2005-01-03 00:00:00,6.8,6.82,6.44,6.678,200000.0
2005-01-03 00:30:00,6.767,6.767,6.683,6.715,200000.0
2005-01-03 01:00:00,6.756,6.756,6.635,6.675,400000.0
2005-01-03 01:30:00,6.745,6.745,6.661,6.694,200000.0
2005-01-03 02:00:00,6.715,6.774,6.623,6.679,1600000.0
2005-01-03 02:30:00,6.735,6.768,6.612,6.716,1650000.0
2005-01-03 03:00:00,6.767,6.767,6.613,6.624,3750000.0
2005-01-03 03:30:00,6.722,6.757,6.579,6.615,4550000.0
2005-01-03 04:00:00,6.588,6.721,6.555,6.619,3050000.0
2005-01-03 04:30:00,6.675,6.704,6.573,6.614,1700000.0
2005-01-03 05:00:00,6.646,6.722,6.513,6.513,3450000.0
2005-01-03 05:30:00,6.508,6.654,6.481,6.588,2950000.0
2005-01-03 06:00:00,6.576,6.69,6.48,6.579,4800000.0
2005-01-03 06:30:00,6.597,6.714,6.486,6.528,5550000.0
2005-01-03 07:00:00,6.508,6.678,6.504,6.639,5300000.0
2005-01-03 07:30:00,6.593,6.684,6.483,6.528,2850000.0
2005-01-03 08:00:00,6.596,6.708,6.508,6.618,6850000.0
2005-01-03 08:30:00,6.609,6.695,6.502,6.658,3550000.0
2005-01-03 09:00:00,6.627,6.691,6.516,6.633,5350000.0
2005-01-03 09:30:00,6.544,6.731,6.479,6.61,5100000.0
2005-01-03 10:00:00,6.643,6.751,6.547,6.683,2450000.0
2005-01-03 10:30:00,6.66,6.721,6.5,6.644,4650000.0
2005-01-03 11:00:00,6.557,6.707,6.516,6.617,4400000.0
2005-01-03 11:30:00,6.694,6.737,6.567,6.7,1900000.0
2005-01-03 12:00:00,6.722,6.764,6.574,6.695,2150000.0
2005-01-03 12:30:00,6.604,6.736,6.572,6.691,1300000.0
2005-01-03 13:00:00,6.608,6.747,6.567,6.61,2900000.0
2005-01-03 13:30:00,6.7,6.713,6.524,6.627,900000.0
2005-01-03 14:00:00,6.705,6.714,6.548,6.62,950000.0
2005-01-03 14:30:00,6.648,6.77,6.559,6.559,3250000.0
2005-01-03 15:00:00,6.573,6.759,6.512,6.697,6300000.0
2005-01-03 15:30:00,6.669,6.717,6.472,6.587,12750000.0
2005-01-03 16:00:00,6.637,6.688,6.464,6.637,13150000.0
2005-01-03 16:30:00,6.535,6.676,6.451,6.569,12850000.0
2005-01-03 17:00:00,6.652,6.692,6.475,6.66,11900000.0
2005-01-03 17:30:00,6.493,6.71,6.473,6.596,12000000.0
2005-01-03 18:00:00,6.465,6.625,6.445,6.587,11950000.0
2005-01-03 18:30:00,6.555,6.65,6.342,6.447,11300000.0
2005-01-03 19:00:00,6.412,6.584,6.353,6.412,10250000.0
2005-01-03 19:30:00,6.49,6.518,6.306,6.413,11000000.0
2005-01-03 20:00:00,6.476,6.524,6.29,6.405,9600000.0
2005-01-03 20:30:00,6.416,6.449,6.29,6.371,1750000.0
2005-01-03 21:00:00,6.414,6.414,6.335,6.371,200000.0
2005-01-03 21:30:00,6.33,6.463,6.33,6.375,900000.0
2005-01-03 22:00:00,6.435,6.446,6.336,6.374,600000.0
2005-01-03 22:30:00,6.344,6.436,6.323,6.384,750000.0
2005-01-03 23:00:00,6.425,6.425,6.322,6.413,650000.0
2005-01-03 23:30:00,6.448,6.448,6.32,6.375,700000.0
2005-01-04 00:00:00,6.384,6.469,6.293,6.359,1150000.0
2005-01-04 00:30:00,6.404,6.404,6.304,6.343,200000.0
2005-01-04 01:00:00,6.41,6.41,6.4,6.404,150000.0
2005-01-04 01:30:00,6.434,6.439,6.339,6.429,450000.0
2005-01-04 02:00:00,6.425,6.436,6.333,6.374,950000.0
2005-01-04 02:30:00,6.436,6.461,6.246,6.377,2850000.0
2005-01-04 03:00:00,6.406,6.42,6.248,6.348,6000000.0
2005-01-04 03:30:00,6.368,6.424,6.224,6.35,4150000.0
2005-01-04 04:00:00,6.271,6.396,6.246,6.286,2750000.0
2005-01-04 04:30:00,6.35,6.393,6.248,6.355,2300000.0
2005-01-04 05:00:00,6.314,6.429,6.23,6.319,3150000.0
2005-01-04 05:30:00,6.386,6.418,6.283,6.319,800000.0
2005-01-04 06:00:00,6.386,6.4,6.266,6.284,2350000.0
2005-01-04 06:30:00,6.375,6.418,6.271,6.331,2700000.0
2005-01-04 07:00:00,6.302,6.434,6.269,6.393,2550000.0
2005-01-04 07:30:00,6.339,6.478,6.273,6.372,3300000.0
2005-01-04 08:00:00,6.351,6.446,6.265,6.358,4600000.0
2005-01-04 08:30:00,6.365,6.427,6.24,6.369,4450000.0
2005-01-04 09:00:00,6.359,6.49,6.231,6.366,4750000.0
2005-01-04 09:30:00,6.302,6.453,6.25,6.42,6700000.0
2005-01-04 10:00:00,6.347,6.496,6.232,6.421,6600000.0
2005-01-04 10:30:00,6.331,6.429,6.209,6.249,6600000.0
2005-01-04 11:00:00,6.309,6.413,6.21,6.309,6850000.0
2005-01-04 11:30:00,6.343,6.41,6.188,6.374,8550000.0
2005-01-04 12:00:00,6.317,6.381,6.178,6.308,10400000.0
2005-01-04 12:30:00,6.218,6.419,6.194,6.231,8050000.0
2005-01-04 13:00:00,6.322,6.372,6.183,6.326,7350000.0
2005-01-04 13:30:00,6.276,6.426,6.189,6.307,6550000.0
2005-01-04 14:00:00,6.288,6.357,6.172,6.289,7300000.0
2005-01-04 14:30:00,6.257,6.37,6.143,6.312,5800000.0
2005-01-04 15:00:00,6.288,6.392,6.179,6.271,5900000.0
2005-01-04 15:30:00,6.348,6.452,6.214,6.339,12900000.0
2005-01-04 16:00:00,6.38,6.472,6.25,6.378,12200000.0
2005-01-04 16:30:00,6.313,6.492,6.261,6.328,10700000.0
2005-01-04 17:00:00,6.433,6.447,6.211,6.319,12200000.0
2005-01-04 17:30:00,6.243,6.399,6.176,6.324,12300000.0
2005-01-04 18:00:00,6.197,6.385,6.17,6.31,11200000.0
2005-01-04 18:30:00,6.277,6.353,6.142,6.291,11150000.0
2005-01-04 19:00:00,6.255,6.345,6.189,6.283,1900000.0
2005-01-04 19:30:00,6.345,6.421,6.224,6.343,8350000.0
2005-01-04 20:00:00,6.396,6.419,6.209,6.404,8500000.0
2005-01-04 20:30:00,6.323,6.429,6.265,6.312,2600000.0
2005-01-04 21:00:00,6.357,6.451,6.248,6.313,2900000.0
2005-01-04 21:30:00,6.355,6.411,6.213,6.213,3700000.0
2005-01-04 22:00:00,6.32,6.399,6.209,6.349,3200000.0
2005-01-04 22:30:00,6.317,6.394,6.247,6.309,2300000.0
2005-01-04 23:00:00,6.281,6.404,6.278,6.364,1750000.0
2005-01-04 23:30:00,6.361,6.404,6.254,6.315,1850000.0
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 01:30:00,6.272,6.415,6.241,6.289,1250000.0
2005-01-05 02:00:00,6.355,6.453,6.249,6.401,5250000.0
2005-01-05 02:30:00,6.301,6.419,6.23,6.395,4050000.0
2005-01-05 03:00:00,6.411,6.422,6.278,6.294,4050000.0
2005-01-05 03:30:00,6.392,6.424,6.274,6.374,4650000.0
2005-01-05 04:00:00,6.366,6.412,6.266,6.329,2450000.0
2005-01-05 04:30:00,6.385,6.423,6.283,6.339,3250000.0
2005-01-05 05:00:00,6.339,6.438,6.278,6.283,3700000.0
2005-01-05 05:30:00,6.295,6.424,6.257,6.367,5000000.0
2005-01-05 06:00:00,6.367,6.436,6.278,6.344,4300000.0
2005-01-05 06:30:00,6.313,6.453,6.278,6.367,3650000.0
2005-01-05 07:00:00,6.395,6.443,6.275,6.386,3750000.0
2005-01-05 07:30:00,6.388,6.495,6.274,6.391,3300000.0
2005-01-05 08:00:00,6.406,6.482,6.291,6.393,8400000.0
2005-01-05 08:30:00,6.399,6.452,6.25,6.384,6500000.0
2005-01-05 09:00:00,6.308,6.503,6.284,6.434,5400000.0
2005-01-05 09:30:00,6.345,6.455,6.232,6.397,9300000.0
2005-01-05 10:00:00,6.374,6.434,6.255,6.381,8650000.0
2005-01-05 10:30:00,6.334,6.424,6.271,6.386,4850000.0
2005-01-05 11:00:00,6.419,6.451,6.264,6.329,4800000.0
2005-01-05 11:30:00,6.385,6.434,6.247,6.347,6350000.0
2005-01-05 12:00:00,6.372,6.456,6.256,6.288,11700000.0
2005-01-05 12:30:00,6.314,6.463,6.251,6.386,7900000.0
2005-01-05 13:00:00,6.384,6.45,6.25,6.319,4650000.0
2005-01-05 13:30:00,6.423,6.498,6.282,6.397,5450000.0
2005-01-05 14:00:00,6.391,6.481,6.268,6.438,6800000.0
2005-01-05 14:30:00,6.36,6.461,6.253,6.427,5300000.0
2005-01-05 15:00:00,6.387,6.433,6.244,6.33,8500000.0
2005-01-05 15:30:00,6.341,6.455,6.22,6.379,13150000.0
2005-01-05 16:00:00,6.422,6.512,6.284,6.382,13000000.0
2005-01-05 16:30:00,6.34,6.504,6.295,6.335,12250000.0
2005-01-05 17:00:00,6.421,6.499,6.261,6.432,9850000.0
2005-01-05 17:30:00,6.304,6.497,6.302,6.463,9500000.0
2005-01-05 18:00:00,6.359,6.561,6.341,6.545,10850000.0
2005-01-05 18:30:00,6.498,6.551,6.344,6.464,9300000.0
2005-01-05 19:00:00,6.457,6.552,6.337,6.408,5700000.0
2005-01-05 19:30:00,6.499,6.508,6.334,6.478,7400000.0
2005-01-05 20:00:00,6.464,6.504,6.313,6.467,4800000.0
2005-01-05 20:30:00,6.474,6.484,6.35,6.389,1350000.0
2005-01-05 22:00:00,6.455,6.465,6.344,6.409,800000.0
2005-01-05 22:30:00,6.447,6.48,6.391,6.423,450000.0
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 02:00:00,6.463,6.518,6.358,6.454,1300000.0
2005-01-06 02:30:00,6.376,6.497,6.376,6.459,600000.0
2005-01-06 03:00:00,6.498,6.498,6.337,6.469,2100000.0
2005-01-06 03:30:00,6.444,6.513,6.336,6.454,1500000.0
2005-01-06 04:00:00,6.455,6.493,6.352,6.414,2650000.0
2005-01-06 04:30:00,6.457,6.492,6.344,6.455,2850000.0
2005-01-06 05:00:00,6.426,6.522,6.351,6.446,3750000.0
2005-01-06 05:30:00,6.475,6.516,6.353,6.477,3050000.0
2005-01-06 06:00:00,6.484,6.484,6.353,6.424,650000.0
2005-01-06 06:30:00,6.459,6.497,6.367,6.442,800000.0
2005-01-06 07:00:00,6.465,6.52,6.37,6.454,1250000.0
2005-01-06 07:30:00,6.43,6.511,6.396,6.418,1000000.0
2005-01-06 08:00:00,6.486,6.546,6.333,6.456,4600000.0
2005-01-06 08:30:00,6.425,6.54,6.351,6.444,6350000.0
2005-01-06 09:00:00,6.368,6.512,6.334,6.478,4550000.0
2005-01-06 09:30:00,6.439,6.523,6.328,6.467,6500000.0
2005-01-06 10:00:00,6.444,6.504,6.33,6.39,3600000.0
2005-01-06 10:30:00,6.377,6.51,6.287,6.365,7400000.0
2005-01-06 11:00:00,6.325,6.507,6.311,6.364,5350000.0
2005-01-06 11:30:00,6.414,6.454,6.291,6.381,1400000.0
2005-01-06 12:00:00,6.467,6.529,6.247,6.351,7150000.0
2005-01-06 12:30:00,6.3,6.484,6.285,6.406,4100000.0
2005-01-06 13:00:00,6.435,6.435,6.257,6.368,4550000.0
2005-01-06 13:30:00,6.336,6.439,6.279,6.377,1600000.0
2005-01-06 14:00:00,6.371,6.434,6.267,6.358,3400000.0
2005-01-06 14:30:00,6.319,6.442,6.215,6.354,7850000.0
2005-01-06 15:00:00,6.289,6.431,6.236,6.267,7950000.0
2005-01-06 15:30:00,6.365,6.472,6.267,6.378,11900000.0
2005-01-06 16:00:00,6.418,6.517,6.265,6.318,13400000.0
2005-01-06 16:30:00,6.361,6.496,6.288,6.321,10100000.0
2005-01-06 17:00:00,6.409,6.444,6.233,6.284,11050000.0
2005-01-06 17:30:00,6.289,6.467,6.239,6.407,11000000.0
2005-01-06 18:00:00,6.298,6.46,6.246,6.431,10150000.0
2005-01-06 18:30:00,6.412,6.509,6.256,6.395,10900000.0
2005-01-06 19:00:00,6.376,6.47,6.272,6.363,7350000.0
2005-01-06 19:30:00,6.417,6.489,6.247,6.443,8100000.0
2005-01-06 20:00:00,6.397,6.462,6.235,6.378,7150000.0
2005-01-06 20:30:00,6.364,6.399,6.27,6.329,2050000.0
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 22:00:00,6.365,6.435,6.273,6.315,850000.0
2005-01-06 22:30:00,6.291,6.372,6.273,6.309,600000.0
2005-01-06 23:00:00,6.311,6.363,6.263,6.303,350000.0
2005-01-06 23:30:00,6.355,6.366,6.255,6.315,400000.0
2005-01-07 00:00:00,6.42,6.58,6.273,6.309,400000.0
2005-01-07 00:30:00,6.345,6.345,6.253,6.289,200000.0
2005-01-07 01:00:00,6.355,6.399,6.25,6.291,900000.0
2005-01-07 01:30:00,6.259,6.364,6.259,6.313,350000.0
2005-01-07 02:00:00,6.353,6.419,6.223,6.289,4850000.0
2005-01-07 02:30:00,6.245,6.434,6.203,6.295,2700000.0
2005-01-07 03:00:00,6.396,6.448,6.253,6.259,3250000.0
2005-01-07 03:30:00,6.357,6.414,6.266,6.333,3700000.0
2005-01-07 04:00:00,6.304,6.388,6.273,6.311,1850000.0
2005-01-07 04:30:00,6.376,6.391,6.244,6.291,3350000.0
2005-01-07 05:00:00,6.283,6.435,6.25,6.383,2600000.0
2005-01-07 05:30:00,6.385,6.424,6.293,6.388,2050000.0
2005-01-07 06:00:00,6.367,6.424,6.274,6.326,2300000.0
2005-01-07 06:30:00,6.334,6.409,6.283,6.325,1450000.0
2005-01-07 07:00:00,6.374,6.429,6.256,6.393,3250000.0
2005-01-07 07:30:00,6.351,6.47,6.26,6.365,3850000.0
2005-01-07 08:00:00,6.419,6.46,6.265,6.382,6750000.0
2005-01-07 08:30:00,6.395,6.433,6.26,6.369,5200000.0
2005-01-07 09:00:00,6.38,6.437,6.249,6.362,5350000.0
2005-01-07 09:30:00,6.292,6.439,6.222,6.393,7350000.0
2005-01-07 10:00:00,6.366,6.444,6.248,6.401,8150000.0
2005-01-07 10:30:00,6.348,6.426,6.255,6.266,9700000.0
2005-01-07 11:00:00,6.263,6.478,6.223,6.359,9500000.0
2005-01-07 11:30:00,6.411,6.481,6.238,6.385,5550000.0
2005-01-07 12:00:00,6.411,6.454,6.27,6.35,6650000.0
2005-01-07 12:30:00,6.325,6.481,6.245,6.337,7100000.0
2005-01-07 13:00:00,6.42,6.471,6.28,6.348,4050000.0
2005-01-07 13:30:00,6.446,6.453,6.283,6.349,6650000.0
2005-01-07 14:00:00,6.423,6.451,6.288,6.399,5800000.0
2005-01-07 14:30:00,6.403,6.475,6.257,6.437,7700000.0
2005-01-07 15:00:00,6.413,6.445,6.249,6.42,6250000.0
2005-01-07 15:30:00,6.384,6.554,6.271,6.393,12800000.0
2005-01-07 16:00:00,6.451,6.55,6.326,6.459,12600000.0
2005-01-07 16:30:00,6.388,6.502,6.268,6.344,12350000.0
2005-01-07 17:00:00,6.433,6.486,6.264,6.397,12450000.0
2005-01-07 17:30:00,6.226,6.456,6.192,6.342,12900000.0
2005-01-07 18:00:00,6.218,6.453,6.208,6.4,10950000.0
2005-01-07 18:30:00,6.357,6.463,6.251,6.357,9350000.0
2005-01-07 19:00:00,6.332,6.427,6.229,6.245,8150000.0
2005-01-07 19:30:00,6.398,6.428,6.231,6.393,8800000.0
2005-01-07 20:00:00,6.335,6.441,6.261,6.364,6400000.0
2005-01-07 20:30:00,6.365,6.441,6.266,6.352,2600000.0
2005-01-07 21:00:00,6.375,6.375,6.283,6.319,200000.0
2005-01-07 21:30:00,6.377,6.416,6.287,6.287,600000.0
2005-01-07 22:00:00,6.397,6.397,6.256,6.344,650000.0
2005-01-07 22:30:00,6.377,6.377,6.265,6.337,700000.0
2005-01-07 23:00:00,6.405,6.405,6.371,6.371,300000.0
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 01:30:00,6.366,6.366,6.282,6.315,200000.0
2005-01-10 02:00:00,6.354,6.404,6.243,6.309,1650000.0
2005-01-10 02:30:00,6.365,6.375,6.273,6.319,1500000.0
2005-01-10 03:00:00,6.291,6.413,6.264,6.364,2950000.0
2005-01-10 03:30:00,6.301,6.405,6.279,6.319,2150000.0
2005-01-10 04:00:00,6.375,6.378,6.283,6.301,1050000.0
2005-01-10 04:30:00,6.375,6.413,6.273,6.356,2050000.0
2005-01-10 05:00:00,6.301,6.419,6.273,6.329,2650000.0
2005-01-10 05:30:00,6.367,6.433,6.273,6.403,3200000.0
2005-01-10 06:00:00,6.374,6.473,6.271,6.423,3850000.0
2005-01-10 06:30:00,6.381,6.433,6.256,6.329,3400000.0
2005-01-10 07:00:00,6.37,6.389,6.245,6.311,1450000.0
2005-01-10 07:30:00,6.371,6.406,6.244,6.328,3150000.0
2005-01-10 08:00:00,6.396,6.441,6.261,6.375,5900000.0
2005-01-10 08:30:00,6.409,6.423,6.259,6.355,5450000.0
2005-01-10 09:00:00,6.357,6.43,6.269,6.372,5750000.0
2005-01-10 09:30:00,6.353,6.419,6.233,6.407,6300000.0
2005-01-10 10:00:00,6.373,6.468,6.248,6.364,5850000.0
2005-01-10 10:30:00,6.424,6.471,6.251,6.44,6600000.0
2005-01-10 11:00:00,6.356,6.463,6.258,6.426,3900000.0
2005-01-10 11:30:00,6.383,6.427,6.238,6.363,3700000.0
2005-01-10 12:00:00,6.391,6.431,6.284,6.356,2650000.0
2005-01-10 12:30:00,6.396,6.454,6.291,6.424,3550000.0
2005-01-10 13:00:00,6.266,6.458,6.261,6.402,1300000.0
2005-01-10 13:30:00,6.424,6.444,6.252,6.417,2400000.0
2005-01-10 14:00:00,6.414,6.478,6.291,6.389,3500000.0
2005-01-10 14:30:00,6.34,6.431,6.242,6.409,4600000.0
2005-01-10 15:00:00,6.333,6.491,6.262,6.372,6900000.0
2005-01-10 15:30:00,6.376,6.445,6.201,6.31,13000000.0
2005-01-10 16:00:00,6.391,6.49,6.231,6.363,12800000.0
2005-01-10 16:30:00,6.298,6.475,6.251,6.34,9250000.0
2005-01-10 17:00:00,6.416,6.46,6.237,6.398,8850000.0
2005-01-10 17:30:00,6.31,6.518,6.256,6.401,12200000.0
2005-01-10 18:00:00,6.321,6.469,6.261,6.386,8850000.0
2005-01-10 18:30:00,6.384,6.466,6.268,6.39,7000000.0
2005-01-10 19:00:00,6.335,6.454,6.223,6.348,7850000.0
2005-01-10 19:30:00,6.422,6.422,6.253,6.403,6000000.0
2005-01-10 20:00:00,6.319,6.42,6.229,6.366,5600000.0
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 21:30:00,6.365,6.365,6.273,6.309,200000.0
2005-01-10 22:00:00,6.367,6.393,6.279,6.362,850000.0
2005-01-10 22:30:00,6.374,6.395,6.296,6.339,400000.0
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 00:30:00,6.383,6.383,6.3,6.333,200000.0
2005-01-11 01:00:00,6.398,6.398,6.285,6.324,400000.0
2005-01-11 01:30:00,6.328,6.383,6.295,6.383,550000.0
2005-01-11 02:00:00,6.382,6.462,6.283,6.381,1750000.0
2005-01-11 02:30:00,6.374,6.375,6.283,6.319,300000.0
2005-01-11 03:00:00,6.418,6.431,6.283,6.391,2450000.0
2005-01-11 03:30:00,6.406,6.439,6.299,6.314,2100000.0
2005-01-11 04:00:00,6.316,6.445,6.299,6.359,1350000.0
2005-01-11 04:30:00,6.395,6.433,6.288,6.379,1150000.0
2005-01-11 05:00:00,6.326,6.432,6.293,6.365,650000.0
2005-01-11 05:30:00,6.387,6.44,6.286,6.349,2000000.0
2005-01-11 06:00:00,6.41,6.455,6.332,6.397,700000.0
2005-01-11 06:30:00,6.417,6.417,6.306,6.359,500000.0
2005-01-11 07:00:00,6.404,6.45,6.396,6.445,250000.0
2005-01-11 07:30:00,6.315,6.441,6.285,6.398,1150000.0
2005-01-11 08:00:00,6.34,6.478,6.294,6.437,2250000.0
2005-01-11 08:30:00,6.4,6.455,6.319,6.391,1150000.0
2005-01-11 09:00:00,6.446,6.454,6.307,6.431,850000.0
2005-01-11 09:30:00,6.409,6.46,6.298,6.409,2200000.0
2005-01-11 10:00:00,6.31,6.464,6.282,6.395,1450000.0
2005-01-11 10:30:00,6.412,6.487,6.296,6.296,2450000.0
2005-01-11 11:00:00,6.299,6.49,6.27,6.4,5250000.0
2005-01-11 11:30:00,6.432,6.51,6.343,6.493,4750000.0
2005-01-11 12:00:00,6.484,6.549,6.33,6.478,6500000.0
2005-01-11 12:30:00,6.479,6.56,6.37,6.395,1950000.0
2005-01-11 13:00:00,6.436,6.537,6.35,6.481,3250000.0
2005-01-11 13:30:00,6.466,6.53,6.378,6.397,2850000.0
2005-01-11 14:00:00,6.447,6.539,6.334,6.464,2600000.0
2005-01-11 14:30:00,6.437,6.516,6.321,6.395,3850000.0
2005-01-11 15:00:00,6.367,6.546,6.341,6.508,4550000.0
2005-01-11 15:30:00,6.459,6.565,6.337,6.464,12400000.0
2005-01-11 16:00:00,6.527,6.58,6.339,6.538,9250000.0
2005-01-11 16:30:00,6.434,6.611,6.385,6.445,9500000.0
2005-01-11 17:00:00,6.483,6.579,6.384,6.539,4300000.0
2005-01-11 17:30:00,6.419,6.596,6.393,6.531,7550000.0
2005-01-11 18:00:00,6.455,6.598,6.389,6.598,7400000.0
2005-01-11 18:30:00,6.562,6.633,6.438,6.543,9700000.0
2005-01-11 19:00:00,6.524,6.673,6.439,6.548,6400000.0
2005-01-11 19:30:00,6.593,6.61,6.439,6.564,5350000.0
2005-01-11 20:00:00,6.508,6.609,6.435,6.5,6500000.0
2005-01-11 20:30:00,6.546,6.548,6.445,6.548,1100000.0
2005-01-11 21:00:00,6.561,6.579,6.429,6.567,1300000.0
2005-01-11 21:30:00,6.493,6.58,6.457,6.518,1050000.0
2005-01-11 22:00:00,6.545,6.55,6.453,6.502,650000.0
2005-01-11 22:30:00,6.536,6.536,6.435,6.475,200000.0
2005-01-11 23:00:00,6.556,6.565,6.423,6.509,900000.0
2005-01-11 23:30:00,6.555,6.555,6.455,6.543,550000.0
2005-01-12 00:00:00,6.61,6.75,6.445,6.485,600000.0
2005-01-12 00:30:00,6.484,6.597,6.454,6.493,800000.0
2005-01-12 01:00:00,6.565,6.565,6.453,6.514,600000.0
2005-01-12 01:30:00,6.459,6.586,6.443,6.512,800000.0
2005-01-12 02:00:00,6.475,6.598,6.411,6.577,1700000.0
2005-01-12 02:30:00,6.555,6.566,6.456,6.514,400000.0
2005-01-12 03:00:00,6.565,6.582,6.436,6.468,2850000.0
2005-01-12 03:30:00,6.554,6.631,6.447,6.558,1850000.0
2005-01-12 04:00:00,6.544,6.568,6.439,6.504,1400000.0
2005-01-12 04:30:00,6.543,6.569,6.443,6.51,1450000.0
2005-01-12 05:00:00,6.49,6.58,6.445,6.497,950000.0
2005-01-12 05:30:00,6.546,6.593,6.445,6.475,3300000.0
2005-01-12 06:00:00,6.545,6.586,6.443,6.453,1950000.0
2005-01-12 06:30:00,6.545,6.588,6.443,6.548,1950000.0
2005-01-12 07:00:00,6.51,6.635,6.475,6.488,1700000.0
2005-01-12 07:30:00,6.548,6.581,6.434,6.513,1450000.0
2005-01-12 08:00:00,6.504,6.641,6.439,6.561,7150000.0
2005-01-12 08:30:00,6.494,6.602,6.45,6.531,2900000.0
2005-01-12 09:00:00,6.479,6.627,6.435,6.581,4650000.0
2005-01-12 09:30:00,6.564,6.604,6.428,6.534,4750000.0
2005-01-12 10:00:00,6.564,6.595,6.449,6.508,2050000.0
2005-01-12 10:30:00,6.503,6.646,6.416,6.416,4000000.0
2005-01-12 11:00:00,6.469,6.588,6.404,6.583,3600000.0
2005-01-12 11:30:00,6.543,6.597,6.427,6.536,800000.0
2005-01-12 12:00:00,6.552,6.566,6.418,6.442,2450000.0
2005-01-12 12:30:00,6.403,6.562,6.403,6.562,1200000.0
2005-01-12 13:00:00,6.585,6.598,6.401,6.46,1750000.0
2005-01-12 13:30:00,6.536,6.557,6.366,6.528,4200000.0
2005-01-12 14:00:00,6.474,6.586,6.419,6.575,2050000.0
2005-01-12 14:30:00,6.474,6.586,6.395,6.555,2050000.0
2005-01-12 15:00:00,6.472,6.578,6.429,6.538,3900000.0
2005-01-12 15:30:00,6.545,6.68,6.472,6.567,13200000.0
2005-01-12 16:00:00,6.616,6.712,6.491,6.668,12550000.0
2005-01-12 16:30:00,6.581,6.726,6.532,6.603,9200000.0
2005-01-12 17:00:00,6.661,6.723,6.524,6.672,8550000.0
2005-01-12 17:30:00,6.529,6.711,6.515,6.661,8250000.0
2005-01-12 18:00:00,6.572,6.713,6.504,6.621,6000000.0
2005-01-12 18:30:00,6.617,6.717,6.486,6.629,6750000.0
2005-01-12 19:00:00,6.589,6.706,6.495,6.6,6750000.0
2005-01-12 19:30:00,6.666,6.707,6.497,6.605,5000000.0
2005-01-12 20:00:00,6.629,6.7,6.52,6.678,6500000.0
2005-01-12 20:30:00,6.665,6.696,6.546,6.609,1450000.0
2005-01-12 21:00:00,6.665,6.697,6.566,6.673,1150000.0
2005-01-12 21:30:00,6.666,6.666,6.545,6.584,350000.0
2005-01-12 22:00:00,6.645,6.662,6.545,6.597,1250000.0
2005-01-12 22:30:00,6.627,6.656,6.526,6.585,950000.0
2005-01-12 23:00:00,6.631,6.633,6.631,6.633,100000.0
2005-01-12 23:30:00,6.694,6.694,6.627,6.627,500000.0
2005-01-13 00:00:00,6.7,6.82,6.571,6.605,400000.0
2005-01-13 00:30:00,6.663,6.663,6.554,6.594,400000.0
2005-01-13 01:00:00,6.667,6.667,6.583,6.615,200000.0
2005-01-13 01:30:00,6.65,6.65,6.552,6.637,250000.0
2005-01-13 02:00:00,6.657,6.688,6.553,6.606,1850000.0
2005-01-13 02:30:00,6.669,6.702,6.55,6.669,1300000.0
2005-01-13 03:00:00,6.687,6.718,6.533,6.56,2050000.0
2005-01-13 03:30:00,6.639,6.648,6.529,6.538,1000000.0
2005-01-13 04:00:00,6.634,6.666,6.53,6.573,1150000.0
2005-01-13 04:30:00,6.594,6.662,6.543,6.629,450000.0
2005-01-13 05:00:00,6.523,6.662,6.523,6.592,500000.0
2005-01-13 05:30:00,6.645,6.674,6.543,6.589,1350000.0
2005-01-13 06:00:00,6.635,6.688,6.535,6.654,2500000.0
2005-01-13 06:30:00,6.645,6.681,6.546,6.593,1050000.0
2005-01-13 07:00:00,6.645,6.686,6.546,6.628,1500000.0
2005-01-13 07:30:00,6.638,6.666,6.543,6.651,950000.0
2005-01-13 08:00:00,6.662,6.695,6.539,6.659,2700000.0
2005-01-13 08:30:00,6.572,6.705,6.54,6.609,2250000.0
2005-01-13 09:00:00,6.622,6.74,6.502,6.67,6100000.0
2005-01-13 09:30:00,6.633,6.713,6.52,6.608,2800000.0
2005-01-13 10:00:00,6.674,6.766,6.507,6.597,3950000.0
2005-01-13 10:30:00,6.663,6.673,6.516,6.614,3300000.0
2005-01-13 11:00:00,6.66,6.756,6.485,6.589,5100000.0
2005-01-13 11:30:00,6.644,6.699,6.545,6.621,2450000.0
2005-01-13 12:00:00,6.66,6.695,6.546,6.596,2350000.0
2005-01-13 12:30:00,6.639,6.711,6.519,6.581,6700000.0
2005-01-13 13:00:00,6.631,6.737,6.493,6.609,6250000.0
2005-01-13 13:30:00,6.672,6.702,6.503,6.679,5350000.0
2005-01-13 14:00:00,6.651,6.701,6.498,6.574,4050000.0
2005-01-13 14:30:00,6.61,6.745,6.504,6.637,6450000.0
2005-01-13 15:00:00,6.602,6.698,6.466,6.618,7050000.0
2005-01-13 15:30:00,6.627,6.723,6.476,6.568,13050000.0
2005-01-13 16:00:00,6.642,6.703,6.46,6.495,13050000.0
2005-01-13 16:30:00,6.526,6.667,6.483,6.557,10950000.0
2005-01-13 17:00:00,6.671,6.671,6.457,6.634,8850000.0
2005-01-13 17:30:00,6.546,6.712,6.488,6.683,9350000.0
2005-01-13 18:00:00,6.568,6.728,6.502,6.687,9000000.0
2005-01-13 18:30:00,6.659,6.719,6.541,6.653,10800000.0
2005-01-13 19:00:00,6.624,6.741,6.558,6.665,8600000.0
2005-01-13 19:30:00,6.716,6.771,6.56,6.618,4600000.0
2005-01-13 20:00:00,6.676,6.741,6.555,6.648,5050000.0
2005-01-13 20:30:00,6.666,6.678,6.565,6.603,800000.0
2005-01-13 21:00:00,6.665,6.711,6.555,6.609,2200000.0
2005-01-13 21:30:00,6.576,6.707,6.576,6.619,900000.0
2005-01-13 22:00:00,6.631,6.699,6.576,6.639,900000.0
2005-01-13 22:30:00,6.618,6.695,6.574,6.61,1050000.0
2005-01-13 23:00:00,6.679,6.727,6.583,6.719,1300000.0
2005-01-13 23:30:00,6.685,6.685,6.573,6.613,400000.0
2005-01-14 00:00:00,6.74,6.76,6.55,6.629,600000.0
2005-01-14 00:30:00,6.685,6.724,6.576,6.677,700000.0
2005-01-14 01:00:00,6.697,6.697,6.583,6.619,600000.0
2005-01-14 01:30:00,6.663,6.663,6.563,6.603,200000.0
2005-01-14 02:00:00,6.656,6.74,6.555,6.665,1100000.0
2005-01-14 02:30:00,6.634,6.714,6.573,6.63,350000.0
2005-01-14 03:00:00,6.708,6.713,6.559,6.654,3250000.0
2005-01-14 03:30:00,6.599,6.749,6.555,6.581,2350000.0
2005-01-14 04:00:00,6.654,6.699,6.543,6.699,2050000.0
2005-01-14 04:30:00,6.654,6.722,6.523,6.568,3350000.0
2005-01-14 05:00:00,6.563,6.701,6.47,6.624,3700000.0
2005-01-14 05:30:00,6.624,6.656,6.516,6.574,2550000.0
2005-01-14 06:00:00,6.613,6.672,6.506,6.616,3200000.0
2005-01-14 06:30:00,6.627,6.665,6.523,6.625,2600000.0
2005-01-14 07:00:00,6.618,6.707,6.518,6.623,3800000.0
2005-01-14 07:30:00,6.627,6.678,6.52,6.584,2900000.0
2005-01-14 08:00:00,6.609,6.697,6.516,6.636,7100000.0
2005-01-14 08:30:00,6.554,6.668,6.496,6.635,4650000.0
2005-01-14 09:00:00,6.593,6.709,6.501,6.645,4000000.0
2005-01-14 09:30:00,6.619,6.737,6.506,6.67,4700000.0
2005-01-14 10:00:00,6.638,6.71,6.491,6.643,4300000.0
2005-01-14 10:30:00,6.579,6.742,6.453,6.593,10550000.0
2005-01-14 11:00:00,6.554,6.715,6.463,6.622,9200000.0
2005-01-14 11:30:00,6.608,6.714,6.497,6.579,6250000.0
2005-01-14 12:00:00,6.629,6.682,6.476,6.512,7250000.0
2005-01-14 12:30:00,6.508,6.713,6.493,6.59,4100000.0
2005-01-14 13:00:00,6.555,6.735,6.509,6.606,4900000.0
2005-01-14 13:30:00,6.668,6.716,6.486,6.573,6500000.0
2005-01-14 14:00:00,6.579,6.634,6.489,6.538,3600000.0
2005-01-14 14:30:00,6.626,6.649,6.496,6.61,4450000.0
2005-01-14 15:00:00,6.513,6.691,6.499,6.591,4350000.0
2005-01-14 15:30:00,6.59,6.664,6.442,6.521,11800000.0
2005-01-14 16:00:00,6.559,6.63,6.414,6.581,12550000.0
2005-01-14 16:30:00,6.477,6.651,6.431,6.508,9850000.0
2005-01-14 17:00:00,6.527,6.688,6.473,6.513,7750000.0
2005-01-14 17:30:00,6.489,6.65,6.437,6.573,8550000.0
2005-01-14 18:00:00,6.492,6.629,6.407,6.581,9050000.0
2005-01-14 18:30:00,6.566,6.64,6.452,6.512,8750000.0
2005-01-14 19:00:00,6.489,6.601,6.398,6.469,3600000.0
2005-01-14 19:30:00,6.513,6.525,6.414,6.454,800000.0
2005-01-14 20:00:00,6.526,6.554,6.417,6.528,1300000.0
2005-01-14 20:30:00,6.526,6.548,6.416,6.548,800000.0
2005-01-14 21:00:00,6.535,6.545,6.414,6.53,1100000.0
2005-01-14 21:30:00,6.525,6.564,6.421,6.469,1150000.0
2005-01-14 22:00:00,6.525,6.61,6.421,6.469,1550000.0
2005-01-14 22:30:00,6.533,6.538,6.426,6.465,1050000.0
2005-01-14 23:00:00,6.525,6.561,6.433,6.507,1900000.0
2005-01-14 23:30:00,6.525,6.525,6.433,6.469,600000.0
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 01:30:00,6.525,6.525,6.433,6.469,200000.0
2005-01-17 02:00:00,6.525,6.559,6.398,6.497,2200000.0
2005-01-17 02:30:00,6.471,6.554,6.364,6.519,2850000.0
2005-01-17 03:00:00,6.547,6.547,6.404,6.487,3200000.0
2005-01-17 03:30:00,6.525,6.544,6.373,6.508,4850000.0
2005-01-17 04:00:00,6.513,6.545,6.388,6.418,2350000.0
2005-01-17 04:30:00,6.468,6.553,6.381,6.417,2700000.0
2005-01-17 05:00:00,6.469,6.56,6.411,6.542,2200000.0
2005-01-17 05:30:00,6.544,6.554,6.389,6.464,3650000.0
2005-01-17 06:00:00,6.487,6.563,6.394,6.515,5450000.0
2005-01-17 06:30:00,6.504,6.62,6.401,6.553,6350000.0
2005-01-17 07:00:00,6.476,6.566,6.41,6.518,4900000.0
2005-01-17 07:30:00,6.44,6.585,6.392,6.494,7100000.0
2005-01-17 08:00:00,6.448,6.609,6.399,6.516,9750000.0
2005-01-17 08:30:00,6.524,6.59,6.391,6.5,8000000.0
2005-01-17 09:00:00,6.404,6.566,6.404,6.541,6400000.0
2005-01-17 09:30:00,6.513,6.567,6.413,6.494,5600000.0
2005-01-17 10:00:00,6.506,6.563,6.41,6.508,1200000.0
2005-01-17 10:30:00,6.523,6.591,6.417,6.477,2950000.0
2005-01-17 11:00:00,6.526,6.549,6.418,6.537,850000.0
2005-01-17 12:00:00,6.55,6.584,6.386,6.442,2450000.0
2005-01-17 12:30:00,6.425,6.627,6.394,6.478,3200000.0
2005-01-17 13:00:00,6.513,6.584,6.379,6.583,3250000.0
2005-01-17 13:30:00,6.543,6.577,6.435,6.493,1300000.0
2005-01-17 14:00:00,6.559,6.59,6.413,6.539,3950000.0
2005-01-17 14:30:00,6.49,6.609,6.431,6.556,4500000.0
2005-01-17 15:00:00,6.485,6.623,6.425,6.469,4050000.0
2005-01-17 15:30:00,6.472,6.63,6.419,6.558,4300000.0
2005-01-17 16:00:00,6.452,6.568,6.441,6.568,350000.0
2005-01-17 16:30:00,6.559,6.569,6.41,6.488,1850000.0
2005-01-17 17:00:00,6.534,6.586,6.433,6.564,1450000.0
2005-01-17 17:30:00,6.478,6.61,6.422,6.518,1850000.0
2005-01-17 18:00:00,6.545,6.545,6.453,6.489,200000.0
2005-01-17 18:30:00,6.568,6.594,6.43,6.585,1900000.0
2005-01-17 19:30:00,6.563,6.563,6.48,6.513,200000.0
2005-01-17 21:30:00,6.566,6.566,6.461,6.558,150000.0
2005-01-17 22:00:00,6.565,6.565,6.472,6.531,450000.0
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 00:00:00,6.59,6.67,6.433,6.511,700000.0
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 01:30:00,6.515,6.515,6.41,6.447,200000.0
2005-01-18 02:00:00,6.505,6.594,6.4,6.531,2000000.0
2005-01-18 02:30:00,6.433,6.55,6.411,6.473,1800000.0
2005-01-18 03:00:00,6.54,6.59,6.414,6.434,3750000.0
2005-01-18 03:30:00,6.441,6.568,6.395,6.521,2450000.0
2005-01-18 04:00:00,6.515,6.56,6.402,6.422,2650000.0
2005-01-18 04:30:00,6.504,6.542,6.405,6.509,1600000.0
2005-01-18 05:00:00,6.473,6.55,6.403,6.513,2450000.0
2005-01-18 05:30:00,6.514,6.558,6.411,6.454,2750000.0
2005-01-18 06:00:00,6.554,6.561,6.41,6.459,2800000.0
2005-01-18 06:30:00,6.413,6.534,6.383,6.459,1700000.0
2005-01-18 07:00:00,6.45,6.543,6.402,6.469,2950000.0
2005-01-18 07:30:00,6.517,6.594,6.409,6.448,2650000.0
2005-01-18 08:00:00,6.512,6.599,6.363,6.513,7350000.0
2005-01-18 08:30:00,6.477,6.56,6.411,6.504,4350000.0
2005-01-18 09:00:00,6.497,6.555,6.393,6.525,6500000.0
2005-01-18 09:30:00,6.452,6.554,6.393,6.527,7600000.0
2005-01-18 10:00:00,6.504,6.534,6.375,6.428,5200000.0
2005-01-18 10:30:00,6.385,6.579,6.383,6.496,5350000.0
2005-01-18 11:00:00,6.47,6.588,6.379,6.538,5400000.0
2005-01-18 11:30:00,6.484,6.526,6.378,6.447,1550000.0
2005-01-18 12:00:00,6.524,6.577,6.381,6.428,5500000.0
2005-01-18 12:30:00,6.471,6.593,6.402,6.421,4650000.0
2005-01-18 13:00:00,6.436,6.59,6.409,6.461,2450000.0
2005-01-18 13:30:00,6.475,6.594,6.428,6.574,3500000.0
2005-01-18 14:00:00,6.522,6.578,6.385,6.509,4450000.0
2005-01-18 14:30:00,6.49,6.646,6.396,6.577,5700000.0
2005-01-18 15:00:00,6.444,6.616,6.435,6.463,5600000.0
2005-01-18 15:30:00,6.54,6.64,6.411,6.528,12250000.0
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 20:30:00,6.556,6.556,6.456,6.494,200000.0
2005-01-18 21:00:00,6.563,6.617,6.457,6.583,1750000.0
2005-01-18 21:30:00,6.511,6.624,6.448,6.525,4150000.0
2005-01-18 22:00:00,6.584,6.632,6.468,6.562,4850000.0
2005-01-18 22:30:00,6.575,6.575,6.466,6.505,400000.0
2005-01-18 23:00:00,6.575,6.614,6.464,6.581,1400000.0
2005-01-18 23:30:00,6.579,6.607,6.464,6.509,1650000.0
2005-01-19 00:00:00,6.63,6.74,6.483,6.519,900000.0
2005-01-19 01:00:00,6.575,6.575,6.483,6.519,400000.0
2005-01-19 01:30:00,6.573,6.585,6.469,6.507,550000.0
2005-01-19 02:00:00,6.551,6.603,6.446,6.531,2600000.0
2005-01-19 02:30:00,6.474,6.618,6.455,6.543,1350000.0
2005-01-19 03:00:00,6.583,6.659,6.462,6.487,2650000.0
2005-01-19 03:30:00,6.584,6.631,6.448,6.538,3850000.0
2005-01-19 04:00:00,6.505,6.619,6.413,6.566,1750000.0
2005-01-19 04:30:00,6.585,6.617,6.42,6.498,3450000.0
2005-01-19 05:00:00,6.565,6.618,6.463,6.505,2250000.0
2005-01-19 05:30:00,6.579,6.601,6.453,6.559,3350000.0
2005-01-19 06:00:00,6.543,6.621,6.467,6.507,3000000.0
2005-01-19 06:30:00,6.573,6.623,6.456,6.579,2450000.0
2005-01-19 07:00:00,6.587,6.624,6.456,6.563,3000000.0
2005-01-19 07:30:00,6.572,6.622,6.434,6.547,5650000.0
2005-01-19 08:00:00,6.505,6.658,6.466,6.583,6200000.0
2005-01-19 08:30:00,6.581,6.673,6.46,6.576,7150000.0
2005-01-19 09:00:00,6.576,6.632,6.39,6.561,9100000.0
2005-01-19 09:30:00,6.481,6.633,6.409,6.607,8500000.0
2005-01-19 10:00:00,6.584,6.646,6.455,6.614,8700000.0
2005-01-19 10:30:00,6.558,6.709,6.463,6.528,14150000.0
2005-01-19 11:00:00,6.578,6.664,6.447,6.617,6000000.0
2005-01-19 11:30:00,6.643,6.659,6.494,6.619,5850000.0
2005-01-19 12:00:00,6.636,6.659,6.489,6.573,2950000.0
2005-01-19 12:30:00,6.517,6.661,6.494,6.599,2900000.0
2005-01-19 13:00:00,6.507,6.665,6.493,6.628,6550000.0
2005-01-19 13:30:00,6.617,6.661,6.486,6.486,4000000.0
2005-01-19 14:00:00,6.547,6.701,6.476,6.639,8900000.0
2005-01-19 14:30:00,6.589,6.68,6.472,6.597,7400000.0
2005-01-19 15:00:00,6.65,6.699,6.539,6.543,4150000.0
2005-01-19 15:30:00,6.61,6.731,6.479,6.585,12500000.0
2005-01-19 16:00:00,6.651,6.736,6.492,6.557,13050000.0
2005-01-19 16:30:00,6.542,6.686,6.504,6.551,10900000.0
2005-01-19 17:00:00,6.658,6.675,6.475,6.649,11300000.0
2005-01-19 17:30:00,6.539,6.72,6.468,6.643,12100000.0
2005-01-19 18:00:00,6.583,6.66,6.445,6.631,10300000.0
2005-01-19 18:30:00,6.594,6.633,6.46,6.564,8650000.0
2005-01-19 19:00:00,6.544,6.633,6.399,6.582,8600000.0
2005-01-19 19:30:00,6.569,6.625,6.433,6.446,6700000.0
2005-01-19 20:00:00,6.488,6.617,6.406,6.533,5500000.0
2005-01-19 20:30:00,6.544,6.576,6.436,6.475,1450000.0
2005-01-19 21:00:00,6.528,6.572,6.357,6.483,2350000.0
2005-01-19 21:30:00,6.546,6.556,6.434,6.456,1100000.0
2005-01-19 22:00:00,6.545,6.564,6.448,6.531,1000000.0
2005-01-19 22:30:00,6.531,6.544,6.444,6.483,300000.0
2005-01-19 23:00:00,6.533,6.574,6.433,6.494,1150000.0
2005-01-19 23:30:00,6.527,6.583,6.453,6.489,750000.0
2005-01-20 00:00:00,6.58,6.63,6.44,6.52,1250000.0
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 01:30:00,6.456,6.574,6.425,6.465,600000.0
2005-01-20 02:00:00,6.535,6.556,6.419,6.471,1850000.0
2005-01-20 02:30:00,6.458,6.592,6.434,6.51,750000.0
2005-01-20 03:00:00,6.545,6.588,6.435,6.5,3900000.0
2005-01-20 03:30:00,6.471,6.594,6.442,6.543,2450000.0
2005-01-20 04:00:00,6.555,6.627,6.434,6.461,3050000.0
2005-01-20 04:30:00,6.535,6.566,6.443,6.471,1950000.0
2005-01-20 05:00:00,6.545,6.589,6.443,6.541,2550000.0
2005-01-20 05:30:00,6.542,6.584,6.438,6.489,3550000.0
2005-01-20 06:00:00,6.531,6.589,6.423,6.493,2550000.0
2005-01-20 06:30:00,6.549,6.578,6.431,6.541,3250000.0
2005-01-20 07:00:00,6.533,6.587,6.432,6.529,3400000.0
2005-01-20 07:30:00,6.532,6.615,6.407,6.48,6000000.0
2005-01-20 08:00:00,6.546,6.609,6.417,6.549,8250000.0
2005-01-20 08:30:00,6.498,6.615,6.408,6.526,7800000.0
2005-01-20 09:00:00,6.529,6.647,6.409,6.58,8700000.0
2005-01-20 09:30:00,6.502,6.602,6.422,6.567,8700000.0
2005-01-20 10:00:00,6.544,6.6,6.423,6.571,8850000.0
2005-01-20 10:30:00,6.502,6.611,6.407,6.579,6550000.0
2005-01-20 11:00:00,6.443,6.611,6.376,6.518,6500000.0
2005-01-20 11:30:00,6.514,6.562,6.34,6.542,10600000.0
2005-01-20 12:00:00,6.481,6.519,6.349,6.436,7900000.0
2005-01-20 12:30:00,6.479,6.593,6.341,6.497,8150000.0
2005-01-20 13:00:00,6.406,6.55,6.332,6.466,7900000.0
2005-01-20 13:30:00,6.359,6.537,6.311,6.484,6300000.0
2005-01-20 14:00:00,6.459,6.531,6.326,6.453,7950000.0
2005-01-20 14:30:00,6.417,6.554,6.317,6.457,7550000.0
2005-01-20 15:00:00,6.385,6.538,6.332,6.463,6850000.0
2005-01-20 15:30:00,6.461,6.534,6.303,6.35,13050000.0
2005-01-20 16:00:00,6.391,6.524,6.266,6.484,12700000.0
2005-01-20 16:30:00,6.398,6.546,6.326,6.432,12250000.0
2005-01-20 17:00:00,6.497,6.593,6.348,6.483,10900000.0
2005-01-20 17:30:00,6.4,6.579,6.347,6.502,10200000.0
2005-01-20 18:00:00,6.443,6.525,6.359,6.501,6250000.0
2005-01-20 18:30:00,6.433,6.559,6.353,6.46,7100000.0
2005-01-20 19:00:00,6.467,6.576,6.356,6.44,7000000.0
2005-01-20 19:30:00,6.483,6.535,6.36,6.479,4650000.0
2005-01-20 20:00:00,6.409,6.547,6.368,6.49,6000000.0
2005-01-20 20:30:00,6.486,6.5,6.383,6.419,1000000.0
2005-01-20 21:00:00,6.486,6.511,6.385,6.418,650000.0
2005-01-20 21:30:00,6.469,6.469,6.445,6.445,100000.0
2005-01-20 22:00:00,6.393,6.478,6.381,6.419,450000.0
2005-01-20 22:30:00,6.475,6.517,6.383,6.419,1200000.0
2005-01-20 23:00:00,6.476,6.511,6.386,6.425,900000.0
2005-01-20 23:30:00,6.495,6.507,6.389,6.426,600000.0
2005-01-21 00:00:00,6.55,6.86,6.373,6.498,650000.0
2005-01-21 00:30:00,6.495,6.495,6.403,6.439,200000.0
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 02:00:00,6.456,6.514,6.387,6.467,500000.0
2005-01-21 02:30:00,6.474,6.519,6.374,6.414,650000.0
2005-01-21 03:00:00,6.515,6.53,6.373,6.466,3550000.0
2005-01-21 03:30:00,6.491,6.513,6.373,6.456,3000000.0
2005-01-21 04:00:00,6.475,6.512,6.383,6.475,2100000.0
2005-01-21 04:30:00,6.433,6.486,6.373,6.429,1650000.0
2005-01-21 05:00:00,6.425,6.514,6.373,6.46,1300000.0
2005-01-21 05:30:00,6.474,6.508,6.373,6.425,1650000.0
2005-01-21 06:00:00,6.481,6.52,6.374,6.374,1700000.0
2005-01-21 06:30:00,6.388,6.505,6.363,6.403,1750000.0
2005-01-21 07:00:00,6.477,6.516,6.389,6.488,900000.0
2005-01-21 07:30:00,6.468,6.513,6.371,6.433,3750000.0
2005-01-21 08:00:00,6.494,6.531,6.357,6.497,3250000.0
2005-01-21 08:30:00,6.493,6.566,6.347,6.484,4700000.0
2005-01-21 09:00:00,6.462,6.545,6.384,6.511,5050000.0
2005-01-21 09:30:00,6.494,6.568,6.378,6.512,6750000.0
2005-01-21 10:00:00,6.493,6.539,6.407,6.461,800000.0
2005-01-21 10:30:00,6.48,6.574,6.38,6.416,8000000.0
2005-01-21 11:00:00,6.474,6.576,6.376,6.433,5700000.0
2005-01-21 11:30:00,6.509,6.624,6.378,6.51,6800000.0
2005-01-21 12:00:00,6.578,6.657,6.38,6.478,8000000.0
2005-01-21 12:30:00,6.45,6.611,6.393,6.559,8250000.0
2005-01-21 13:00:00,6.475,6.614,6.428,6.536,4650000.0
2005-01-21 13:30:00,6.566,6.615,6.428,6.554,5850000.0
2005-01-21 14:00:00,6.531,6.563,6.393,6.556,4100000.0
2005-01-21 14:30:00,6.533,6.635,6.392,6.557,3800000.0
2005-01-21 15:00:00,6.481,6.593,6.433,6.5,2200000.0
2005-01-21 15:30:00,6.53,6.627,6.408,6.513,10600000.0
2005-01-21 16:00:00,6.563,6.644,6.41,6.517,13000000.0
2005-01-21 16:30:00,6.484,6.662,6.443,6.532,12450000.0
2005-01-21 17:00:00,6.623,6.683,6.473,6.629,11700000.0
2005-01-21 17:30:00,6.499,6.706,6.47,6.61,12650000.0
2005-01-21 18:00:00,6.55,6.703,6.469,6.67,10950000.0
2005-01-21 18:30:00,6.646,6.771,6.52,6.692,11750000.0
2005-01-21 19:00:00,6.679,6.781,6.573,6.757,9150000.0
2005-01-21 19:30:00,6.765,6.836,6.607,6.68,10300000.0
2005-01-21 20:00:00,6.672,6.814,6.599,6.682,5750000.0
2005-01-21 20:30:00,6.737,6.737,6.623,6.688,850000.0
2005-01-21 21:00:00,6.715,6.728,6.562,6.716,950000.0
2005-01-21 21:30:00,6.695,6.764,6.625,6.707,850000.0
2005-01-21 23:00:00,6.729,6.729,6.65,6.717,300000.0
2005-01-21 23:30:00,6.717,6.725,6.626,6.664,300000.0
2005-01-24 00:00:00,6.79,6.89,6.76,6.82,200000.0
2005-01-24 01:00:00,6.735,6.735,6.626,6.665,400000.0
2005-01-24 01:30:00,6.735,6.735,6.651,6.683,200000.0
2005-01-24 02:00:00,6.733,6.747,6.633,6.713,2100000.0
2005-01-24 02:30:00,6.638,6.779,6.614,6.743,1750000.0
2005-01-24 03:00:00,6.764,6.771,6.613,6.749,2500000.0
2005-01-24 03:30:00,6.751,6.816,6.592,6.681,4550000.0
2005-01-24 04:00:00,6.759,6.787,6.589,6.674,2450000.0
2005-01-24 04:30:00,6.725,6.753,6.623,6.698,2500000.0
2005-01-24 05:00:00,6.669,6.764,6.613,6.723,3200000.0
2005-01-24 05:30:00,6.713,6.758,6.586,6.69,3650000.0
2005-01-24 06:00:00,6.733,6.764,6.597,6.738,4200000.0
2005-01-24 06:30:00,6.686,6.774,6.597,6.756,3450000.0
2005-01-24 07:00:00,6.683,6.775,6.575,6.756,3450000.0
2005-01-24 07:30:00,6.718,6.774,6.589,6.668,5350000.0
2005-01-24 08:00:00,6.74,6.789,6.608,6.745,7550000.0
2005-01-24 08:30:00,6.731,6.789,6.599,6.685,3750000.0
2005-01-24 09:00:00,6.687,6.809,6.579,6.743,6500000.0
2005-01-24 09:30:00,6.662,6.806,6.586,6.781,7950000.0
2005-01-24 10:00:00,6.757,6.795,6.585,6.751,9250000.0
2005-01-24 10:30:00,6.703,6.813,6.603,6.608,5450000.0
2005-01-24 11:00:00,6.686,6.812,6.577,6.724,5800000.0
2005-01-24 11:30:00,6.799,6.849,6.664,6.732,3750000.0
2005-01-24 12:00:00,6.804,6.838,6.637,6.741,4350000.0
2005-01-24 12:30:00,6.67,6.859,6.642,6.712,7850000.0
2005-01-24 13:00:00,6.645,6.814,6.64,6.774,3700000.0
2005-01-24 13:30:00,6.806,6.812,6.65,6.739,3450000.0
2005-01-24 14:00:00,6.744,6.809,6.651,6.744,5650000.0
2005-01-24 14:30:00,6.713,6.839,6.641,6.735,4300000.0
2005-01-24 15:00:00,6.673,6.842,6.623,6.821,6200000.0
2005-01-24 15:30:00,6.779,6.859,6.655,6.756,12950000.0
2005-01-24 16:00:00,6.801,6.894,6.673,6.766,12200000.0
2005-01-24 16:30:00,6.748,6.879,6.67,6.75,7950000.0
2005-01-24 17:00:00,6.822,6.864,6.659,6.825,10550000.0
2005-01-24 17:30:00,6.783,6.875,6.675,6.833,9500000.0
2005-01-24 18:00:00,6.78,6.854,6.67,6.806,6500000.0
2005-01-24 18:30:00,6.799,6.888,6.637,6.775,9700000.0
2005-01-24 19:00:00,6.762,6.875,6.662,6.819,7500000.0
2005-01-24 19:30:00,6.838,6.874,6.668,6.738,7500000.0
2005-01-24 20:00:00,6.795,6.888,6.682,6.778,4950000.0
2005-01-24 20:30:00,6.789,6.845,6.673,6.725,1150000.0
2005-01-24 21:00:00,6.777,6.806,6.686,6.724,1050000.0
2005-01-24 21:30:00,6.653,6.785,6.653,6.729,950000.0
2005-01-24 22:00:00,6.727,6.81,6.709,6.799,700000.0
2005-01-24 22:30:00,6.737,6.795,6.685,6.725,800000.0
2005-01-24 23:00:00,6.783,6.814,6.674,6.714,1200000.0
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 00:30:00,6.68,6.784,6.661,6.701,900000.0
2005-01-25 01:30:00,6.686,6.804,6.662,6.754,400000.0
2005-01-25 02:00:00,6.766,6.798,6.653,6.714,1700000.0
2005-01-25 02:30:00,6.673,6.784,6.655,6.749,900000.0
2005-01-25 03:00:00,6.781,6.792,6.65,6.687,1900000.0
2005-01-25 03:30:00,6.763,6.803,6.606,6.683,3000000.0
2005-01-25 04:00:00,6.755,6.799,6.635,6.671,2100000.0
2005-01-25 04:30:00,6.709,6.79,6.646,6.734,3000000.0
2005-01-25 05:00:00,6.681,6.755,6.646,6.685,650000.0
2005-01-25 05:30:00,6.744,6.791,6.672,6.791,500000.0
2005-01-25 06:00:00,6.755,6.786,6.637,6.747,2500000.0
2005-01-25 06:30:00,6.728,6.804,6.635,6.705,2850000.0
2005-01-25 07:00:00,6.744,6.748,6.627,6.725,1300000.0
2005-01-25 07:30:00,6.746,6.792,6.622,6.698,2850000.0
2005-01-25 08:00:00,6.772,6.843,6.606,6.74,6950000.0
2005-01-25 08:30:00,6.751,6.861,6.592,6.738,3350000.0
2005-01-25 09:00:00,6.772,6.859,6.619,6.658,6050000.0
2005-01-25 09:30:00,6.707,6.82,6.628,6.724,4150000.0
2005-01-25 10:00:00,6.738,6.821,6.618,6.761,3150000.0
2005-01-25 10:30:00,6.776,6.868,6.665,6.665,450000.0
2005-01-25 11:00:00,6.789,6.816,6.648,6.702,2300000.0
2005-01-25 11:30:00,6.773,6.791,6.63,6.726,4400000.0
2005-01-25 12:00:00,6.73,6.819,6.574,6.65,6100000.0
2005-01-25 12:30:00,6.719,6.781,6.601,6.727,2050000.0
2005-01-25 13:00:00,6.586,6.792,6.586,6.669,2100000.0
2005-01-25 13:30:00,6.62,6.773,6.61,6.739,2800000.0
2005-01-25 14:00:00,6.778,6.825,6.623,6.716,4850000.0
2005-01-25 14:30:00,6.668,6.775,6.608,6.609,1800000.0
2005-01-25 15:00:00,6.654,6.777,6.574,6.655,5300000.0
2005-01-25 15:30:00,6.601,6.796,6.548,6.668,10400000.0
2005-01-25 16:00:00,6.701,6.783,6.588,6.599,11900000.0
2005-01-25 16:30:00,6.63,6.779,6.589,6.685,6550000.0
2005-01-25 17:00:00,6.645,6.8,6.566,6.699,11650000.0
2005-01-25 17:30:00,6.586,6.742,6.516,6.603,12500000.0
2005-01-25 18:00:00,6.617,6.736,6.492,6.646,10250000.0
2005-01-25 18:30:00,6.623,6.708,6.502,6.588,11350000.0
2005-01-25 19:00:00,6.608,6.739,6.518,6.634,9800000.0
2005-01-25 19:30:00,6.604,6.737,6.503,6.519,9000000.0
2005-01-25 20:00:00,6.57,6.676,6.488,6.491,8050000.0
2005-01-25 20:30:00,6.534,6.621,6.506,6.572,700000.0
2005-01-25 21:00:00,6.634,6.647,6.519,6.576,650000.0
2005-01-25 21:30:00,6.615,6.615,6.505,6.544,400000.0
2005-01-25 22:00:00,6.631,6.631,6.541,6.574,450000.0
2005-01-25 22:30:00,6.636,6.636,6.552,6.584,200000.0
2005-01-25 23:00:00,6.627,6.633,6.526,6.583,400000.0
2005-01-26 00:00:00,6.69,6.84,6.543,6.624,950000.0
2005-01-26 00:30:00,6.624,6.624,6.524,6.563,200000.0
2005-01-26 01:00:00,6.625,6.625,6.533,6.569,200000.0
2005-01-26 01:30:00,6.636,6.636,6.552,6.584,200000.0
2005-01-26 02:00:00,6.634,6.671,6.541,6.581,700000.0
2005-01-26 02:30:00,6.588,6.657,6.564,6.605,450000.0
2005-01-26 03:00:00,6.691,6.691,6.542,6.553,2300000.0
2005-01-26 03:30:00,6.549,6.684,6.543,6.648,1500000.0
2005-01-26 04:00:00,6.645,6.657,6.539,6.587,1000000.0
2005-01-26 04:30:00,6.598,6.679,6.543,6.635,2400000.0
2005-01-26 05:00:00,6.599,6.723,6.537,6.633,2600000.0
2005-01-26 05:30:00,6.64,6.694,6.511,6.672,4400000.0
2005-01-26 06:00:00,6.62,6.709,6.537,6.701,8150000.0
2005-01-26 06:30:00,6.663,6.698,6.525,6.657,5200000.0
2005-01-26 07:00:00,6.593,6.721,6.518,6.603,3950000.0
2005-01-26 07:30:00,6.607,6.694,6.519,6.565,5000000.0
2005-01-26 08:00:00,6.636,6.72,6.506,6.653,7950000.0
2005-01-26 08:30:00,6.659,6.694,6.51,6.619,9600000.0
2005-01-26 09:00:00,6.593,6.714,6.496,6.545,7500000.0
2005-01-26 09:30:00,6.579,6.694,6.477,6.667,8000000.0
2005-01-26 10:00:00,6.605,6.724,6.449,6.681,6200000.0
2005-01-26 10:30:00,6.553,6.718,6.488,6.543,5950000.0
2005-01-26 11:00:00,6.646,6.691,6.548,6.599,1600000.0
2005-01-26 11:30:00,6.671,6.717,6.528,6.604,7300000.0
2005-01-26 12:00:00,6.671,6.704,6.523,6.568,5900000.0
2005-01-26 12:30:00,6.581,6.765,6.5,6.588,4950000.0
2005-01-26 13:00:00,6.66,6.723,6.538,6.661,5150000.0
2005-01-26 13:30:00,6.709,6.709,6.523,6.607,3150000.0
2005-01-26 14:00:00,6.697,6.72,6.549,6.629,4500000.0
2005-01-26 14:30:00,6.6,6.694,6.549,6.63,3950000.0
2005-01-26 15:00:00,6.656,6.755,6.555,6.618,3850000.0
2005-01-26 15:30:00,6.691,6.816,6.588,6.714,12600000.0
2005-01-26 16:00:00,6.758,6.854,6.629,6.631,13100000.0
2005-01-26 16:30:00,6.657,6.808,6.611,6.681,7200000.0
2005-01-26 17:00:00,6.753,6.834,6.602,6.772,7550000.0
2005-01-26 17:30:00,6.62,6.837,6.595,6.723,10700000.0
2005-01-26 18:00:00,6.702,6.835,6.606,6.712,11400000.0
2005-01-26 18:30:00,6.714,6.808,6.617,6.743,10700000.0
2005-01-26 19:00:00,6.724,6.82,6.629,6.706,5750000.0
2005-01-26 19:30:00,6.634,6.819,6.607,6.69,4950000.0
2005-01-26 20:00:00,6.741,6.814,6.622,6.713,8950000.0
2005-01-26 20:30:00,6.605,6.728,6.605,6.728,1300000.0
2005-01-26 21:00:00,6.736,6.736,6.626,6.664,800000.0
2005-01-26 21:30:00,6.651,6.735,6.599,6.674,1250000.0
2005-01-26 22:00:00,6.677,6.743,6.623,6.664,750000.0
2005-01-26 22:30:00,6.644,6.716,6.641,6.641,350000.0
2005-01-26 23:00:00,6.735,6.754,6.581,6.707,1650000.0
2005-01-26 23:30:00,6.724,6.724,6.64,6.674,300000.0
2005-01-27 00:00:00,6.676,6.726,6.621,6.718,550000.0
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 02:00:00,6.726,6.753,6.603,6.728,1150000.0
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 03:30:00,6.7,6.782,6.608,6.621,2200000.0
2005-01-27 04:00:00,6.712,6.713,6.613,6.663,500000.0
2005-01-27 04:30:00,6.706,6.745,6.605,6.669,1150000.0
2005-01-27 05:00:00,6.715,6.754,6.613,6.659,700000.0
2005-01-27 05:30:00,6.715,6.718,6.623,6.718,750000.0
2005-01-27 06:00:00,6.674,6.755,6.623,6.714,1450000.0
2005-01-27 06:30:00,6.651,6.767,6.59,6.725,2850000.0
2005-01-27 07:00:00,6.713,6.775,6.596,6.716,2500000.0
2005-01-27 07:30:00,6.688,6.76,6.59,6.662,2400000.0
2005-01-27 08:00:00,6.72,6.789,6.575,6.708,7500000.0
2005-01-27 08:30:00,6.735,6.759,6.612,6.735,2950000.0
2005-01-27 09:00:00,6.713,6.786,6.609,6.659,4150000.0
2005-01-27 09:30:00,6.716,6.794,6.613,6.724,5200000.0
2005-01-27 10:00:00,6.668,6.822,6.606,6.691,5700000.0
2005-01-27 10:30:00,6.681,6.773,6.575,6.59,9350000.0
2005-01-27 11:00:00,6.633,6.81,6.594,6.727,8900000.0
2005-01-27 11:30:00,6.71,6.78,6.581,6.702,3750000.0
2005-01-27 12:00:00,6.752,6.771,6.603,6.686,5650000.0
2005-01-27 12:30:00,6.661,6.805,6.55,6.647,8250000.0
2005-01-27 13:00:00,6.632,6.844,6.571,6.688,5500000.0
2005-01-27 13:30:00,6.626,6.771,6.579,6.704,2950000.0
2005-01-27 14:00:00,6.667,6.769,6.578,6.654,7200000.0
2005-01-27 14:30:00,6.63,6.8,6.582,6.746,7450000.0
2005-01-27 15:00:00,6.645,6.773,6.586,6.67,6150000.0
2005-01-27 15:30:00,6.66,6.795,6.545,6.641,12850000.0
2005-01-27 16:00:00,6.68,6.755,6.528,6.712,13100000.0
2005-01-27 16:30:00,6.588,6.745,6.573,6.631,10850000.0
2005-01-27 17:00:00,6.723,6.767,6.549,6.718,12050000.0
2005-01-27 17:30:00,6.538,6.727,6.538,6.702,12050000.0
2005-01-27 18:00:00,6.598,6.765,6.553,6.731,10200000.0
2005-01-27 18:30:00,6.683,6.796,6.57,6.674,9000000.0
2005-01-27 19:00:00,6.676,6.799,6.576,6.721,9200000.0
2005-01-27 19:30:00,6.755,6.788,6.59,6.712,8950000.0
2005-01-27 20:00:00,6.667,6.797,6.6,6.654,10500000.0
2005-01-27 20:30:00,6.763,6.784,6.605,6.664,1500000.0
2005-01-27 21:00:00,6.71,6.767,6.62,6.737,3100000.0
2005-01-27 21:30:00,6.725,6.735,6.62,6.679,850000.0
2005-01-27 22:00:00,6.735,6.735,6.643,6.679,400000.0
2005-01-27 22:30:00,6.661,6.742,6.643,6.742,700000.0
2005-01-27 23:00:00,6.735,6.797,6.623,6.67,2250000.0
2005-01-27 23:30:00,6.735,6.779,6.626,6.656,1550000.0
2005-01-28 00:00:00,6.8,6.87,6.634,6.679,1100000.0
2005-01-28 01:00:00,6.657,6.722,6.657,6.722,100000.0
2005-01-28 01:30:00,6.735,6.735,6.636,6.636,400000.0
2005-01-28 02:00:00,6.753,6.792,6.613,6.679,2600000.0
2005-01-28 02:30:00,6.632,6.751,6.632,6.694,1650000.0
2005-01-28 03:00:00,6.74,6.774,6.642,6.65,2600000.0
2005-01-28 03:30:00,6.734,6.78,6.605,6.744,4500000.0
2005-01-28 04:00:00,6.73,6.772,6.624,6.679,2750000.0
2005-01-28 04:30:00,6.736,6.762,6.616,6.671,2800000.0
2005-01-28 05:00:00,6.699,6.819,6.638,6.735,2600000.0
2005-01-28 05:30:00,6.717,6.764,6.607,6.681,4650000.0
2005-01-28 06:00:00,6.717,6.774,6.63,6.734,4250000.0
2005-01-28 06:30:00,6.733,6.789,6.621,6.733,4050000.0
2005-01-28 07:00:00,6.738,6.782,6.633,6.733,2750000.0
2005-01-28 07:30:00,6.763,6.785,6.614,6.636,4500000.0
2005-01-28 08:00:00,6.621,6.771,6.568,6.703,8450000.0
2005-01-28 08:30:00,6.665,6.803,6.586,6.737,8150000.0
2005-01-28 09:00:00,6.736,6.794,6.639,6.735,5950000.0
2005-01-28 09:30:00,6.662,6.789,6.607,6.757,6000000.0
2005-01-28 10:00:00,6.648,6.774,6.52,6.704,8300000.0
2005-01-28 10:30:00,6.605,6.78,6.582,6.741,5250000.0
2005-01-28 11:00:00,6.709,6.829,6.585,6.669,2800000.0
2005-01-28 11:30:00,6.724,6.787,6.608,6.722,3500000.0
2005-01-28 12:00:00,6.639,6.782,6.595,6.628,5700000.0
2005-01-28 12:30:00,6.729,6.764,6.62,6.627,1900000.0
2005-01-28 13:00:00,6.73,6.754,6.611,6.713,2300000.0
2005-01-28 13:30:00,6.746,6.764,6.604,6.704,2500000.0
2005-01-28 14:00:00,6.694,6.768,6.619,6.736,4000000.0
2005-01-28 14:30:00,6.741,6.791,6.623,6.772,3600000.0
2005-01-28 15:00:00,6.63,6.82,6.616,6.752,3600000.0
2005-01-28 15:30:00,6.781,6.882,6.658,6.769,12600000.0
2005-01-28 16:00:00,6.81,6.885,6.611,6.806,10600000.0
2005-01-28 16:30:00,6.694,6.852,6.637,6.767,9600000.0
2005-01-28 17:00:00,6.792,6.823,6.574,6.702,11150000.0
2005-01-28 17:30:00,6.579,6.802,6.579,6.743,12200000.0
2005-01-28 18:00:00,6.626,6.757,6.583,6.737,9700000.0
2005-01-28 18:30:00,6.697,6.787,6.584,6.716,8950000.0
2005-01-28 19:00:00,6.689,6.795,6.614,6.75,6400000.0
2005-01-28 19:30:00,6.757,6.787,6.583,6.666,7100000.0
2005-01-28 20:00:00,6.642,6.773,6.566,6.695,6700000.0
2005-01-28 20:30:00,6.63,6.774,6.603,6.659,2500000.0
2005-01-28 21:00:00,6.715,6.728,6.623,6.714,1400000.0
2005-01-28 21:30:00,6.645,6.758,6.623,6.674,550000.0
2005-01-28 22:00:00,6.725,6.731,6.616,6.655,1100000.0
2005-01-28 23:30:00,6.704,6.704,6.604,6.643,200000.0
2005-01-31 00:00:00,6.78,6.83,6.59,6.683,700000.0
2005-01-31 00:30:00,6.726,6.757,6.615,6.655,600000.0
2005-01-31 01:00:00,6.726,6.726,6.642,6.697,350000.0
2005-01-31 02:00:00,6.707,6.749,6.589,6.679,2400000.0
2005-01-31 02:30:00,6.651,6.719,6.587,6.669,2400000.0
2005-01-31 03:00:00,6.701,6.756,6.563,6.595,3750000.0
2005-01-31 03:30:00,6.685,6.733,6.564,6.65,4850000.0
2005-01-31 04:00:00,6.659,6.69,6.528,6.575,3100000.0
2005-01-31 04:30:00,6.658,6.698,6.518,6.559,3000000.0
2005-01-31 05:00:00,6.569,6.781,6.526,6.61,2300000.0
2005-01-31 05:30:00,6.648,6.772,6.533,6.6,3650000.0
2005-01-31 06:00:00,6.642,6.725,6.531,6.588,4400000.0
2005-01-31 06:30:00,6.602,6.684,6.492,6.633,5600000.0
2005-01-31 07:00:00,6.635,6.674,6.53,6.614,4100000.0
2005-01-31 07:30:00,6.628,6.714,6.539,6.655,6100000.0
2005-01-31 08:00:00,6.673,6.693,6.496,6.626,8900000.0
2005-01-31 08:30:00,6.649,6.692,6.521,6.615,7200000.0
2005-01-31 09:00:00,6.605,6.707,6.498,6.643,4750000.0
2005-01-31 09:30:00,6.557,6.736,6.503,6.67,9350000.0
2005-01-31 10:00:00,6.661,6.729,6.488,6.659,8400000.0
2005-01-31 10:30:00,6.562,6.705,6.479,6.506,12100000.0
2005-01-31 11:00:00,6.554,6.694,6.493,6.648,6500000.0
2005-01-31 11:30:00,6.613,6.687,6.466,6.582,6750000.0
2005-01-31 12:00:00,6.611,6.671,6.518,6.645,5350000.0
2005-01-31 12:30:00,6.663,6.714,6.52,6.57,7500000.0
2005-01-31 13:00:00,6.583,6.692,6.517,6.564,5250000.0
2005-01-31 13:30:00,6.606,6.697,6.537,6.68,5300000.0
2005-01-31 14:00:00,6.644,6.73,6.545,6.662,5600000.0
2005-01-31 14:30:00,6.637,6.732,6.545,6.573,4750000.0
2005-01-31 15:00:00,6.668,6.749,6.53,6.633,6500000.0
2005-01-31 15:30:00,6.66,6.753,6.454,6.559,12300000.0
2005-01-31 16:00:00,6.599,6.679,6.446,6.573,12950000.0
2005-01-31 16:30:00,6.484,6.659,6.421,6.535,10650000.0
2005-01-31 17:00:00,6.596,6.646,6.426,6.486,7950000.0
2005-01-31 17:30:00,6.482,6.713,6.444,6.665,10500000.0
2005-01-31 18:00:00,6.549,6.707,6.522,6.638,10100000.0
2005-01-31 18:30:00,6.589,6.716,6.486,6.622,6850000.0
2005-01-31 19:00:00,6.604,6.695,6.517,6.629,4400000.0
2005-01-31 19:30:00,6.602,6.713,6.533,6.683,5200000.0
2005-01-31 20:00:00,6.633,6.702,6.54,6.668,3250000.0
2005-01-31 20:30:00,6.688,6.718,6.539,6.669,1550000.0
2005-01-31 21:00:00,6.677,6.677,6.562,6.666,1050000.0
2005-01-31 21:30:00,6.671,6.671,6.566,6.605,200000.0
2005-01-31 22:00:00,6.674,6.677,6.576,6.615,400000.0
2005-01-31 22:30:00,6.675,6.675,6.565,6.605,400000.0
2005-01-31 23:00:00,6.676,6.676,6.566,6.605,400000.0
2005-02-01 00:00:00,6.73,6.79,6.544,6.612,1700000.0
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 01:30:00,6.645,6.694,6.533,6.573,1300000.0
2005-02-01 02:00:00,6.624,6.669,6.524,6.665,1000000.0
2005-02-01 02:30:00,6.563,6.66,6.534,6.609,1000000.0
2005-02-01 03:00:00,6.675,6.699,6.547,6.637,2800000.0
2005-02-01 03:30:00,6.674,6.714,6.534,6.612,4250000.0
2005-02-01 04:00:00,6.576,6.685,6.553,6.619,1900000.0
2005-02-01 04:30:00,6.67,6.728,6.55,6.586,2400000.0
2005-02-01 05:00:00,6.667,6.734,6.547,6.633,2200000.0
2005-02-01 05:30:00,6.679,6.7,6.57,6.615,2750000.0
2005-02-01 06:00:00,6.685,6.731,6.514,6.623,3250000.0
2005-02-01 06:30:00,6.685,6.729,6.54,6.613,1850000.0
2005-02-01 07:00:00,6.687,6.724,6.57,6.664,3350000.0
2005-02-01 07:30:00,6.62,6.749,6.539,6.62,6500000.0
2005-02-01 08:00:00,6.714,6.717,6.555,6.66,9350000.0
2005-02-01 08:30:00,6.647,6.75,6.561,6.654,4750000.0
2005-02-01 09:00:00,6.647,6.714,6.53,6.691,7150000.0
2005-02-01 09:30:00,6.621,6.732,6.498,6.604,8550000.0
2005-02-01 10:00:00,6.639,6.699,6.505,6.651,6900000.0
2005-02-01 10:30:00,6.595,6.69,6.511,6.6,6850000.0
2005-02-01 11:00:00,6.588,6.721,6.523,6.658,6150000.0
2005-02-01 11:30:00,6.577,6.711,6.54,6.702,4500000.0
2005-02-01 12:00:00,6.639,6.692,6.522,6.634,6350000.0
2005-02-01 12:30:00,6.649,6.73,6.526,6.679,5600000.0
2005-02-01 13:00:00,6.603,6.68,6.539,6.678,1600000.0
2005-02-01 13:30:00,6.588,6.689,6.501,6.629,3750000.0
2005-02-01 14:00:00,6.627,6.695,6.529,6.624,5950000.0
2005-02-01 14:30:00,6.659,6.752,6.539,6.68,2700000.0
2005-02-01 15:00:00,6.671,6.741,6.566,6.688,4000000.0
2005-02-01 15:30:00,6.667,6.735,6.518,6.596,12850000.0
2005-02-01 16:00:00,6.616,6.715,6.493,6.591,11950000.0
2005-02-01 16:30:00,6.581,6.761,6.526,6.621,9950000.0
2005-02-01 17:00:00,6.671,6.753,6.532,6.712,11600000.0
2005-02-01 17:30:00,6.587,6.776,6.53,6.619,10850000.0
2005-02-01 18:00:00,6.571,6.727,6.516,6.687,10450000.0
2005-02-01 18:30:00,6.668,6.729,6.51,6.664,7600000.0
2005-02-01 19:00:00,6.611,6.763,6.54,6.648,6300000.0
2005-02-01 19:30:00,6.714,6.749,6.56,6.698,5350000.0
2005-02-01 20:00:00,6.696,6.715,6.526,6.6,5350000.0
2005-02-01 20:30:00,6.667,6.667,6.584,6.615,200000.0
2005-02-01 21:00:00,6.656,6.686,6.555,6.637,850000.0
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 00:00:00,6.607,6.685,6.596,6.685,400000.0
2005-02-02 00:30:00,6.631,6.633,6.631,6.633,100000.0
2005-02-02 01:00:00,6.643,6.653,6.542,6.603,400000.0
2005-02-02 01:30:00,6.617,6.692,6.573,6.609,300000.0
2005-02-02 02:00:00,6.665,6.694,6.545,6.647,1750000.0
2005-02-02 02:30:00,6.644,6.664,6.552,6.599,1250000.0
2005-02-02 03:00:00,6.697,6.726,6.549,6.656,5250000.0
2005-02-02 03:30:00,6.607,6.694,6.553,6.636,2800000.0
2005-02-02 04:00:00,6.667,6.689,6.53,6.654,3700000.0
2005-02-02 04:30:00,6.655,6.699,6.544,6.658,2700000.0
2005-02-02 05:00:00,6.629,6.713,6.546,6.639,3000000.0
2005-02-02 05:30:00,6.683,6.694,6.541,6.654,2750000.0
2005-02-02 06:00:00,6.637,6.694,6.545,6.563,2350000.0
2005-02-02 06:30:00,6.556,6.7,6.55,6.602,3300000.0
2005-02-02 07:00:00,6.655,6.714,6.555,6.642,3250000.0
2005-02-02 07:30:00,6.63,6.722,6.553,6.618,2200000.0
2005-02-02 08:00:00,6.686,6.725,6.52,6.669,6950000.0
2005-02-02 08:30:00,6.604,6.762,6.544,6.684,7100000.0
2005-02-02 09:00:00,6.589,6.778,6.555,6.708,7600000.0
2005-02-02 09:30:00,6.586,6.735,6.519,6.703,8350000.0
2005-02-02 10:00:00,6.691,6.722,6.541,6.637,3300000.0
2005-02-02 10:30:00,6.655,6.724,6.58,6.719,2400000.0
2005-02-02 11:00:00,6.635,6.764,6.556,6.629,4550000.0
2005-02-02 11:30:00,6.713,6.724,6.568,6.711,3150000.0
2005-02-02 12:00:00,6.68,6.723,6.588,6.674,1300000.0
2005-02-02 12:30:00,6.672,6.739,6.588,6.618,950000.0
2005-02-02 13:30:00,6.665,6.757,6.611,6.677,1100000.0
2005-02-02 14:00:00,6.664,6.726,6.569,6.626,1600000.0
2005-02-02 14:30:00,6.681,6.714,6.587,6.69,1100000.0
2005-02-02 15:00:00,6.593,6.735,6.573,6.589,1900000.0
2005-02-02 15:30:00,6.669,6.736,6.559,6.637,9350000.0
2005-02-02 16:00:00,6.693,6.767,6.531,6.648,10600000.0
2005-02-02 16:30:00,6.653,6.79,6.59,6.652,11750000.0
2005-02-02 17:00:00,6.738,6.791,6.541,6.762,10350000.0
2005-02-02 17:30:00,6.586,6.754,6.555,6.646,11550000.0
2005-02-02 18:00:00,6.594,6.757,6.536,6.696,10650000.0
2005-02-02 18:30:00,6.677,6.756,6.533,6.666,11350000.0
2005-02-02 19:00:00,6.631,6.771,6.544,6.712,7950000.0
2005-02-02 19:30:00,6.686,6.748,6.525,6.611,7700000.0
2005-02-02 20:00:00,6.548,6.739,6.541,6.67,5450000.0
2005-02-02 20:30:00,6.665,6.665,6.565,6.615,300000.0
2005-02-02 21:00:00,6.675,6.701,6.56,6.61,750000.0
2005-02-02 21:30:00,6.651,6.717,6.573,6.613,850000.0
2005-02-02 22:00:00,6.686,6.693,6.584,6.624,600000.0
2005-02-02 22:30:00,6.644,6.703,6.596,6.635,400000.0
2005-02-02 23:00:00,6.705,6.737,6.613,6.714,700000.0
2005-02-02 23:30:00,6.695,6.716,6.603,6.716,600000.0
2005-02-03 00:00:00,6.647,6.713,6.603,6.639,500000.0
2005-02-03 00:30:00,6.704,6.704,6.621,6.653,200000.0
2005-02-03 01:00:00,6.693,6.693,6.593,6.633,200000.0
2005-02-03 01:30:00,6.704,6.725,6.631,6.669,1150000.0
2005-02-03 02:00:00,6.705,6.727,6.586,6.612,1500000.0
2005-02-03 02:30:00,6.68,6.687,6.583,6.603,800000.0
2005-02-03 03:00:00,6.727,6.727,6.58,6.684,2400000.0
2005-02-03 03:30:00,6.682,6.713,6.571,6.634,1800000.0
2005-02-03 04:00:00,6.696,6.696,6.591,6.627,200000.0
2005-02-03 04:30:00,6.685,6.687,6.574,6.633,900000.0
2005-02-03 05:00:00,6.685,6.728,6.576,6.683,2250000.0
2005-02-03 05:30:00,6.684,6.724,6.536,6.631,2950000.0
2005-02-03 06:00:00,6.679,6.696,6.558,6.584,3300000.0
2005-02-03 06:30:00,6.629,6.705,6.529,6.575,3100000.0
2005-02-03 07:00:00,6.567,6.714,6.549,6.695,1000000.0
2005-02-03 07:30:00,6.643,6.752,6.534,6.699,3850000.0
2005-02-03 08:00:00,6.686,6.716,6.545,6.663,7350000.0
2005-02-03 08:30:00,6.676,6.735,6.561,6.664,6450000.0
2005-02-03 09:00:00,6.649,6.768,6.519,6.659,5850000.0
2005-02-03 09:30:00,6.602,6.724,6.54,6.697,6150000.0
2005-02-03 10:00:00,6.646,6.704,6.561,6.661,1750000.0
2005-02-03 10:30:00,6.591,6.722,6.521,6.521,5150000.0
2005-02-03 11:00:00,6.536,6.722,6.529,6.604,9100000.0
2005-02-03 11:30:00,6.67,6.71,6.528,6.612,8450000.0
2005-02-03 12:00:00,6.659,6.697,6.486,6.568,4050000.0
2005-02-03 12:30:00,6.529,6.71,6.518,6.577,6500000.0
2005-02-03 13:00:00,6.555,6.693,6.524,6.651,6050000.0
2005-02-03 13:30:00,6.634,6.697,6.535,6.674,5150000.0
2005-02-03 14:00:00,6.637,6.683,6.49,6.615,9000000.0
2005-02-03 14:30:00,6.586,6.704,6.444,6.62,9650000.0
2005-02-03 15:00:00,6.523,6.661,6.475,6.584,6900000.0
2005-02-03 15:30:00,6.57,6.664,6.387,6.513,13000000.0
2005-02-03 16:00:00,6.533,6.655,6.412,6.561,12300000.0
2005-02-03 16:30:00,6.476,6.653,6.406,6.503,12600000.0
2005-02-03 17:00:00,6.621,6.648,6.411,6.623,11700000.0
2005-02-03 17:30:00,6.474,6.656,6.433,6.571,12450000.0
2005-02-03 18:00:00,6.491,6.655,6.448,6.629,11150000.0
2005-02-03 18:30:00,6.6,6.653,6.477,6.588,10700000.0
2005-02-03 19:00:00,6.583,6.663,6.481,6.548,7350000.0
2005-02-03 19:30:00,6.628,6.707,6.45,6.541,11750000.0
2005-02-03 20:00:00,6.603,6.662,6.473,6.593,10800000.0
2005-02-03 20:30:00,6.552,6.626,6.496,6.626,1700000.0
2005-02-03 21:00:00,6.602,6.639,6.506,6.639,1950000.0
2005-02-03 21:30:00,6.597,6.62,6.483,6.53,700000.0
2005-02-03 22:00:00,6.615,6.615,6.514,6.601,850000.0
2005-02-03 22:30:00,6.587,6.639,6.504,6.559,1950000.0
2005-02-03 23:00:00,6.607,6.607,6.506,6.549,600000.0
2005-02-03 23:30:00,6.605,6.605,6.513,6.598,600000.0
2005-02-04 00:00:00,6.67,6.71,6.522,6.597,400000.0
2005-02-04 01:00:00,6.605,6.616,6.513,6.565,400000.0
2005-02-04 01:30:00,6.644,6.719,6.509,6.547,1700000.0
2005-02-04 02:00:00,6.525,6.641,6.513,6.571,2450000.0
2005-02-04 02:30:00,6.551,6.671,6.474,6.474,2150000.0
2005-02-04 03:00:00,6.539,6.627,6.457,6.584,6250000.0
2005-02-04 03:30:00,6.601,6.677,6.468,6.519,4700000.0
2005-02-04 04:00:00,6.519,6.584,6.469,6.501,2500000.0
2005-02-04 04:30:00,6.575,6.633,6.473,6.565,3200000.0
2005-02-04 05:00:00,6.529,6.625,6.435,6.598,7550000.0
2005-02-04 05:30:00,6.577,6.611,6.453,6.529,4800000.0
2005-02-04 06:00:00,6.557,6.614,6.463,6.529,4050000.0
2005-02-04 06:30:00,6.575,6.614,6.471,6.607,4450000.0
2005-02-04 07:00:00,6.519,6.614,6.433,6.573,3850000.0
2005-02-04 07:30:00,6.566,6.637,6.473,6.571,4400000.0
2005-02-04 08:00:00,6.586,6.662,6.451,6.573,8900000.0
2005-02-04 08:30:00,6.58,6.643,6.468,6.599,10600000.0
2005-02-04 09:00:00,6.548,6.644,6.44,6.602,7250000.0
2005-02-04 09:30:00,6.542,6.652,6.442,6.534,6800000.0
2005-02-04 10:00:00,6.546,6.674,6.459,6.518,4200000.0
2005-02-04 10:30:00,6.614,6.645,6.47,6.527,3600000.0
2005-02-04 11:00:00,6.506,6.626,6.471,6.529,4650000.0
2005-02-04 11:30:00,6.515,6.613,6.457,6.613,5750000.0
2005-02-04 12:00:00,6.596,6.614,6.437,6.576,4600000.0
2005-02-04 12:30:00,6.466,6.624,6.456,6.507,4950000.0
2005-02-04 13:00:00,6.477,6.648,6.477,6.541,3400000.0
2005-02-04 13:30:00,6.598,6.64,6.493,6.64,1650000.0
2005-02-04 14:00:00,6.583,6.649,6.502,6.585,2100000.0
2005-02-04 14:30:00,6.547,6.634,6.456,6.587,4350000.0
2005-02-04 15:00:00,6.588,6.675,6.472,6.535,7450000.0
2005-02-04 15:30:00,6.587,6.686,6.411,6.511,13000000.0
2005-02-04 16:00:00,6.571,6.635,6.41,6.494,12550000.0
2005-02-04 16:30:00,6.504,6.634,6.453,6.524,12250000.0
2005-02-04 17:00:00,6.602,6.632,6.418,6.609,10450000.0
2005-02-04 17:30:00,6.5,6.673,6.45,6.602,11950000.0
2005-02-04 18:00:00,6.507,6.629,6.434,6.56,8500000.0
2005-02-04 18:30:00,6.564,6.632,6.448,6.525,10050000.0
2005-02-04 19:00:00,6.514,6.656,6.427,6.576,8200000.0
2005-02-04 19:30:00,6.588,6.621,6.414,6.533,6750000.0
2005-02-04 20:00:00,6.497,6.596,6.442,6.523,5950000.0
2005-02-04 20:30:00,6.495,6.599,6.453,6.514,800000.0
2005-02-04 21:00:00,6.565,6.609,6.453,6.494,600000.0
2005-02-04 22:00:00,6.573,6.573,6.473,6.556,850000.0
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 00:00:00,6.61,6.7,6.463,6.499,800000.0
2005-02-07 00:30:00,6.52,6.565,6.462,6.509,550000.0
2005-02-07 01:00:00,6.565,6.604,6.473,6.541,1200000.0
2005-02-07 01:30:00,6.564,6.565,6.473,6.509,1150000.0
2005-02-07 02:00:00,6.555,6.585,6.415,6.506,3750000.0
2005-02-07 02:30:00,6.463,6.588,6.433,6.499,2250000.0
2005-02-07 03:00:00,6.587,6.604,6.443,6.534,4750000.0
2005-02-07 03:30:00,6.562,6.642,6.437,6.573,4900000.0
2005-02-07 04:00:00,6.565,6.584,6.454,6.481,2000000.0
2005-02-07 04:30:00,6.565,6.582,6.441,6.567,2750000.0
2005-02-07 05:00:00,6.519,6.607,6.461,6.579,2250000.0
2005-02-07 05:30:00,6.522,6.594,6.446,6.555,3950000.0
2005-02-07 06:00:00,6.537,6.613,6.429,6.526,4050000.0
2005-02-07 06:30:00,6.465,6.593,6.394,6.525,4000000.0
2005-02-07 07:00:00,6.466,6.583,6.443,6.528,2550000.0
2005-02-07 07:30:00,6.538,6.584,6.446,6.541,4750000.0
2005-02-07 08:00:00,6.56,6.597,6.441,6.551,10200000.0
2005-02-07 08:30:00,6.556,6.603,6.434,6.537,9450000.0
2005-02-07 09:00:00,6.537,6.637,6.435,6.589,8900000.0
2005-02-07 09:30:00,6.499,6.63,6.398,6.567,10900000.0
2005-02-07 10:00:00,6.54,6.623,6.394,6.541,8550000.0
2005-02-07 10:30:00,6.505,6.583,6.41,6.416,10850000.0
2005-02-07 11:00:00,6.478,6.575,6.364,6.479,8300000.0
2005-02-07 11:30:00,6.525,6.59,6.365,6.492,7800000.0
2005-02-07 12:00:00,6.554,6.574,6.41,6.438,9300000.0
2005-02-07 12:30:00,6.485,6.568,6.427,6.457,1300000.0
2005-02-07 13:00:00,6.421,6.564,6.418,6.421,1150000.0
2005-02-07 13:30:00,6.469,6.572,6.424,6.479,2250000.0
2005-02-07 14:00:00,6.442,6.637,6.422,6.506,3550000.0
2005-02-07 14:30:00,6.507,6.584,6.439,6.536,2750000.0
2005-02-07 15:00:00,6.534,6.612,6.435,6.451,3300000.0
2005-02-07 15:30:00,6.538,6.668,6.428,6.536,11100000.0
2005-02-07 16:00:00,6.581,6.676,6.455,6.614,11750000.0
2005-02-07 16:30:00,6.534,6.663,6.481,6.522,11050000.0
2005-02-07 17:00:00,6.646,6.7,6.441,6.657,10200000.0
2005-02-07 17:30:00,6.525,6.693,6.484,6.645,11600000.0
2005-02-07 18:00:00,6.54,6.658,6.476,6.612,8150000.0
2005-02-07 18:30:00,6.591,6.624,6.426,6.513,10100000.0
2005-02-07 19:00:00,6.479,6.578,6.349,6.431,9700000.0
2005-02-07 19:30:00,6.504,6.569,6.37,6.467,9250000.0
2005-02-07 20:00:00,6.468,6.544,6.363,6.419,6700000.0
2005-02-07 20:30:00,6.413,6.541,6.364,6.424,1200000.0
2005-02-07 21:00:00,6.486,6.493,6.375,6.443,800000.0
2005-02-07 21:30:00,6.506,6.506,6.378,6.416,600000.0
2005-02-07 22:00:00,6.475,6.475,6.354,6.393,600000.0
2005-02-07 22:30:00,6.475,6.475,6.337,6.463,1000000.0
2005-02-07 23:00:00,6.387,6.495,6.379,6.441,1050000.0
2005-02-07 23:30:00,6.455,6.455,6.363,6.399,200000.0
2005-02-08 00:00:00,6.52,6.6,6.369,6.401,1200000.0
2005-02-08 00:30:00,6.413,6.476,6.345,6.433,1100000.0
2005-02-08 01:30:00,6.372,6.48,6.356,6.395,800000.0
2005-02-08 02:00:00,6.38,6.498,6.37,6.458,1850000.0
2005-02-08 02:30:00,6.38,6.493,6.345,6.455,1700000.0
2005-02-08 03:00:00,6.481,6.512,6.327,6.368,4550000.0
2005-02-08 03:30:00,6.461,6.461,6.328,6.454,1000000.0
2005-02-08 04:00:00,6.465,6.498,6.335,6.395,1750000.0
2005-02-08 04:30:00,6.45,6.493,6.346,6.364,1450000.0
2005-02-08 05:00:00,6.392,6.489,6.299,6.442,1950000.0
2005-02-08 05:30:00,6.454,6.494,6.331,6.395,4250000.0
2005-02-08 06:00:00,6.441,6.501,6.34,6.434,3800000.0
2005-02-08 06:30:00,6.434,6.507,6.305,6.415,4900000.0
2005-02-08 07:00:00,6.45,6.546,6.331,6.438,4900000.0
2005-02-08 07:30:00,6.448,6.502,6.334,6.416,5000000.0
2005-02-08 08:00:00,6.47,6.533,6.337,6.463,9450000.0
2005-02-08 08:30:00,6.394,6.516,6.345,6.454,6650000.0
2005-02-08 09:00:00,6.447,6.546,6.335,6.439,7250000.0
2005-02-08 09:30:00,6.44,6.494,6.312,6.487,7350000.0
2005-02-08 10:00:00,6.461,6.533,6.34,6.491,2550000.0
2005-02-08 10:30:00,6.381,6.523,6.366,6.366,4800000.0
2005-02-08 11:00:00,6.488,6.517,6.344,6.389,4000000.0
2005-02-08 11:30:00,6.5,6.549,6.34,6.474,3150000.0
2005-02-08 12:00:00,6.389,6.482,6.292,6.386,6600000.0
2005-02-08 12:30:00,6.444,6.539,6.287,6.419,6900000.0
2005-02-08 13:00:00,6.428,6.474,6.266,6.406,5350000.0
2005-02-08 13:30:00,6.293,6.484,6.272,6.454,2600000.0
2005-02-08 14:00:00,6.436,6.485,6.327,6.439,5200000.0
2005-02-08 14:30:00,6.407,6.505,6.302,6.48,7750000.0
2005-02-08 15:00:00,6.359,6.518,6.342,6.439,3800000.0
2005-02-08 15:30:00,6.48,6.572,6.356,6.438,10400000.0
2005-02-08 16:00:00,6.496,6.559,6.362,6.509,8300000.0
2005-02-08 16:30:00,6.452,6.512,6.334,6.381,7500000.0
2005-02-08 17:00:00,6.501,6.564,6.306,6.464,11200000.0
2005-02-08 17:30:00,6.339,6.555,6.328,6.476,8900000.0
2005-02-08 18:00:00,6.402,6.549,6.334,6.517,9050000.0
2005-02-08 18:30:00,6.494,6.578,6.364,6.465,8150000.0
2005-02-08 19:00:00,6.443,6.56,6.393,6.43,3750000.0
2005-02-08 19:30:00,6.538,6.555,6.368,6.432,4000000.0
2005-02-08 20:00:00,6.371,6.575,6.36,6.429,6250000.0
2005-02-08 20:30:00,6.471,6.497,6.394,6.454,1200000.0
2005-02-08 21:00:00,6.417,6.52,6.383,6.45,1450000.0
2005-02-08 21:30:00,6.487,6.487,6.36,6.414,850000.0
2005-02-08 22:00:00,6.486,6.486,6.402,6.434,200000.0
2005-02-08 23:00:00,6.533,6.533,6.492,6.492,300000.0
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 00:30:00,6.476,6.479,6.373,6.433,600000.0
2005-02-09 01:00:00,6.476,6.483,6.376,6.451,550000.0
2005-02-09 01:30:00,6.469,6.477,6.347,6.385,550000.0
2005-02-09 02:00:00,6.445,6.458,6.35,6.387,600000.0
2005-02-09 02:30:00,6.363,6.444,6.35,6.436,250000.0
2005-02-09 03:00:00,6.493,6.515,6.33,6.358,2550000.0
2005-02-09 03:30:00,6.436,6.51,6.334,6.379,3300000.0
2005-02-09 04:00:00,6.435,6.464,6.295,6.383,1400000.0
2005-02-09 04:30:00,6.445,6.445,6.34,6.442,600000.0
2005-02-09 05:00:00,6.435,6.445,6.334,6.389,700000.0
2005-02-09 05:30:00,6.399,6.466,6.343,6.448,1050000.0
2005-02-09 06:00:00,6.427,6.484,6.333,6.446,1200000.0
2005-02-09 06:30:00,6.452,6.503,6.35,6.387,1100000.0
2005-02-09 07:00:00,6.412,6.507,6.349,6.435,600000.0
2005-02-09 07:30:00,6.483,6.527,6.367,6.425,1800000.0
2005-02-09 08:00:00,6.427,6.508,6.351,6.411,1650000.0
2005-02-09 08:30:00,6.466,6.56,6.37,6.471,1650000.0
2005-02-09 09:00:00,6.388,6.513,6.326,6.508,2750000.0
2005-02-09 09:30:00,6.489,6.549,6.357,6.475,4100000.0
2005-02-09 10:00:00,6.487,6.524,6.325,6.383,7350000.0
2005-02-09 10:30:00,6.428,6.536,6.358,6.366,8150000.0
2005-02-09 11:00:00,6.428,6.521,6.346,6.429,7300000.0
2005-02-09 11:30:00,6.484,6.579,6.342,6.533,5700000.0
2005-02-09 12:00:00,6.524,6.534,6.355,6.481,4750000.0
2005-02-09 12:30:00,6.489,6.571,6.348,6.377,5900000.0
2005-02-09 13:00:00,6.371,6.551,6.362,6.478,8000000.0
2005-02-09 13:30:00,6.532,6.576,6.36,6.453,4350000.0
2005-02-09 14:00:00,6.491,6.544,6.371,6.466,7600000.0
2005-02-09 14:30:00,6.479,6.54,6.364,6.507,5950000.0
2005-02-09 15:00:00,6.467,6.534,6.327,6.411,6800000.0
2005-02-09 15:30:00,6.462,6.542,6.294,6.379,13000000.0
2005-02-09 16:00:00,6.419,6.547,6.275,6.367,13100000.0
2005-02-09 16:30:00,6.38,6.528,6.316,6.386,9550000.0
2005-02-09 17:00:00,6.407,6.568,6.342,6.361,7850000.0
2005-02-09 17:30:00,6.443,6.569,6.362,6.53,9900000.0
2005-02-09 18:00:00,6.443,6.591,6.367,6.546,9150000.0
2005-02-09 18:30:00,6.469,6.586,6.417,6.527,6300000.0
2005-02-09 19:00:00,6.493,6.586,6.411,6.469,3050000.0
2005-02-09 19:30:00,6.516,6.551,6.4,6.506,3200000.0
2005-02-09 20:00:00,6.447,6.605,6.407,6.508,5450000.0
2005-02-09 20:30:00,6.533,6.546,6.428,6.488,900000.0
2005-02-09 21:00:00,6.517,6.555,6.433,6.525,1100000.0
2005-02-09 21:30:00,6.525,6.587,6.433,6.507,750000.0
2005-02-09 22:00:00,6.517,6.529,6.408,6.526,1350000.0
2005-02-09 22:30:00,6.524,6.524,6.424,6.464,200000.0
2005-02-09 23:00:00,6.536,6.547,6.452,6.495,400000.0
2005-02-09 23:30:00,6.536,6.574,6.435,6.527,500000.0
2005-02-10 00:00:00,6.6,6.97,6.408,6.565,800000.0
2005-02-10 00:30:00,6.485,6.485,6.393,6.429,200000.0
2005-02-10 01:30:00,6.496,6.496,6.412,6.445,200000.0
2005-02-10 02:00:00,6.51,6.639,6.43,6.581,1300000.0
2005-02-10 02:30:00,6.481,6.568,6.405,6.554,1850000.0
2005-02-10 03:00:00,6.594,6.594,6.443,6.512,1050000.0
2005-02-10 03:30:00,6.585,6.595,6.451,6.499,1000000.0
2005-02-10 04:00:00,6.532,6.635,6.409,6.562,750000.0
2005-02-10 04:30:00,6.555,6.555,6.457,6.55,300000.0
2005-02-10 05:00:00,6.554,6.598,6.454,6.514,850000.0
2005-02-10 05:30:00,6.562,6.59,6.406,6.58,2000000.0
2005-02-10 06:00:00,6.537,6.594,6.454,6.493,750000.0
2005-02-10 06:30:00,6.544,6.598,6.456,6.525,1500000.0
2005-02-10 07:30:00,6.546,6.562,6.473,6.562,450000.0
2005-02-10 08:00:00,6.469,6.633,6.448,6.528,2000000.0
2005-02-10 08:30:00,6.532,6.601,6.453,6.591,1200000.0
2005-02-10 09:00:00,6.6,6.606,6.412,6.54,3200000.0
2005-02-10 09:30:00,6.54,6.6,6.447,6.498,1700000.0
2005-02-10 10:00:00,6.549,6.617,6.467,6.578,2050000.0
2005-02-10 10:30:00,6.566,6.603,6.444,6.586,3200000.0
2005-02-10 11:00:00,6.498,6.601,6.452,6.588,1350000.0
2005-02-10 11:30:00,6.561,6.614,6.426,6.508,2600000.0
2005-02-10 12:00:00,6.495,6.581,6.434,6.555,2100000.0
2005-02-10 12:30:00,6.581,6.644,6.421,6.457,3700000.0
2005-02-10 13:00:00,6.503,6.594,6.423,6.567,1200000.0
2005-02-10 13:30:00,6.527,6.608,6.428,6.584,1950000.0
2005-02-10 14:00:00,6.517,6.588,6.41,6.485,4700000.0
2005-02-10 14:30:00,6.51,6.609,6.433,6.458,1350000.0
2005-02-10 15:00:00,6.528,6.587,6.434,6.495,3450000.0
2005-02-10 15:30:00,6.5,6.674,6.379,6.573,12300000.0
2005-02-10 16:00:00,6.625,6.739,6.505,6.553,12400000.0
2005-02-10 16:30:00,6.554,6.738,6.502,6.568,12750000.0
2005-02-10 17:00:00,6.678,6.759,6.537,6.737,11050000.0
2005-02-10 17:30:00,6.597,6.87,6.593,6.812,13200000.0
2005-02-10 18:00:00,6.715,6.949,6.674,6.871,12200000.0
2005-02-10 18:30:00,6.849,6.965,6.701,6.838,12400000.0
2005-02-10 19:00:00,6.812,6.943,6.753,6.887,9450000.0
2005-02-10 19:30:00,6.938,7.006,6.764,6.855,10250000.0
2005-02-10 20:00:00,6.889,6.969,6.744,6.824,8450000.0
2005-02-10 20:30:00,6.892,6.923,6.783,6.813,2000000.0
2005-02-10 21:00:00,6.875,6.916,6.757,6.855,1400000.0
2005-02-10 21:30:00,6.905,6.909,6.803,6.839,1050000.0
2005-02-10 22:00:00,6.876,6.898,6.754,6.813,1400000.0
2005-02-10 22:30:00,6.886,6.897,6.774,6.873,950000.0
2005-02-10 23:00:00,6.822,6.921,6.773,6.87,2450000.0
2005-02-10 23:30:00,6.904,6.904,6.778,6.815,1000000.0
2005-02-11 00:00:00,6.834,6.893,6.783,6.891,800000.0
2005-02-11 00:30:00,6.883,6.898,6.883,6.898,100000.0
2005-02-11 01:00:00,6.883,6.905,6.783,6.839,900000.0
2005-02-11 02:00:00,6.8,6.944,6.746,6.838,1400000.0
2005-02-11 03:00:00,6.921,6.921,6.902,6.902,100000.0
2005-02-11 03:30:00,6.857,6.91,6.809,6.809,500000.0
2005-02-11 04:00:00,6.904,6.95,6.774,6.95,1950000.0
2005-02-11 04:30:00,6.913,6.986,6.785,6.903,3900000.0
2005-02-11 05:00:00,6.958,7.024,6.806,7.004,2350000.0
2005-02-11 05:30:00,6.998,7.041,6.828,6.952,5700000.0
2005-02-11 06:00:00,6.948,7.025,6.851,6.919,3350000.0
2005-02-11 06:30:00,6.958,7.005,6.853,6.895,3650000.0
2005-02-11 07:00:00,6.966,7.017,6.853,6.898,2500000.0
2005-02-11 07:30:00,6.898,6.976,6.85,6.897,950000.0
2005-02-11 08:00:00,6.879,6.997,6.797,6.923,5400000.0
2005-02-11 08:30:00,6.884,6.96,6.827,6.909,2000000.0
2005-02-11 09:00:00,6.905,7.004,6.8,6.903,7350000.0
2005-02-11 09:30:00,6.939,7.06,6.807,6.874,3850000.0
2005-02-11 10:00:00,6.889,6.982,6.783,6.904,5750000.0
2005-02-11 10:30:00,6.844,6.951,6.745,6.877,9900000.0
2005-02-11 11:00:00,6.834,6.95,6.737,6.877,7000000.0
2005-02-11 11:30:00,6.883,6.941,6.764,6.876,6100000.0
2005-02-11 12:00:00,6.876,6.971,6.754,6.828,5600000.0
2005-02-11 12:30:00,6.821,6.963,6.789,6.91,2650000.0
2005-02-11 13:00:00,6.796,6.964,6.783,6.921,4250000.0
2005-02-11 13:30:00,6.966,6.974,6.822,6.828,3800000.0
2005-02-11 14:00:00,6.958,7.013,6.815,6.974,8550000.0
2005-02-11 14:30:00,6.927,7.046,6.823,7.01,12050000.0
2005-02-11 15:00:00,6.883,7.042,6.823,6.901,7550000.0
2005-02-11 15:30:00,6.999,7.168,6.869,7.074,13000000.0
2005-02-11 16:00:00,7.104,7.238,6.96,7.131,13100000.0
2005-02-11 16:30:00,7.058,7.205,6.985,7.035,11350000.0
2005-02-11 17:00:00,7.137,7.177,6.952,7.151,12250000.0
2005-02-11 17:30:00,7.031,7.213,6.966,7.15,12000000.0
2005-02-11 18:00:00,7.036,7.191,6.985,7.18,11300000.0
2005-02-11 18:30:00,7.129,7.211,6.937,7.041,11550000.0
2005-02-11 19:00:00,7.02,7.135,6.943,7.079,10200000.0
2005-02-11 19:30:00,7.106,7.171,6.945,6.989,8000000.0
2005-02-11 20:00:00,7.01,7.163,6.96,7.07,8350000.0
2005-02-11 20:30:00,7.119,7.178,6.993,7.051,1650000.0
2005-02-11 21:00:00,7.105,7.146,6.969,7.04,1800000.0
2005-02-11 21:30:00,7.058,7.122,7.003,7.084,1100000.0
2005-02-11 22:00:00,7.103,7.12,6.996,7.109,1050000.0
2005-02-11 22:30:00,7.09,7.125,7.023,7.068,500000.0
2005-02-11 23:00:00,7.154,7.164,7.023,7.059,2250000.0
2005-02-11 23:30:00,7.107,7.107,7.006,7.045,200000.0
2005-02-14 00:00:00,7.18,7.34,7.031,7.034,200000.0
2005-02-14 00:30:00,7.117,7.117,7.033,7.065,200000.0
2005-02-14 01:00:00,7.115,7.115,7.023,7.087,300000.0
2005-02-14 01:30:00,7.113,7.113,7.03,7.063,200000.0
2005-02-14 02:00:00,7.116,7.207,6.964,7.162,7800000.0
2005-02-14 02:30:00,7.109,7.165,6.995,7.059,2850000.0
2005-02-14 03:00:00,7.155,7.228,7.023,7.153,5000000.0
2005-02-14 03:30:00,7.168,7.261,7.052,7.237,7550000.0
2005-02-14 04:00:00,7.105,7.249,7.082,7.184,4250000.0
2005-02-14 04:30:00,7.205,7.252,7.093,7.185,3200000.0
2005-02-14 05:00:00,7.149,7.233,7.093,7.139,2900000.0
2005-02-14 05:30:00,7.201,7.235,7.081,7.167,5050000.0
2005-02-14 06:00:00,7.216,7.244,7.054,7.195,4350000.0
2005-02-14 06:30:00,7.185,7.224,7.069,7.108,3850000.0
2005-02-14 07:00:00,7.195,7.233,7.092,7.172,1800000.0
2005-02-14 07:30:00,7.188,7.27,7.085,7.191,5600000.0
2005-02-14 08:00:00,7.216,7.262,7.051,7.179,6450000.0
2005-02-14 08:30:00,7.195,7.229,7.08,7.174,6350000.0
2005-02-14 09:00:00,7.165,7.248,7.064,7.201,8050000.0
2005-02-14 09:30:00,7.134,7.266,7.064,7.236,8300000.0
2005-02-14 10:00:00,7.203,7.242,7.053,7.124,5650000.0
2005-02-14 10:30:00,7.165,7.249,7.083,7.096,5750000.0
2005-02-14 11:00:00,7.165,7.288,7.066,7.179,11100000.0
2005-02-14 11:30:00,7.233,7.293,7.1,7.239,5950000.0
2005-02-14 12:00:00,7.208,7.306,7.065,7.192,6650000.0
2005-02-14 12:30:00,7.251,7.31,7.041,7.197,7450000.0
2005-02-14 13:00:00,7.19,7.254,7.027,7.119,7950000.0
2005-02-14 13:30:00,7.113,7.241,7.017,7.224,3850000.0
2005-02-14 14:00:00,7.173,7.219,7.068,7.12,2450000.0
2005-02-14 14:30:00,7.081,7.247,7.064,7.093,2200000.0
2005-02-14 15:00:00,7.132,7.244,7.065,7.1,3900000.0
2005-02-14 15:30:00,7.189,7.301,7.068,7.171,12850000.0
2005-02-14 16:00:00,7.203,7.305,7.048,7.214,12650000.0
2005-02-14 16:30:00,7.147,7.281,7.044,7.174,11800000.0
2005-02-14 17:00:00,7.223,7.245,7.023,7.222,10200000.0
2005-02-14 17:30:00,7.143,7.282,7.047,7.212,9350000.0
2005-02-14 18:00:00,7.09,7.281,7.069,7.275,8500000.0
2005-02-14 18:30:00,7.24,7.308,7.071,7.192,9250000.0
2005-02-14 19:00:00,7.181,7.267,7.085,7.149,4550000.0
2005-02-14 19:30:00,7.214,7.264,7.046,7.174,4250000.0
2005-02-14 20:00:00,7.182,7.3,7.11,7.248,6150000.0
2005-02-14 20:30:00,7.253,7.268,7.148,7.263,1450000.0
2005-02-14 21:00:00,7.245,7.284,7.096,7.159,1800000.0
2005-02-14 21:30:00,7.165,7.238,7.102,7.231,1400000.0
2005-02-14 22:00:00,7.223,7.238,7.119,7.156,600000.0
2005-02-14 22:30:00,7.144,7.225,7.133,7.169,750000.0
2005-02-14 23:00:00,7.214,7.257,7.105,7.159,1400000.0
2005-02-14 23:30:00,7.203,7.203,7.103,7.143,200000.0
2005-02-15 00:00:00,7.26,7.41,7.18,7.193,700000.0
2005-02-15 00:30:00,7.223,7.267,7.115,7.191,900000.0
2005-02-15 01:00:00,7.205,7.205,7.093,7.133,400000.0
2005-02-15 01:30:00,7.205,7.216,7.113,7.164,400000.0
2005-02-15 02:00:00,7.135,7.265,7.081,7.209,2100000.0
2005-02-15 02:30:00,7.102,7.233,7.091,7.135,1750000.0
2005-02-15 03:00:00,7.248,7.279,7.098,7.098,2600000.0
2005-02-15 03:30:00,7.193,7.244,7.081,7.113,2900000.0
2005-02-15 04:00:00,7.193,7.235,7.092,7.165,2100000.0
2005-02-15 04:30:00,7.215,7.215,7.095,7.187,1100000.0
2005-02-15 05:00:00,7.113,7.233,7.093,7.133,1900000.0
2005-02-15 05:30:00,7.205,7.227,7.083,7.098,2500000.0
2005-02-15 06:00:00,7.195,7.274,7.076,7.212,3400000.0
2005-02-15 06:30:00,7.194,7.24,7.094,7.155,2500000.0
2005-02-15 07:00:00,7.15,7.236,7.062,7.172,2150000.0
2005-02-15 07:30:00,7.186,7.284,7.101,7.138,2800000.0
2005-02-15 08:00:00,7.206,7.285,7.088,7.208,5000000.0
2005-02-15 08:30:00,7.204,7.257,7.086,7.181,3850000.0
2005-02-15 09:00:00,7.164,7.29,7.096,7.221,4000000.0
2005-02-15 09:30:00,7.111,7.286,7.111,7.184,3500000.0
2005-02-15 10:00:00,7.197,7.303,7.1,7.18,1750000.0
2005-02-15 10:30:00,7.202,7.286,7.088,7.215,5250000.0
2005-02-15 11:00:00,7.127,7.299,7.094,7.169,4850000.0
2005-02-15 11:30:00,7.243,7.255,7.088,7.18,4650000.0
2005-02-15 12:00:00,7.236,7.291,7.116,7.171,2050000.0
2005-02-15 12:30:00,7.128,7.294,7.121,7.147,2550000.0
2005-02-15 13:00:00,7.186,7.304,7.088,7.207,2750000.0
2005-02-15 13:30:00,7.142,7.306,7.059,7.207,1100000.0
2005-02-15 14:00:00,7.188,7.235,7.077,7.189,6200000.0
2005-02-15 14:30:00,7.13,7.275,7.101,7.205,4450000.0
2005-02-15 15:00:00,7.113,7.314,7.105,7.229,3800000.0
2005-02-15 15:30:00,7.27,7.327,7.071,7.15,13050000.0
2005-02-15 16:00:00,7.212,7.277,7.058,7.141,12850000.0
2005-02-15 16:30:00,7.098,7.253,7.042,7.108,12050000.0
2005-02-15 17:00:00,7.228,7.248,7.04,7.156,10850000.0
2005-02-15 17:30:00,7.08,7.276,7.036,7.222,11000000.0
2005-02-15 18:00:00,7.126,7.319,7.067,7.271,10300000.0
2005-02-15 18:30:00,7.234,7.324,7.078,7.206,10450000.0
2005-02-15 19:00:00,7.186,7.288,7.076,7.235,8100000.0
2005-02-15 19:30:00,7.208,7.333,7.115,7.3,9950000.0
2005-02-15 20:00:00,7.208,7.389,7.169,7.218,10450000.0
2005-02-15 20:30:00,7.293,7.309,7.174,7.233,1200000.0
2005-02-15 21:00:00,7.265,7.296,7.166,7.294,1300000.0
2005-02-15 21:30:00,7.268,7.291,7.155,7.225,1600000.0
2005-02-15 22:00:00,7.285,7.287,7.173,7.235,700000.0
2005-02-15 22:30:00,7.234,7.292,7.183,7.233,1150000.0
2005-02-15 23:00:00,7.295,7.304,7.139,7.199,1500000.0
2005-02-15 23:30:00,7.284,7.284,7.155,7.255,1200000.0
2005-02-16 00:00:00,7.214,7.294,7.152,7.174,1750000.0
2005-02-16 00:30:00,7.181,7.314,7.118,7.145,1250000.0
2005-02-16 01:00:00,7.225,7.268,7.128,7.256,650000.0
2005-02-16 01:30:00,7.263,7.263,7.158,7.196,200000.0
2005-02-16 02:00:00,7.255,7.308,7.095,7.151,5150000.0
2005-02-16 02:30:00,7.076,7.223,7.062,7.158,4150000.0
2005-02-16 03:00:00,7.195,7.204,7.036,7.126,5550000.0
2005-02-16 03:30:00,7.156,7.182,7.022,7.079,4950000.0
2005-02-16 04:00:00,7.148,7.163,7.033,7.057,3400000.0
2005-02-16 04:30:00,7.145,7.177,7.028,7.061,3250000.0
2005-02-16 05:00:00,7.094,7.186,7.039,7.186,3550000.0
2005-02-16 05:30:00,7.146,7.199,7.03,7.115,4650000.0
2005-02-16 06:00:00,7.156,7.209,7.016,7.148,4050000.0
2005-02-16 06:30:00,7.152,7.237,7.04,7.183,3900000.0
2005-02-16 07:00:00,7.2,7.221,7.073,7.161,5000000.0
2005-02-16 07:30:00,7.168,7.216,7.049,7.118,3200000.0
2005-02-16 08:00:00,7.186,7.212,7.071,7.173,5050000.0
2005-02-16 08:30:00,7.171,7.222,7.07,7.179,4050000.0
2005-02-16 09:00:00,7.197,7.226,7.069,7.191,5100000.0
2005-02-16 09:30:00,7.106,7.258,7.034,7.2,3150000.0
2005-02-16 10:00:00,7.098,7.233,7.024,7.073,4800000.0
2005-02-16 10:30:00,7.194,7.274,7.038,7.038,6100000.0
2005-02-16 11:00:00,7.212,7.241,7.036,7.088,7600000.0
2005-02-16 11:30:00,7.174,7.234,6.992,7.052,9600000.0
2005-02-16 12:00:00,7.085,7.14,6.912,7.013,9500000.0
2005-02-16 12:30:00,6.951,7.176,6.931,7.079,8200000.0
2005-02-16 13:00:00,7.097,7.158,6.919,7.085,8250000.0
2005-02-16 13:30:00,7.116,7.135,6.926,6.988,5650000.0
2005-02-16 14:00:00,7.072,7.125,6.913,7.049,6650000.0
2005-02-16 14:30:00,7.017,7.114,6.952,7.105,6000000.0
2005-02-16 15:00:00,6.993,7.231,6.982,7.134,10250000.0
2005-02-16 15:30:00,7.174,7.259,6.959,7.114,12900000.0
2005-02-16 16:00:00,7.141,7.228,6.967,7.026,12800000.0
2005-02-16 16:30:00,7.015,7.17,6.968,7.066,12000000.0
2005-02-16 17:00:00,7.138,7.209,6.953,7.159,12450000.0
2005-02-16 17:30:00,7.02,7.206,6.982,7.179,12800000.0
2005-02-16 18:00:00,7.081,7.307,7.028,7.209,11450000.0
2005-02-16 18:30:00,7.171,7.236,7.021,7.156,11200000.0
2005-02-16 19:00:00,7.118,7.253,7.043,7.166,7650000.0
2005-02-16 19:30:00,7.198,7.235,7.063,7.149,6350000.0
2005-02-16 20:00:00,7.112,7.258,7.066,7.114,8000000.0
2005-02-16 20:30:00,7.228,7.228,7.093,7.193,850000.0
2005-02-16 21:00:00,7.195,7.241,7.094,7.12,1800000.0
2005-02-16 21:30:00,7.106,7.227,7.085,7.087,1200000.0
2005-02-16 22:00:00,7.185,7.185,7.076,7.159,850000.0
2005-02-16 22:30:00,7.123,7.199,7.081,7.113,1200000.0
2005-02-16 23:30:00,7.098,7.171,7.056,7.063,700000.0
2005-02-17 00:00:00,7.22,7.43,7.072,7.143,500000.0
2005-02-17 00:30:00,7.173,7.212,7.09,7.16,650000.0
2005-02-17 01:00:00,7.167,7.167,7.045,7.084,600000.0
2005-02-17 01:30:00,7.135,7.169,7.033,7.137,1050000.0
2005-02-17 02:00:00,7.137,7.17,6.987,7.059,2100000.0
2005-02-17 02:30:00,7.061,7.137,7.014,7.059,1550000.0
2005-02-17 03:00:00,7.151,7.158,6.979,7.11,5250000.0
2005-02-17 03:30:00,7.154,7.196,7.032,7.159,3500000.0
2005-02-17 04:00:00,7.146,7.182,7.053,7.109,2100000.0
2005-02-17 04:30:00,7.165,7.193,7.072,7.084,2150000.0
2005-02-17 05:00:00,7.109,7.203,7.063,7.115,1000000.0
2005-02-17 05:30:00,7.162,7.162,7.046,7.073,650000.0
2005-02-17 06:00:00,7.184,7.191,7.043,7.099,1700000.0
2005-02-17 06:30:00,7.158,7.208,7.045,7.147,3750000.0
2005-02-17 07:00:00,7.155,7.204,7.059,7.146,1900000.0
2005-02-17 07:30:00,7.192,7.222,7.097,7.114,1300000.0
2005-02-17 08:00:00,7.186,7.249,7.066,7.177,5300000.0
2005-02-17 08:30:00,7.179,7.223,7.071,7.164,5500000.0
2005-02-17 09:00:00,7.167,7.24,7.075,7.182,5550000.0
2005-02-17 09:30:00,7.179,7.243,7.057,7.213,9050000.0
2005-02-17 10:00:00,7.204,7.229,7.083,7.183,2550000.0
2005-02-17 10:30:00,7.131,7.265,7.076,7.076,2700000.0
2005-02-17 11:00:00,7.138,7.224,7.069,7.139,6800000.0
2005-02-17 11:30:00,7.173,7.244,7.059,7.169,6650000.0
2005-02-17 12:00:00,7.201,7.274,7.058,7.196,10850000.0
2005-02-17 12:30:00,7.145,7.309,7.078,7.209,8700000.0
2005-02-17 13:00:00,7.21,7.295,7.085,7.156,7000000.0
2005-02-17 13:30:00,7.251,7.257,7.102,7.142,4650000.0
2005-02-17 14:00:00,7.207,7.273,7.084,7.179,8100000.0
2005-02-17 14:30:00,7.157,7.295,7.081,7.227,7200000.0
2005-02-17 15:00:00,7.126,7.26,7.097,7.219,6350000.0
2005-02-17 15:30:00,7.2,7.293,7.073,7.14,12900000.0
2005-02-17 16:00:00,7.203,7.283,7.034,7.187,12850000.0
2005-02-17 16:30:00,7.128,7.32,7.066,7.203,12300000.0
2005-02-17 17:00:00,7.251,7.323,7.118,7.295,10450000.0
2005-02-17 17:30:00,7.149,7.358,7.118,7.282,11200000.0
2005-02-17 18:00:00,7.184,7.342,7.129,7.273,10450000.0
2005-02-17 18:30:00,7.247,7.336,7.107,7.247,10200000.0
2005-02-17 19:00:00,7.229,7.339,7.131,7.243,8300000.0
2005-02-17 19:30:00,7.278,7.337,7.135,7.186,8700000.0
2005-02-17 20:00:00,7.317,7.38,7.152,7.198,9350000.0
2005-02-17 20:30:00,7.276,7.328,7.208,7.243,550000.0
2005-02-17 21:00:00,7.267,7.284,7.212,7.212,200000.0
2005-02-17 21:30:00,7.294,7.294,7.194,7.233,200000.0
2005-02-17 22:00:00,7.285,7.322,7.185,7.265,650000.0
2005-02-17 22:30:00,7.275,7.284,7.183,7.233,400000.0
2005-02-17 23:00:00,7.334,7.334,7.195,7.251,950000.0
2005-02-17 23:30:00,7.276,7.285,7.192,7.229,600000.0
2005-02-18 00:00:00,7.35,7.45,7.177,7.241,1200000.0
2005-02-18 00:30:00,7.307,7.307,7.203,7.239,400000.0
2005-02-18 01:00:00,7.286,7.286,7.185,7.229,500000.0
2005-02-18 01:30:00,7.204,7.329,7.203,7.239,600000.0
2005-02-18 02:00:00,7.295,7.38,7.173,7.194,4050000.0
2005-02-18 02:30:00,7.211,7.308,7.173,7.222,2250000.0
2005-02-18 03:00:00,7.316,7.357,7.176,7.219,4350000.0
2005-02-18 03:30:00,7.201,7.358,7.161,7.292,4300000.0
2005-02-18 04:00:00,7.294,7.315,7.168,7.211,2300000.0
2005-02-18 04:30:00,7.285,7.326,7.183,7.217,3800000.0
2005-02-18 05:00:00,7.249,7.332,7.183,7.293,3100000.0
2005-02-18 05:30:00,7.284,7.329,7.176,7.243,3300000.0
2005-02-18 06:00:00,7.244,7.343,7.187,7.314,2900000.0
2005-02-18 06:30:00,7.292,7.337,7.157,7.277,4600000.0
2005-02-18 07:00:00,7.305,7.346,7.154,7.241,2500000.0
2005-02-18 07:30:00,7.288,7.331,7.189,7.238,1250000.0
2005-02-18 08:00:00,7.212,7.336,7.154,7.273,6300000.0
2005-02-18 08:30:00,7.282,7.363,7.166,7.279,8700000.0
2005-02-18 09:00:00,7.277,7.348,7.188,7.311,8000000.0
2005-02-18 09:30:00,7.27,7.403,7.208,7.347,6050000.0
2005-02-18 10:00:00,7.321,7.37,7.144,7.26,8050000.0
2005-02-18 10:30:00,7.297,7.334,7.146,7.146,5800000.0
2005-02-18 11:00:00,7.204,7.328,7.115,7.229,6850000.0
2005-02-18 11:30:00,7.284,7.324,7.151,7.252,3550000.0
2005-02-18 12:00:00,7.306,7.324,7.156,7.168,7700000.0
2005-02-18 12:30:00,7.181,7.334,7.157,7.266,3450000.0
2005-02-18 13:00:00,7.267,7.328,7.121,7.278,6150000.0
2005-02-18 13:30:00,7.169,7.323,7.169,7.206,1400000.0
2005-02-18 14:00:00,7.208,7.33,7.142,7.269,2950000.0
2005-02-18 14:30:00,7.22,7.311,7.151,7.256,4850000.0
2005-02-18 15:00:00,7.296,7.362,7.147,7.208,5300000.0
2005-02-18 15:30:00,7.293,7.354,7.155,7.261,12750000.0
2005-02-18 16:00:00,7.312,7.418,7.159,7.305,12550000.0
2005-02-18 16:30:00,7.264,7.437,7.198,7.337,11800000.0
2005-02-18 17:00:00,7.387,7.422,7.195,7.396,12100000.0
2005-02-18 17:30:00,7.279,7.44,7.218,7.327,11700000.0
2005-02-18 18:00:00,7.289,7.425,7.214,7.401,10150000.0
2005-02-18 18:30:00,7.374,7.433,7.228,7.315,11550000.0
2005-02-18 19:00:00,7.328,7.428,7.223,7.274,7950000.0
2005-02-18 19:30:00,7.374,7.422,7.233,7.284,2150000.0
2005-02-18 20:00:00,7.306,7.373,7.217,7.244,2400000.0
2005-02-18 20:30:00,7.289,7.332,7.242,7.269,450000.0
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 23:00:00,7.343,7.343,7.26,7.293,200000.0
2005-02-21 00:00:00,7.39,7.42,7.34,7.39,200000.0
2005-02-21 00:30:00,7.323,7.334,7.223,7.283,400000.0
2005-02-21 01:00:00,7.35,7.365,7.27,7.309,400000.0
2005-02-21 01:30:00,7.357,7.357,7.256,7.295,200000.0
2005-02-21 02:00:00,7.355,7.364,7.194,7.251,2000000.0
2005-02-21 02:30:00,7.259,7.328,7.214,7.259,1300000.0
2005-02-21 03:00:00,7.315,7.339,7.185,7.304,2600000.0
2005-02-21 03:30:00,7.232,7.321,7.212,7.259,1600000.0
2005-02-21 04:00:00,7.315,7.345,7.207,7.243,1550000.0
2005-02-21 04:30:00,7.272,7.359,7.183,7.237,2500000.0
2005-02-21 05:00:00,7.269,7.323,7.183,7.229,1750000.0
2005-02-21 05:30:00,7.285,7.324,7.183,7.229,2750000.0
2005-02-21 06:00:00,7.274,7.324,7.183,7.229,1950000.0
2005-02-21 06:30:00,7.285,7.324,7.193,7.229,2000000.0
2005-02-21 07:00:00,7.285,7.321,7.183,7.283,2650000.0
2005-02-21 07:30:00,7.224,7.324,7.183,7.281,3150000.0
2005-02-21 08:00:00,7.296,7.324,7.181,7.291,3900000.0
2005-02-21 08:30:00,7.297,7.375,7.182,7.269,2200000.0
2005-02-21 09:00:00,7.277,7.342,7.189,7.204,5050000.0
2005-02-21 09:30:00,7.225,7.369,7.161,7.337,7800000.0
2005-02-21 10:00:00,7.286,7.344,7.164,7.319,6100000.0
2005-02-21 10:30:00,7.268,7.409,7.149,7.168,9650000.0
2005-02-21 11:00:00,7.228,7.406,7.177,7.313,6950000.0
2005-02-21 11:30:00,7.316,7.366,7.207,7.309,3300000.0
2005-02-21 12:00:00,7.301,7.349,7.172,7.261,4850000.0
2005-02-21 12:30:00,7.231,7.372,7.197,7.203,4500000.0
2005-02-21 13:00:00,7.26,7.352,7.175,7.196,2000000.0
2005-02-21 13:30:00,7.32,7.345,7.188,7.334,1750000.0
2005-02-21 14:00:00,7.308,7.378,7.202,7.326,850000.0
2005-02-21 14:30:00,7.32,7.378,7.173,7.207,3050000.0
2005-02-21 15:00:00,7.298,7.344,7.213,7.294,900000.0
2005-02-21 15:30:00,7.226,7.346,7.166,7.272,2300000.0
2005-02-21 16:00:00,7.326,7.379,7.22,7.36,4300000.0
2005-02-21 16:30:00,7.274,7.421,7.212,7.315,5550000.0
2005-02-21 17:00:00,7.277,7.379,7.223,7.315,3650000.0
2005-02-21 17:30:00,7.303,7.371,7.232,7.321,3400000.0
2005-02-21 18:00:00,7.313,7.399,7.23,7.358,3300000.0
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 20:30:00,7.28,7.333,7.28,7.305,250000.0
2005-02-21 21:00:00,7.343,7.343,7.26,7.293,200000.0
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 23:00:00,7.262,7.373,7.262,7.323,650000.0
2005-02-21 23:30:00,7.335,7.335,7.243,7.279,200000.0
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 02:00:00,7.336,7.392,7.167,7.303,4400000.0
2005-02-22 02:30:00,7.253,7.354,7.182,7.319,3050000.0
2005-02-22 03:00:00,7.347,7.353,7.172,7.264,3650000.0
2005-02-22 03:30:00,7.328,7.389,7.178,7.298,5000000.0
2005-02-22 04:00:00,7.314,7.353,7.204,7.249,2150000.0
2005-02-22 04:30:00,7.305,7.36,7.203,7.241,2250000.0
2005-02-22 05:00:00,7.32,7.389,7.204,7.231,4450000.0
2005-02-22 05:30:00,7.314,7.403,7.214,7.265,4950000.0
2005-02-22 06:00:00,7.297,7.391,7.201,7.348,4850000.0
2005-02-22 06:30:00,7.349,7.415,7.239,7.292,3950000.0
2005-02-22 07:00:00,7.368,7.471,7.283,7.427,3900000.0
2005-02-22 07:30:00,7.377,7.458,7.28,7.358,4950000.0
2005-02-22 08:00:00,7.422,7.497,7.266,7.421,7200000.0
2005-02-22 08:30:00,7.429,7.527,7.281,7.381,8200000.0
2005-02-22 09:00:00,7.39,7.472,7.265,7.428,9550000.0
2005-02-22 09:30:00,7.362,7.516,7.268,7.497,10450000.0
2005-02-22 10:00:00,7.474,7.499,7.294,7.441,12100000.0
2005-02-22 10:30:00,7.329,7.544,7.261,7.367,11650000.0
2005-02-22 11:00:00,7.368,7.529,7.291,7.409,7950000.0
2005-02-22 11:30:00,7.468,7.523,7.333,7.39,4900000.0
2005-02-22 12:00:00,7.436,7.534,7.31,7.378,11100000.0
2005-02-22 12:30:00,7.474,7.534,7.308,7.479,11050000.0
2005-02-22 13:00:00,7.433,7.52,7.341,7.461,2750000.0
2005-02-22 13:30:00,7.359,7.513,7.343,7.358,6250000.0
2005-02-22 14:00:00,7.457,7.543,7.368,7.479,9300000.0
2005-02-22 14:30:00,7.433,7.559,7.303,7.445,7050000.0
2005-02-22 15:00:00,7.363,7.543,7.345,7.48,6250000.0
2005-02-22 15:30:00,7.445,7.522,7.278,7.414,12450000.0
2005-02-22 16:00:00,7.433,7.518,7.287,7.352,12750000.0
2005-02-22 16:30:00,7.384,7.515,7.309,7.371,10350000.0
2005-02-22 17:00:00,7.472,7.494,7.264,7.439,10800000.0
2005-02-22 17:30:00,7.331,7.497,7.264,7.452,9750000.0
2005-02-22 18:00:00,7.339,7.549,7.302,7.491,10000000.0
2005-02-22 18:30:00,7.445,7.504,7.34,7.446,6150000.0
2005-02-22 19:00:00,7.424,7.552,7.325,7.491,6250000.0
2005-02-22 19:30:00,7.508,7.539,7.363,7.498,5950000.0
2005-02-22 20:00:00,7.499,7.522,7.302,7.473,6150000.0
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 23:00:00,7.433,7.475,7.381,7.447,500000.0
2005-02-22 23:30:00,7.428,7.493,7.383,7.419,850000.0
2005-02-23 00:00:00,7.54,7.56,7.26,7.479,850000.0
2005-02-23 00:30:00,7.404,7.509,7.376,7.415,450000.0
2005-02-23 01:00:00,7.487,7.489,7.355,7.393,1050000.0
2005-02-23 01:30:00,7.464,7.464,7.355,7.399,800000.0
2005-02-23 02:00:00,7.455,7.508,7.315,7.477,3000000.0
2005-02-23 02:30:00,7.401,7.484,7.344,7.449,1650000.0
2005-02-23 03:00:00,7.477,7.483,7.334,7.429,4350000.0
2005-02-23 03:30:00,7.458,7.514,7.325,7.379,3150000.0
2005-02-23 04:00:00,7.435,7.454,7.335,7.383,2150000.0
2005-02-23 04:30:00,7.454,7.493,7.343,7.391,2850000.0
2005-02-23 05:00:00,7.465,7.505,7.353,7.358,2900000.0
2005-02-23 05:30:00,7.444,7.514,7.343,7.389,2850000.0
2005-02-23 06:00:00,7.457,7.5,7.353,7.389,2250000.0
2005-02-23 06:30:00,7.445,7.494,7.344,7.444,4750000.0
2005-02-23 07:00:00,7.455,7.494,7.34,7.443,3450000.0
2005-02-23 07:30:00,7.44,7.494,7.349,7.458,4350000.0
2005-02-23 08:00:00,7.476,7.528,7.354,7.472,4750000.0
2005-02-23 08:30:00,7.469,7.503,7.361,7.435,4200000.0
2005-02-23 09:00:00,7.423,7.493,7.339,7.358,4600000.0
2005-02-23 09:30:00,7.444,7.497,7.34,7.487,6750000.0
2005-02-23 10:00:00,7.464,7.497,7.337,7.491,6200000.0
2005-02-23 10:30:00,7.355,7.581,7.306,7.356,9950000.0
2005-02-23 11:00:00,7.347,7.519,7.329,7.401,7650000.0
2005-02-23 11:30:00,7.463,7.493,7.302,7.439,5650000.0
2005-02-23 12:00:00,7.431,7.511,7.29,7.397,5100000.0
2005-02-23 12:30:00,7.332,7.447,7.265,7.399,7600000.0
2005-02-23 13:00:00,7.391,7.493,7.236,7.363,9900000.0
2005-02-23 13:30:00,7.245,7.46,7.227,7.44,5650000.0
2005-02-23 14:00:00,7.367,7.463,7.246,7.367,6350000.0
2005-02-23 14:30:00,7.416,7.457,7.241,7.448,6900000.0
2005-02-23 15:00:00,7.398,7.482,7.313,7.406,5050000.0
2005-02-23 15:30:00,7.378,7.486,7.253,7.367,12400000.0
2005-02-23 16:00:00,7.425,7.458,7.168,7.289,13750000.0
2005-02-23 16:30:00,7.255,7.385,7.145,7.211,12500000.0
2005-02-23 17:00:00,7.33,7.362,7.131,7.287,11300000.0
2005-02-23 17:30:00,7.234,7.324,7.089,7.281,11000000.0
2005-02-23 18:00:00,7.219,7.345,7.155,7.302,8950000.0
2005-02-23 18:30:00,7.279,7.413,7.17,7.306,10850000.0
2005-02-23 19:00:00,7.275,7.42,7.199,7.278,6800000.0
2005-02-23 19:30:00,7.386,7.434,7.227,7.279,8350000.0
2005-02-23 20:00:00,7.307,7.416,7.232,7.366,7700000.0
2005-02-23 20:30:00,7.281,7.405,7.252,7.334,1600000.0
2005-02-23 21:00:00,7.33,7.39,7.33,7.331,350000.0
2005-02-23 22:00:00,7.357,7.381,7.244,7.299,1350000.0
2005-02-23 22:30:00,7.29,7.368,7.245,7.333,500000.0
2005-02-23 23:00:00,7.385,7.385,7.23,7.285,700000.0
2005-02-23 23:30:00,7.356,7.356,7.263,7.299,600000.0
2005-02-24 00:00:00,7.42,7.5,7.245,7.265,700000.0
2005-02-24 00:30:00,7.324,7.393,7.254,7.304,500000.0
2005-02-24 01:00:00,7.345,7.345,7.235,7.273,600000.0
2005-02-24 01:30:00,7.325,7.325,7.214,7.273,600000.0
2005-02-24 02:00:00,7.334,7.36,7.227,7.291,2600000.0
2005-02-24 02:30:00,7.271,7.397,7.226,7.361,1800000.0
2005-02-24 03:00:00,7.387,7.387,7.232,7.285,2350000.0
2005-02-24 03:30:00,7.348,7.428,7.241,7.252,4300000.0
2005-02-24 04:00:00,7.356,7.394,7.235,7.336,1600000.0
2005-02-24 04:30:00,7.355,7.428,7.252,7.299,2400000.0
2005-02-24 05:00:00,7.366,7.398,7.253,7.369,2050000.0
2005-02-24 05:30:00,7.37,7.393,7.219,7.295,4150000.0
2005-02-24 06:00:00,7.355,7.433,7.222,7.295,3850000.0
2005-02-24 06:30:00,7.355,7.441,7.256,7.366,3100000.0
2005-02-24 07:00:00,7.353,7.42,7.241,7.364,2700000.0
2005-02-24 07:30:00,7.378,7.43,7.262,7.331,5400000.0
2005-02-24 08:00:00,7.266,7.468,7.239,7.373,6850000.0
2005-02-24 08:30:00,7.399,7.427,7.247,7.342,4750000.0
2005-02-24 09:00:00,7.343,7.426,7.271,7.288,5600000.0
2005-02-24 09:30:00,7.312,7.442,7.25,7.353,6500000.0
2005-02-24 10:00:00,7.394,7.472,7.273,7.371,4450000.0
2005-02-24 10:30:00,7.328,7.474,7.204,7.384,6650000.0
2005-02-24 11:00:00,7.429,7.477,7.266,7.343,5900000.0
2005-02-24 11:30:00,7.269,7.445,7.261,7.372,6450000.0
2005-02-24 12:00:00,7.329,7.505,7.313,7.404,3350000.0
2005-02-24 12:30:00,7.303,7.49,7.273,7.305,3950000.0
2005-02-24 13:00:00,7.362,7.472,7.3,7.355,5100000.0
2005-02-24 13:30:00,7.471,7.503,7.306,7.306,8200000.0
2005-02-24 14:00:00,7.414,7.456,7.271,7.397,5000000.0
2005-02-24 14:30:00,7.377,7.511,7.284,7.325,5700000.0
2005-02-24 15:00:00,7.32,7.474,7.267,7.334,6750000.0
2005-02-24 15:30:00,7.41,7.457,7.178,7.246,12900000.0
2005-02-24 16:00:00,7.297,7.383,7.137,7.268,12900000.0
2005-02-24 16:30:00,7.222,7.375,7.105,7.202,12750000.0
2005-02-24 17:00:00,7.317,7.328,7.124,7.259,11950000.0
2005-02-24 17:30:00,7.133,7.34,7.111,7.281,13000000.0
2005-02-24 18:00:00,7.2,7.322,7.102,7.285,11500000.0
2005-02-24 18:30:00,7.272,7.354,7.147,7.27,11800000.0
2005-02-24 19:00:00,7.261,7.376,7.134,7.223,8850000.0
2005-02-24 19:30:00,7.325,7.336,7.109,7.269,8150000.0
2005-02-24 20:00:00,7.262,7.373,7.125,7.224,8250000.0
2005-02-24 20:30:00,7.334,7.354,7.203,7.239,1450000.0
2005-02-24 21:00:00,7.304,7.33,7.199,7.288,750000.0
2005-02-24 21:30:00,7.297,7.297,7.19,7.228,200000.0
2005-02-24 22:00:00,7.274,7.274,7.17,7.223,400000.0
2005-02-24 22:30:00,7.263,7.28,7.164,7.233,400000.0
2005-02-24 23:00:00,7.285,7.323,7.193,7.251,1300000.0
2005-02-24 23:30:00,7.279,7.281,7.229,7.277,200000.0
2005-02-25 00:00:00,7.34,7.375,7.19,7.343,1250000.0
2005-02-25 00:30:00,7.303,7.303,7.173,7.225,650000.0
2005-02-25 01:00:00,7.266,7.309,7.166,7.214,600000.0
2005-02-25 01:30:00,7.242,7.278,7.146,7.189,550000.0
2005-02-25 02:00:00,7.245,7.355,7.147,7.194,2300000.0
2005-02-25 02:30:00,7.174,7.267,7.145,7.256,2100000.0
2005-02-25 03:00:00,7.191,7.301,7.13,7.215,2600000.0
2005-02-25 03:30:00,7.181,7.286,7.153,7.199,1750000.0
2005-02-25 04:00:00,7.255,7.313,7.163,7.181,2950000.0
2005-02-25 04:30:00,7.255,7.293,7.153,7.245,2600000.0
2005-02-25 05:00:00,7.209,7.331,7.163,7.198,2000000.0
2005-02-25 05:30:00,7.256,7.313,7.137,7.199,4500000.0
2005-02-25 06:00:00,7.248,7.328,7.143,7.261,2800000.0
2005-02-25 06:30:00,7.249,7.315,7.132,7.254,3150000.0
2005-02-25 07:00:00,7.265,7.324,7.163,7.252,3650000.0
2005-02-25 07:30:00,7.256,7.336,7.156,7.208,3800000.0
2005-02-25 08:00:00,7.219,7.341,7.156,7.263,7300000.0
2005-02-25 08:30:00,7.259,7.344,7.131,7.224,4850000.0
2005-02-25 09:00:00,7.203,7.286,7.091,7.241,7650000.0
2005-02-25 09:30:00,7.162,7.277,7.109,7.199,7050000.0
2005-02-25 10:00:00,7.148,7.277,7.113,7.234,4900000.0
2005-02-25 10:30:00,7.209,7.296,7.126,7.126,2850000.0
2005-02-25 11:00:00,7.185,7.308,7.114,7.287,3950000.0
2005-02-25 11:30:00,7.143,7.279,7.143,7.274,1900000.0
2005-02-25 12:00:00,7.241,7.289,7.053,7.09,8000000.0
2005-02-25 12:30:00,7.121,7.248,7.033,7.187,10350000.0
2005-02-25 13:00:00,7.196,7.256,7.051,7.165,5150000.0
2005-02-25 13:30:00,7.206,7.237,7.043,7.058,6800000.0
2005-02-25 14:00:00,7.155,7.247,7.066,7.159,8550000.0
2005-02-25 14:30:00,7.099,7.298,7.069,7.23,4750000.0
2005-02-25 15:00:00,7.133,7.324,7.088,7.191,6650000.0
2005-02-25 15:30:00,7.25,7.343,7.117,7.212,12850000.0
2005-02-25 16:00:00,7.263,7.354,7.123,7.18,13100000.0
2005-02-25 16:30:00,7.234,7.346,7.141,7.219,12700000.0
2005-02-25 17:00:00,7.278,7.328,7.0,7.215,11850000.0
2005-02-25 17:30:00,7.035,7.267,7.02,7.204,12500000.0
2005-02-25 18:00:00,7.091,7.298,7.057,7.239,10550000.0
2005-02-25 18:30:00,7.196,7.257,7.066,7.176,10500000.0
2005-02-25 19:00:00,7.173,7.291,7.07,7.207,8800000.0
2005-02-25 19:30:00,7.298,7.309,7.136,7.143,5400000.0
2005-02-25 20:00:00,7.275,7.291,7.103,7.217,6850000.0
2005-02-25 20:30:00,7.243,7.256,7.106,7.175,1850000.0
2005-02-25 21:00:00,7.152,7.238,7.062,7.082,2450000.0
2005-02-25 21:30:00,7.203,7.213,7.099,7.136,600000.0
2005-02-25 22:00:00,7.209,7.239,7.113,7.173,1250000.0
2005-02-25 22:30:00,7.245,7.264,7.134,7.201,1200000.0
2005-02-25 23:00:00,7.275,7.275,7.133,7.251,1100000.0
2005-02-25 23:30:00,7.245,7.245,7.153,7.189,200000.0
2005-02-28 00:00:00,7.31,7.46,7.146,7.244,500000.0
2005-02-28 00:30:00,7.245,7.245,7.153,7.189,200000.0
2005-02-28 01:00:00,7.255,7.255,7.171,7.204,200000.0
2005-02-28 01:30:00,7.279,7.279,7.125,7.164,450000.0
2005-02-28 02:00:00,7.245,7.293,7.106,7.175,4400000.0
2005-02-28 02:30:00,7.162,7.307,7.148,7.307,3600000.0
2005-02-28 03:00:00,7.317,7.317,7.137,7.264,3800000.0
2005-02-28 03:30:00,7.273,7.341,7.146,7.257,4900000.0
2005-02-28 04:00:00,7.305,7.364,7.177,7.292,3550000.0
2005-02-28 04:30:00,7.19,7.355,7.19,7.234,3900000.0
2005-02-28 05:00:00,7.275,7.343,7.189,7.241,3100000.0
2005-02-28 05:30:00,7.314,7.393,7.196,7.342,5850000.0
2005-02-28 06:00:00,7.357,7.419,7.208,7.3,4800000.0
2005-02-28 06:30:00,7.363,7.404,7.251,7.324,6350000.0
2005-02-28 07:00:00,7.36,7.41,7.215,7.345,5250000.0
2005-02-28 07:30:00,7.28,7.395,7.2,7.283,2900000.0
2005-02-28 08:00:00,7.308,7.397,7.199,7.291,6600000.0
2005-02-28 08:30:00,7.289,7.374,7.188,7.317,6750000.0
2005-02-28 09:00:00,7.307,7.396,7.211,7.341,4650000.0
2005-02-28 09:30:00,7.296,7.4,7.145,7.354,6650000.0
2005-02-28 10:00:00,7.314,7.359,7.151,7.228,7100000.0
2005-02-28 10:30:00,7.258,7.378,7.19,7.206,9950000.0
2005-02-28 11:00:00,7.266,7.373,7.131,7.239,8500000.0
2005-02-28 11:30:00,7.183,7.344,7.158,7.262,6400000.0
2005-02-28 12:00:00,7.291,7.334,7.171,7.324,4600000.0
2005-02-28 12:30:00,7.211,7.357,7.157,7.227,7350000.0
2005-02-28 13:00:00,7.271,7.378,7.197,7.318,4450000.0
2005-02-28 13:30:00,7.296,7.352,7.159,7.159,3500000.0
2005-02-28 14:00:00,7.219,7.333,7.136,7.246,5650000.0
2005-02-28 14:30:00,7.252,7.361,7.131,7.205,3600000.0
2005-02-28 15:00:00,7.185,7.349,7.181,7.221,5350000.0
2005-02-28 15:30:00,7.268,7.399,7.115,7.273,12950000.0
2005-02-28 16:00:00,7.318,7.413,7.181,7.322,12900000.0
2005-02-28 16:30:00,7.247,7.38,7.133,7.223,11900000.0
2005-02-28 17:00:00,7.323,7.378,7.14,7.303,11200000.0
2005-02-28 17:30:00,7.188,7.391,7.173,7.342,11150000.0
2005-02-28 18:00:00,7.241,7.352,7.166,7.312,9450000.0
2005-02-28 18:30:00,7.299,7.342,7.129,7.246,10800000.0
2005-02-28 19:00:00,7.223,7.305,7.114,7.266,9450000.0
2005-02-28 19:30:00,7.243,7.338,7.098,7.287,10300000.0
2005-02-28 20:00:00,7.194,7.339,7.134,7.209,9750000.0
2005-02-28 20:30:00,7.275,7.321,7.173,7.229,1450000.0
2005-02-28 21:00:00,7.191,7.304,7.184,7.257,450000.0
2005-02-28 21:30:00,7.265,7.265,7.173,7.209,400000.0
2005-02-28 22:00:00,7.256,7.281,7.15,7.262,1950000.0
2005-02-28 22:30:00,7.191,7.268,7.156,7.195,450000.0
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 00:00:00,7.208,7.278,7.148,7.17,1200000.0
2005-03-01 00:30:00,7.183,7.27,7.14,7.185,750000.0
2005-03-01 01:00:00,7.227,7.283,7.227,7.246,200000.0
2005-03-01 01:30:00,7.248,7.285,7.139,7.205,750000.0
2005-03-01 02:00:00,7.245,7.307,7.135,7.199,3750000.0
2005-03-01 02:30:00,7.168,7.288,7.14,7.249,2750000.0
2005-03-01 03:00:00,7.284,7.299,7.137,7.263,3050000.0
2005-03-01 03:30:00,7.278,7.347,7.139,7.243,2650000.0
2005-03-01 04:00:00,7.258,7.289,7.143,7.279,2900000.0
2005-03-01 04:30:00,7.245,7.283,7.131,7.161,2200000.0
2005-03-01 05:00:00,7.189,7.284,7.111,7.158,3400000.0
2005-03-01 05:30:00,7.12,7.281,7.08,7.212,2900000.0
2005-03-01 06:00:00,7.203,7.273,7.125,7.165,2250000.0
2005-03-01 06:30:00,7.237,7.27,7.128,7.185,2400000.0
2005-03-01 07:00:00,7.237,7.274,7.111,7.232,1950000.0
2005-03-01 07:30:00,7.228,7.282,7.127,7.203,2850000.0
2005-03-01 08:00:00,7.199,7.328,7.107,7.233,7450000.0
2005-03-01 08:30:00,7.164,7.304,7.118,7.224,5150000.0
2005-03-01 09:00:00,7.217,7.274,7.131,7.232,5200000.0
2005-03-01 09:30:00,7.213,7.286,7.1,7.267,6900000.0
2005-03-01 10:00:00,7.218,7.274,7.112,7.168,6200000.0
2005-03-01 10:30:00,7.125,7.264,7.106,7.177,6000000.0
2005-03-01 11:00:00,7.168,7.267,7.108,7.189,4050000.0
2005-03-01 11:30:00,7.242,7.292,7.095,7.2,6700000.0
2005-03-01 12:00:00,7.159,7.269,7.053,7.229,4700000.0
2005-03-01 12:30:00,7.236,7.301,7.065,7.147,5950000.0
2005-03-01 13:00:00,7.23,7.262,7.096,7.121,3050000.0
2005-03-01 13:30:00,7.156,7.318,7.07,7.159,2900000.0
2005-03-01 14:00:00,7.202,7.255,7.064,7.159,6400000.0
2005-03-01 14:30:00,7.142,7.286,7.044,7.26,6200000.0
2005-03-01 15:00:00,7.163,7.293,7.104,7.245,8500000.0
2005-03-01 15:30:00,7.21,7.299,7.085,7.204,12850000.0
2005-03-01 16:00:00,7.219,7.316,7.091,7.147,12650000.0
2005-03-01 16:30:00,7.133,7.32,7.082,7.151,12100000.0
2005-03-01 17:00:00,7.257,7.31,7.057,7.25,10950000.0
2005-03-01 17:30:00,7.099,7.308,7.041,7.2,12950000.0
2005-03-01 18:00:00,7.139,7.26,7.033,7.207,11100000.0
2005-03-01 18:30:00,7.161,7.235,7.007,7.107,11550000.0
2005-03-01 19:00:00,7.071,7.198,6.999,7.103,8900000.0
2005-03-01 19:30:00,7.156,7.193,6.989,7.094,4850000.0
2005-03-01 20:00:00,7.09,7.212,7.038,7.194,5500000.0
2005-03-01 20:30:00,7.016,7.167,7.016,7.115,1400000.0
2005-03-01 21:00:00,7.153,7.153,7.053,7.057,350000.0
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 23:30:00,7.131,7.163,7.08,7.113,300000.0
2005-03-02 00:00:00,7.21,7.35,7.043,7.083,400000.0
2005-03-02 00:30:00,7.154,7.154,7.053,7.089,400000.0
2005-03-02 02:00:00,7.156,7.194,7.045,7.131,1200000.0
2005-03-02 02:30:00,7.156,7.187,7.038,7.089,1300000.0
2005-03-02 03:00:00,7.185,7.185,7.042,7.064,3750000.0
2005-03-02 03:30:00,7.158,7.183,7.033,7.142,4150000.0
2005-03-02 04:00:00,7.143,7.193,7.006,7.033,2900000.0
2005-03-02 04:30:00,7.136,7.208,7.025,7.079,2950000.0
2005-03-02 05:00:00,7.077,7.191,7.019,7.069,2650000.0
2005-03-02 05:30:00,7.126,7.166,7.033,7.138,3650000.0
2005-03-02 06:00:00,7.123,7.183,7.04,7.152,2450000.0
2005-03-02 06:30:00,7.13,7.181,7.008,7.127,3000000.0
2005-03-02 07:00:00,7.145,7.184,7.016,7.098,1500000.0
2005-03-02 07:30:00,7.106,7.152,6.999,7.08,3200000.0
2005-03-02 08:00:00,7.058,7.187,7.029,7.133,5350000.0
2005-03-02 08:30:00,7.146,7.208,6.997,7.118,4500000.0
2005-03-02 09:00:00,7.107,7.172,6.986,7.124,6400000.0
2005-03-02 09:30:00,7.042,7.161,6.957,7.112,7450000.0
2005-03-02 10:00:00,7.104,7.167,6.946,7.081,10000000.0
2005-03-02 10:30:00,7.028,7.157,6.887,6.887,13450000.0
2005-03-02 11:00:00,7.049,7.087,6.903,7.001,6950000.0
2005-03-02 11:30:00,7.086,7.114,6.917,6.992,8800000.0
2005-03-02 12:00:00,7.021,7.092,6.873,6.938,9950000.0
2005-03-02 12:30:00,6.951,7.111,6.918,7.079,6300000.0
2005-03-02 13:00:00,6.92,7.094,6.92,6.999,3450000.0
2005-03-02 13:30:00,6.949,7.101,6.925,6.969,6450000.0
2005-03-02 14:00:00,7.094,7.15,6.93,7.059,6350000.0
2005-03-02 14:30:00,7.047,7.131,6.946,7.096,5150000.0
2005-03-02 15:00:00,6.973,7.147,6.907,7.092,5300000.0
2005-03-02 15:30:00,7.09,7.184,6.965,7.072,12900000.0
2005-03-02 16:00:00,7.103,7.2,6.97,7.055,12950000.0
2005-03-02 16:30:00,7.044,7.252,7.022,7.096,11350000.0
2005-03-02 17:00:00,7.161,7.238,7.0,7.156,10400000.0
2005-03-02 17:30:00,7.059,7.228,7.026,7.202,12600000.0
2005-03-02 18:00:00,7.111,7.255,7.074,7.188,8150000.0
2005-03-02 18:30:00,7.194,7.287,7.076,7.203,11100000.0
2005-03-02 19:00:00,7.184,7.314,7.11,7.172,10000000.0
2005-03-02 19:30:00,7.288,7.323,7.133,7.252,6500000.0
2005-03-02 20:00:00,7.173,7.319,7.122,7.227,4650000.0
2005-03-02 20:30:00,7.192,7.266,7.149,7.184,500000.0
2005-03-02 21:00:00,7.245,7.248,7.153,7.158,550000.0
2005-03-02 22:30:00,7.245,7.257,7.153,7.188,700000.0
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 00:00:00,7.3,7.37,7.159,7.246,950000.0
2005-03-03 00:30:00,7.243,7.277,7.184,7.184,250000.0
2005-03-03 01:00:00,7.233,7.233,7.134,7.173,200000.0
2005-03-03 01:30:00,7.148,7.238,7.143,7.179,800000.0
2005-03-03 02:00:00,7.235,7.295,7.122,7.175,3400000.0
2005-03-03 02:30:00,7.217,7.268,7.138,7.195,1200000.0
2005-03-03 03:00:00,7.285,7.307,7.146,7.259,3950000.0
2005-03-03 03:30:00,7.264,7.308,7.143,7.244,3350000.0
2005-03-03 04:00:00,7.255,7.292,7.163,7.247,1300000.0
2005-03-03 04:30:00,7.265,7.276,7.146,7.219,1500000.0
2005-03-03 05:00:00,7.219,7.267,7.156,7.195,1200000.0
2005-03-03 05:30:00,7.265,7.298,7.161,7.191,3400000.0
2005-03-03 06:00:00,7.255,7.322,7.158,7.209,2000000.0
2005-03-03 06:30:00,7.265,7.338,7.166,7.209,3350000.0
2005-03-03 07:00:00,7.265,7.301,7.145,7.204,3800000.0
2005-03-03 07:30:00,7.248,7.342,7.155,7.204,2050000.0
2005-03-03 08:00:00,7.256,7.315,7.124,7.263,6800000.0
2005-03-03 08:30:00,7.269,7.32,7.138,7.231,5200000.0
2005-03-03 09:00:00,7.228,7.32,7.151,7.271,4550000.0
2005-03-03 09:30:00,7.179,7.319,7.115,7.236,8850000.0
2005-03-03 10:00:00,7.229,7.327,7.1,7.204,6100000.0
2005-03-03 10:30:00,7.158,7.281,7.094,7.253,7350000.0
2005-03-03 11:00:00,7.155,7.265,7.06,7.213,4950000.0
2005-03-03 11:30:00,7.224,7.285,7.08,7.249,3950000.0
2005-03-03 12:00:00,7.242,7.294,7.093,7.158,2950000.0
2005-03-03 12:30:00,7.15,7.337,7.138,7.157,5350000.0
2005-03-03 13:00:00,7.24,7.298,7.118,7.173,4300000.0
2005-03-03 13:30:00,7.178,7.263,7.128,7.253,2100000.0
2005-03-03 14:00:00,7.203,7.338,7.114,7.239,9850000.0
2005-03-03 14:30:00,7.193,7.294,7.105,7.254,6200000.0
2005-03-03 15:00:00,7.218,7.281,7.097,7.149,5250000.0
2005-03-03 15:30:00,7.131,7.25,7.028,7.125,12850000.0
2005-03-03 16:00:00,7.173,7.257,7.02,7.186,12900000.0
2005-03-03 16:30:00,7.079,7.288,7.035,7.135,12600000.0
2005-03-03 17:00:00,7.213,7.253,7.023,7.208,10300000.0
2005-03-03 17:30:00,7.069,7.268,7.059,7.222,13150000.0
2005-03-03 18:00:00,7.125,7.244,7.036,7.192,10400000.0
2005-03-03 18:30:00,7.153,7.216,7.018,7.136,10650000.0
2005-03-03 19:00:00,7.105,7.245,7.042,7.131,8700000.0
2005-03-03 19:30:00,7.125,7.28,7.078,7.245,8050000.0
2005-03-03 20:00:00,7.149,7.269,7.045,7.131,7050000.0
2005-03-03 20:30:00,7.092,7.189,7.046,7.173,1500000.0
2005-03-03 21:00:00,7.186,7.186,7.063,7.134,1000000.0
2005-03-03 21:30:00,7.145,7.155,7.047,7.099,950000.0
2005-03-03 22:00:00,7.153,7.158,7.057,7.105,650000.0
2005-03-03 22:30:00,7.147,7.206,7.046,7.118,1050000.0
2005-03-03 23:00:00,7.158,7.162,7.158,7.162,100000.0
2005-03-03 23:30:00,7.154,7.184,7.053,7.094,1300000.0
2005-03-04 00:00:00,7.21,7.47,7.056,7.103,1200000.0
2005-03-04 00:30:00,7.166,7.167,7.033,7.123,1400000.0
2005-03-04 01:30:00,7.135,7.135,7.043,7.079,200000.0
2005-03-04 02:00:00,7.146,7.227,7.062,7.134,1350000.0
2005-03-04 02:30:00,7.06,7.185,7.06,7.119,700000.0
2005-03-04 03:00:00,7.203,7.206,7.058,7.134,4300000.0
2005-03-04 03:30:00,7.158,7.187,7.035,7.151,3350000.0
2005-03-04 04:00:00,7.156,7.192,7.063,7.099,1600000.0
2005-03-04 04:30:00,7.155,7.155,7.046,7.081,1450000.0
2005-03-04 05:00:00,7.137,7.168,7.016,7.154,1350000.0
2005-03-04 05:30:00,7.154,7.194,7.032,7.148,3550000.0
2005-03-04 06:00:00,7.127,7.184,7.043,7.053,2150000.0
2005-03-04 06:30:00,7.145,7.181,7.053,7.089,2850000.0
2005-03-04 07:00:00,7.053,7.184,7.04,7.133,2950000.0
2005-03-04 07:30:00,7.124,7.195,7.033,7.043,3800000.0
2005-03-04 08:00:00,7.146,7.233,7.041,7.143,8700000.0
2005-03-04 08:30:00,7.149,7.19,7.018,7.124,8000000.0
2005-03-04 09:00:00,7.127,7.233,7.025,7.151,5600000.0
2005-03-04 09:30:00,7.055,7.218,6.975,7.171,5350000.0
2005-03-04 10:00:00,7.134,7.204,6.969,7.141,10300000.0
2005-03-04 10:30:00,7.07,7.198,7.0,7.087,10900000.0
2005-03-04 11:00:00,7.078,7.171,7.021,7.079,7750000.0
2005-03-04 11:30:00,7.134,7.164,7.01,7.154,4650000.0
2005-03-04 12:00:00,7.114,7.173,7.015,7.028,8950000.0
2005-03-04 12:30:00,7.129,7.187,7.019,7.031,6300000.0
2005-03-04 13:00:00,7.13,7.169,7.017,7.116,6600000.0
2005-03-04 13:30:00,7.057,7.204,6.997,7.053,6100000.0
2005-03-04 14:00:00,7.106,7.163,6.985,7.123,3700000.0
2005-03-04 14:30:00,7.08,7.183,7.029,7.177,5850000.0
2005-03-04 15:00:00,7.138,7.178,7.038,7.093,4250000.0
2005-03-04 15:30:00,7.096,7.306,7.006,7.171,12450000.0
2005-03-04 16:00:00,7.225,7.357,7.105,7.302,13200000.0
2005-03-04 16:30:00,7.188,7.357,7.148,7.275,11700000.0
2005-03-04 17:00:00,7.281,7.373,7.138,7.312,10200000.0
2005-03-04 17:30:00,7.211,7.382,7.142,7.317,12850000.0
2005-03-04 18:00:00,7.211,7.359,7.147,7.332,11000000.0
2005-03-04 18:30:00,7.286,7.365,7.171,7.298,8200000.0
2005-03-04 19:00:00,7.259,7.351,7.186,7.34,7250000.0
2005-03-04 19:30:00,7.358,7.386,7.178,7.278,6550000.0
2005-03-04 20:00:00,7.316,7.356,7.162,7.219,6350000.0
2005-03-04 20:30:00,7.275,7.295,7.164,7.291,850000.0
2005-03-04 21:00:00,7.275,7.275,7.164,7.204,400000.0
2005-03-04 21:30:00,7.163,7.286,7.163,7.187,350000.0
2005-03-04 22:00:00,7.275,7.287,7.175,7.215,600000.0
2005-03-04 22:30:00,7.267,7.274,7.166,7.223,400000.0
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 01:00:00,7.165,7.165,7.073,7.109,200000.0
2005-03-07 01:30:00,7.182,7.182,7.123,7.163,200000.0
2005-03-07 02:00:00,7.239,7.373,7.159,7.346,1650000.0
2005-03-07 02:30:00,7.305,7.38,7.226,7.343,650000.0
2005-03-07 03:00:00,7.371,7.373,7.223,7.33,3400000.0
2005-03-07 03:30:00,7.352,7.397,7.227,7.356,3100000.0
2005-03-07 04:00:00,7.335,7.355,7.229,7.269,2100000.0
2005-03-07 04:30:00,7.325,7.363,7.216,7.279,2450000.0
2005-03-07 05:00:00,7.251,7.364,7.223,7.323,2200000.0
2005-03-07 05:30:00,7.324,7.358,7.21,7.327,2450000.0
2005-03-07 06:00:00,7.295,7.352,7.189,7.324,2350000.0
2005-03-07 06:30:00,7.311,7.399,7.214,7.269,4400000.0
2005-03-07 07:00:00,7.325,7.369,7.213,7.313,2950000.0
2005-03-07 07:30:00,7.222,7.401,7.181,7.267,3100000.0
2005-03-07 08:00:00,7.334,7.396,7.206,7.326,5250000.0
2005-03-07 08:30:00,7.329,7.363,7.22,7.317,2400000.0
2005-03-07 09:00:00,7.307,7.363,7.207,7.307,4450000.0
2005-03-07 09:30:00,7.307,7.369,7.159,7.353,9600000.0
2005-03-07 10:00:00,7.296,7.364,7.198,7.311,6500000.0
2005-03-07 10:30:00,7.258,7.36,7.155,7.196,9650000.0
2005-03-07 11:00:00,7.197,7.355,7.169,7.287,6050000.0
2005-03-07 11:30:00,7.335,7.348,7.162,7.248,6050000.0
2005-03-07 12:00:00,7.281,7.324,7.178,7.188,5250000.0
2005-03-07 12:30:00,7.223,7.347,7.17,7.207,5150000.0
2005-03-07 13:00:00,7.239,7.323,7.188,7.323,700000.0
2005-03-07 13:30:00,7.282,7.321,7.154,7.208,1200000.0
2005-03-07 14:00:00,7.329,7.331,7.152,7.285,6250000.0
2005-03-07 14:30:00,7.257,7.334,7.165,7.277,7800000.0
2005-03-07 15:00:00,7.251,7.35,7.173,7.288,5750000.0
2005-03-07 15:30:00,7.24,7.31,7.124,7.221,11400000.0
2005-03-07 16:00:00,7.302,7.33,7.096,7.274,11000000.0
2005-03-07 16:30:00,7.208,7.317,7.148,7.25,3350000.0
2005-03-07 17:00:00,7.154,7.316,7.141,7.279,850000.0
2005-03-07 17:30:00,7.192,7.376,7.154,7.326,9700000.0
2005-03-07 18:00:00,7.188,7.374,7.185,7.332,8600000.0
2005-03-07 18:30:00,7.284,7.36,7.154,7.296,10150000.0
2005-03-07 19:00:00,7.281,7.4,7.192,7.285,7950000.0
2005-03-07 19:30:00,7.302,7.33,7.139,7.214,3850000.0
2005-03-07 20:00:00,7.248,7.337,7.178,7.278,5700000.0
2005-03-07 20:30:00,7.285,7.336,7.193,7.24,600000.0
2005-03-07 21:00:00,7.296,7.329,7.176,7.21,2100000.0
2005-03-07 21:30:00,7.285,7.285,7.193,7.229,600000.0
2005-03-07 22:00:00,7.285,7.285,7.172,7.241,600000.0
2005-03-07 22:30:00,7.304,7.304,7.203,7.239,400000.0
2005-03-07 23:00:00,7.295,7.295,7.177,7.239,1050000.0
2005-03-07 23:30:00,7.343,7.343,7.213,7.249,500000.0
2005-03-08 00:00:00,7.264,7.323,7.206,7.304,550000.0
2005-03-08 01:00:00,7.325,7.325,7.212,7.253,400000.0
2005-03-08 01:30:00,7.315,7.336,7.223,7.279,650000.0
2005-03-08 02:00:00,7.255,7.36,7.215,7.241,2700000.0
2005-03-08 02:30:00,7.236,7.357,7.215,7.321,1700000.0
2005-03-08 03:00:00,7.323,7.387,7.185,7.269,4900000.0
2005-03-08 03:30:00,7.229,7.355,7.219,7.279,1850000.0
2005-03-08 04:00:00,7.26,7.366,7.182,7.261,3050000.0
2005-03-08 04:30:00,7.324,7.373,7.215,7.271,3900000.0
2005-03-08 05:00:00,7.307,7.383,7.225,7.274,4050000.0
2005-03-08 05:30:00,7.339,7.383,7.253,7.289,3400000.0
2005-03-08 06:00:00,7.314,7.357,7.183,7.318,2700000.0
2005-03-08 06:30:00,7.218,7.396,7.186,7.366,5050000.0
2005-03-08 07:00:00,7.228,7.364,7.228,7.274,2350000.0
2005-03-08 07:30:00,7.318,7.363,7.186,7.314,3800000.0
2005-03-08 08:00:00,7.264,7.379,7.19,7.317,6950000.0
2005-03-08 08:30:00,7.313,7.363,7.196,7.314,4800000.0
2005-03-08 09:00:00,7.307,7.415,7.19,7.361,7550000.0
2005-03-08 09:30:00,7.262,7.392,7.177,7.377,8400000.0
2005-03-08 10:00:00,7.354,7.404,7.227,7.264,9400000.0
2005-03-08 10:30:00,7.29,7.439,7.185,7.295,9750000.0
2005-03-08 11:00:00,7.295,7.4,7.221,7.336,2450000.0
2005-03-08 11:30:00,7.239,7.369,7.208,7.292,3700000.0
2005-03-08 12:00:00,7.354,7.393,7.194,7.279,4650000.0
2005-03-08 12:30:00,7.33,7.416,7.181,7.247,4350000.0
2005-03-08 13:00:00,7.249,7.394,7.19,7.35,4300000.0
2005-03-08 13:30:00,7.233,7.408,7.203,7.257,6700000.0
2005-03-08 14:00:00,7.335,7.402,7.176,7.315,6200000.0
2005-03-08 14:30:00,7.287,7.409,7.202,7.407,9900000.0
2005-03-08 15:00:00,7.318,7.475,7.208,7.434,8600000.0
2005-03-08 15:30:00,7.43,7.533,7.302,7.37,12950000.0
2005-03-08 16:00:00,7.441,7.548,7.314,7.428,13250000.0
2005-03-08 16:30:00,7.394,7.516,7.297,7.381,10650000.0
2005-03-08 17:00:00,7.473,7.519,7.331,7.485,7400000.0
2005-03-08 17:30:00,7.339,7.518,7.264,7.452,9950000.0
2005-03-08 18:00:00,7.348,7.524,7.309,7.48,8650000.0
2005-03-08 18:30:00,7.409,7.523,7.321,7.424,9200000.0
2005-03-08 19:00:00,7.404,7.542,7.308,7.354,4050000.0
2005-03-08 19:30:00,7.428,7.495,7.313,7.313,3800000.0
2005-03-08 20:00:00,7.351,7.492,7.294,7.369,5850000.0
2005-03-08 20:30:00,7.345,7.438,7.343,7.379,550000.0
2005-03-08 21:00:00,7.434,7.474,7.334,7.353,850000.0
2005-03-08 21:30:00,7.445,7.445,7.353,7.389,300000.0
2005-03-08 22:00:00,7.399,7.449,7.357,7.421,950000.0
2005-03-08 22:30:00,7.389,7.438,7.354,7.424,450000.0
2005-03-08 23:30:00,7.425,7.445,7.333,7.389,600000.0
2005-03-09 00:00:00,7.404,7.463,7.38,7.38,300000.0
2005-03-09 00:30:00,7.354,7.456,7.353,7.389,450000.0
2005-03-09 01:00:00,7.353,7.466,7.353,7.415,450000.0
2005-03-09 02:00:00,7.454,7.48,7.307,7.411,3250000.0
2005-03-09 02:30:00,7.358,7.488,7.344,7.449,2150000.0
2005-03-09 03:00:00,7.481,7.483,7.343,7.434,3000000.0
2005-03-09 03:30:00,7.458,7.49,7.342,7.448,4600000.0
2005-03-09 04:00:00,7.399,7.512,7.354,7.409,3750000.0
2005-03-09 04:30:00,7.454,7.488,7.341,7.445,2650000.0
2005-03-09 05:00:00,7.409,7.503,7.345,7.399,4500000.0
2005-03-09 05:30:00,7.455,7.486,7.353,7.399,2200000.0
2005-03-09 06:00:00,7.444,7.494,7.353,7.374,3600000.0
2005-03-09 06:30:00,7.464,7.503,7.351,7.399,4100000.0
2005-03-09 07:00:00,7.409,7.494,7.345,7.394,3800000.0
2005-03-09 07:30:00,7.448,7.492,7.351,7.451,2400000.0
2005-03-09 08:00:00,7.459,7.506,7.331,7.438,2950000.0
2005-03-09 08:30:00,7.429,7.509,7.304,7.423,7250000.0
2005-03-09 09:00:00,7.418,7.518,7.318,7.482,5050000.0
2005-03-09 09:30:00,7.401,7.541,7.335,7.507,6050000.0
2005-03-09 10:00:00,7.484,7.543,7.325,7.489,9700000.0
2005-03-09 10:30:00,7.434,7.562,7.353,7.474,11100000.0
2005-03-09 11:00:00,7.373,7.586,7.284,7.386,6150000.0
2005-03-09 11:30:00,7.5,7.563,7.334,7.442,6350000.0
2005-03-09 12:00:00,7.461,7.542,7.317,7.367,6450000.0
2005-03-09 12:30:00,7.362,7.524,7.299,7.391,5800000.0
2005-03-09 13:00:00,7.497,7.538,7.332,7.445,4800000.0
2005-03-09 13:30:00,7.406,7.578,7.358,7.51,7900000.0
2005-03-09 14:00:00,7.497,7.59,7.345,7.494,9550000.0
2005-03-09 14:30:00,7.457,7.579,7.339,7.501,12700000.0
2005-03-09 15:00:00,7.403,7.541,7.347,7.381,7400000.0
2005-03-09 15:30:00,7.432,7.49,7.238,7.371,13050000.0
2005-03-09 16:00:00,7.42,7.466,7.238,7.346,12850000.0
2005-03-09 16:30:00,7.324,7.482,7.284,7.371,11950000.0
2005-03-09 17:00:00,7.463,7.51,7.27,7.473,10750000.0
2005-03-09 17:30:00,7.337,7.51,7.298,7.463,8800000.0
2005-03-09 18:00:00,7.341,7.484,7.298,7.447,9750000.0
2005-03-09 18:30:00,7.422,7.533,7.3,7.456,9600000.0
2005-03-09 19:00:00,7.467,7.58,7.356,7.441,13150000.0
2005-03-09 19:30:00,7.553,7.598,7.402,7.483,8200000.0
2005-03-09 20:00:00,7.537,7.592,7.41,7.479,8150000.0
2005-03-09 20:30:00,7.476,7.576,7.44,7.558,1200000.0
2005-03-09 21:00:00,7.472,7.581,7.438,7.524,1400000.0
2005-03-09 21:30:00,7.544,7.544,7.436,7.475,450000.0
2005-03-09 22:00:00,7.523,7.525,7.414,7.509,1050000.0
2005-03-09 22:30:00,7.497,7.555,7.413,7.464,1450000.0
2005-03-09 23:00:00,7.545,7.554,7.395,7.435,1000000.0
2005-03-09 23:30:00,7.497,7.557,7.414,7.423,1750000.0
2005-03-10 00:00:00,7.56,7.63,7.395,7.439,1000000.0
2005-03-10 00:30:00,7.503,7.505,7.42,7.505,300000.0
2005-03-10 01:00:00,7.515,7.526,7.431,7.474,400000.0
2005-03-10 01:30:00,7.435,7.557,7.374,7.435,1050000.0
2005-03-10 02:00:00,7.485,7.521,7.357,7.508,2200000.0
2005-03-10 02:30:00,7.494,7.518,7.388,7.429,1200000.0
2005-03-10 03:00:00,7.524,7.553,7.379,7.508,4150000.0
2005-03-10 03:30:00,7.433,7.549,7.377,7.537,4300000.0
2005-03-10 04:00:00,7.516,7.569,7.381,7.459,2950000.0
2005-03-10 04:30:00,7.515,7.553,7.423,7.441,3950000.0
2005-03-10 05:00:00,7.469,7.558,7.413,7.544,3700000.0
2005-03-10 05:30:00,7.514,7.572,7.411,7.484,3550000.0
2005-03-10 06:00:00,7.55,7.584,7.408,7.518,4500000.0
2005-03-10 06:30:00,7.435,7.559,7.398,7.511,3900000.0
2005-03-10 07:00:00,7.515,7.566,7.42,7.451,2250000.0
2005-03-10 07:30:00,7.508,7.577,7.381,7.458,4700000.0
2005-03-10 08:00:00,7.533,7.552,7.391,7.516,6800000.0
2005-03-10 08:30:00,7.434,7.561,7.374,7.509,6100000.0
2005-03-10 09:00:00,7.508,7.579,7.364,7.529,8550000.0
2005-03-10 09:30:00,7.479,7.588,7.393,7.489,7500000.0
2005-03-10 10:00:00,7.52,7.63,7.383,7.515,7200000.0
2005-03-10 10:30:00,7.468,7.617,7.38,7.536,6900000.0
2005-03-10 11:00:00,7.405,7.684,7.372,7.493,9750000.0
2005-03-10 11:30:00,7.531,7.592,7.405,7.546,9400000.0
2005-03-10 12:00:00,7.437,7.572,7.368,7.446,8000000.0
2005-03-10 12:30:00,7.324,7.519,7.3,7.469,10000000.0
2005-03-10 13:00:00,7.464,7.537,7.318,7.422,6400000.0
2005-03-10 13:30:00,7.442,7.564,7.357,7.457,6300000.0
2005-03-10 14:00:00,7.45,7.532,7.351,7.474,5900000.0
2005-03-10 14:30:00,7.43,7.503,7.361,7.457,3950000.0
2005-03-10 15:00:00,7.383,7.523,7.319,7.38,6900000.0
2005-03-10 15:30:00,7.444,7.55,7.337,7.452,12800000.0
2005-03-10 16:00:00,7.49,7.55,7.335,7.379,13200000.0
2005-03-10 16:30:00,7.393,7.513,7.309,7.374,12200000.0
2005-03-10 17:00:00,7.497,7.497,7.281,7.408,10700000.0
2005-03-10 17:30:00,7.309,7.467,7.264,7.421,11150000.0
2005-03-10 18:00:00,7.341,7.473,7.286,7.473,8500000.0
2005-03-10 18:30:00,7.452,7.528,7.327,7.43,11450000.0
2005-03-10 19:00:00,7.428,7.541,7.316,7.466,8400000.0
2005-03-10 19:30:00,7.471,7.497,7.326,7.437,5850000.0
2005-03-10 20:00:00,7.4,7.51,7.322,7.418,6550000.0
2005-03-10 20:30:00,7.425,7.476,7.333,7.418,1900000.0
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 23:30:00,7.458,7.458,7.374,7.405,200000.0
2005-03-11 00:00:00,7.49,7.59,7.337,7.375,400000.0
2005-03-11 00:30:00,7.424,7.424,7.324,7.364,200000.0
2005-03-11 01:00:00,7.435,7.435,7.343,7.379,200000.0
2005-03-11 01:30:00,7.425,7.425,7.315,7.354,400000.0
2005-03-11 02:00:00,7.325,7.472,7.309,7.363,1400000.0
2005-03-11 02:30:00,7.361,7.454,7.313,7.419,1500000.0
2005-03-11 03:00:00,7.451,7.471,7.303,7.394,2300000.0
2005-03-11 03:30:00,7.411,7.455,7.292,7.404,4400000.0
2005-03-11 04:00:00,7.324,7.408,7.313,7.349,1750000.0
2005-03-11 04:30:00,7.405,7.443,7.303,7.331,2350000.0
2005-03-11 05:00:00,7.359,7.444,7.303,7.397,2600000.0
2005-03-11 05:30:00,7.405,7.444,7.293,7.385,4200000.0
2005-03-11 06:00:00,7.379,7.438,7.293,7.349,3750000.0
2005-03-11 06:30:00,7.349,7.457,7.287,7.33,4100000.0
2005-03-11 07:00:00,7.427,7.427,7.293,7.32,1950000.0
2005-03-11 07:30:00,7.386,7.45,7.28,7.348,3350000.0
2005-03-11 08:00:00,7.436,7.491,7.298,7.407,5900000.0
2005-03-11 08:30:00,7.409,7.509,7.284,7.422,7250000.0
2005-03-11 09:00:00,7.39,7.483,7.268,7.443,5650000.0
2005-03-11 09:30:00,7.342,7.466,7.275,7.412,5800000.0
2005-03-11 10:00:00,7.414,7.503,7.275,7.39,4150000.0
2005-03-11 10:30:00,7.357,7.424,7.197,7.197,11900000.0
2005-03-11 11:00:00,7.278,7.42,7.201,7.339,10350000.0
2005-03-11 11:30:00,7.403,7.461,7.234,7.362,5450000.0
2005-03-11 12:00:00,7.377,7.424,7.228,7.238,5050000.0
2005-03-11 12:30:00,7.248,7.395,7.231,7.346,4350000.0
2005-03-11 13:00:00,7.235,7.411,7.235,7.368,2250000.0
2005-03-11 13:30:00,7.396,7.403,7.248,7.248,3950000.0
2005-03-11 14:00:00,7.318,7.428,7.268,7.349,3850000.0
2005-03-11 14:30:00,7.337,7.473,7.264,7.409,4350000.0
2005-03-11 15:00:00,7.29,7.428,7.24,7.253,8550000.0
2005-03-11 15:30:00,7.333,7.516,7.227,7.318,12850000.0
2005-03-11 16:00:00,7.377,7.443,7.211,7.424,12950000.0
2005-03-11 16:30:00,7.319,7.503,7.267,7.353,12850000.0
2005-03-11 17:00:00,7.452,7.525,7.293,7.485,12050000.0
2005-03-11 17:30:00,7.369,7.565,7.36,7.505,12750000.0
2005-03-11 18:00:00,7.401,7.571,7.343,7.516,12050000.0
2005-03-11 18:30:00,7.484,7.58,7.364,7.473,10850000.0
2005-03-11 19:00:00,7.444,7.521,7.318,7.367,8650000.0
2005-03-11 19:30:00,7.498,7.548,7.345,7.496,6650000.0
2005-03-11 20:00:00,7.501,7.511,7.318,7.473,8100000.0
2005-03-11 20:30:00,7.491,7.492,7.363,7.434,1450000.0
2005-03-11 21:00:00,7.421,7.459,7.421,7.459,100000.0
2005-03-11 21:30:00,7.473,7.473,7.374,7.414,200000.0
2005-03-11 22:30:00,7.463,7.463,7.364,7.403,200000.0
2005-03-11 23:30:00,7.476,7.476,7.392,7.424,200000.0
2005-03-14 00:00:00,7.52,7.54,7.32,7.472,400000.0
2005-03-14 00:30:00,7.457,7.457,7.457,7.457,100000.0
2005-03-14 01:30:00,7.483,7.483,7.4,7.433,200000.0
2005-03-14 02:00:00,7.401,7.521,7.401,7.504,350000.0
2005-03-14 02:30:00,7.381,7.488,7.345,7.425,1550000.0
2005-03-14 03:00:00,7.442,7.511,7.31,7.414,4750000.0
2005-03-14 03:30:00,7.446,7.486,7.3,7.448,4800000.0
2005-03-14 04:00:00,7.432,7.447,7.329,7.369,2300000.0
2005-03-14 04:30:00,7.435,7.456,7.323,7.361,2100000.0
2005-03-14 05:00:00,7.385,7.486,7.322,7.447,4350000.0
2005-03-14 05:30:00,7.445,7.478,7.331,7.395,1850000.0
2005-03-14 06:00:00,7.445,7.461,7.343,7.352,750000.0
2005-03-14 06:30:00,7.431,7.483,7.331,7.374,4550000.0
2005-03-14 07:00:00,7.416,7.475,7.323,7.43,3600000.0
2005-03-14 07:30:00,7.448,7.494,7.297,7.431,2700000.0
2005-03-14 08:00:00,7.378,7.502,7.324,7.448,5900000.0
2005-03-14 08:30:00,7.429,7.491,7.344,7.378,3450000.0
2005-03-14 09:00:00,7.426,7.467,7.269,7.401,6650000.0
2005-03-14 09:30:00,7.322,7.481,7.229,7.419,9800000.0
2005-03-14 10:00:00,7.376,7.454,7.241,7.391,6250000.0
2005-03-14 10:30:00,7.354,7.467,7.202,7.43,9100000.0
2005-03-14 11:00:00,7.346,7.45,7.276,7.363,6800000.0
2005-03-14 11:30:00,7.423,7.491,7.273,7.381,5450000.0
2005-03-14 12:00:00,7.424,7.45,7.233,7.274,4500000.0
2005-03-14 12:30:00,7.286,7.46,7.257,7.347,5050000.0
2005-03-14 13:00:00,7.446,7.496,7.285,7.386,4600000.0
2005-03-14 13:30:00,7.264,7.479,7.246,7.479,4050000.0
2005-03-14 14:00:00,7.408,7.525,7.277,7.394,8500000.0
2005-03-14 14:30:00,7.361,7.501,7.293,7.412,7150000.0
2005-03-14 15:00:00,7.303,7.458,7.263,7.347,6350000.0
2005-03-14 15:30:00,7.351,7.454,7.231,7.353,12800000.0
2005-03-14 16:00:00,7.384,7.459,7.235,7.378,13100000.0
2005-03-14 16:30:00,7.294,7.427,7.179,7.259,12000000.0
2005-03-14 17:00:00,7.336,7.445,7.174,7.365,11750000.0
2005-03-14 17:30:00,7.294,7.415,7.186,7.362,12450000.0
2005-03-14 18:00:00,7.247,7.398,7.192,7.393,9200000.0
2005-03-14 18:30:00,7.333,7.412,7.175,7.295,10200000.0
2005-03-14 19:00:00,7.253,7.379,7.155,7.286,9500000.0
2005-03-14 19:30:00,7.322,7.394,7.189,7.293,7250000.0
2005-03-14 20:00:00,7.258,7.364,7.18,7.328,6050000.0
2005-03-14 20:30:00,7.323,7.34,7.221,7.308,850000.0
2005-03-14 21:00:00,7.317,7.317,7.206,7.249,600000.0
2005-03-14 21:30:00,7.197,7.326,7.189,7.269,650000.0
2005-03-14 22:00:00,7.333,7.346,7.233,7.319,400000.0
2005-03-14 22:30:00,7.324,7.324,7.224,7.264,200000.0
2005-03-15 00:00:00,7.287,7.345,7.215,7.269,800000.0
2005-03-15 00:30:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 01:30:00,7.327,7.327,7.242,7.275,200000.0
2005-03-15 02:00:00,7.325,7.363,7.217,7.335,2500000.0
2005-03-15 02:30:00,7.212,7.358,7.168,7.275,2200000.0
2005-03-15 03:00:00,7.357,7.357,7.213,7.234,2250000.0
2005-03-15 03:30:00,7.328,7.363,7.219,7.322,4050000.0
2005-03-15 04:00:00,7.325,7.382,7.215,7.251,3050000.0
2005-03-15 04:30:00,7.335,7.359,7.225,7.251,2650000.0
2005-03-15 05:00:00,7.279,7.363,7.223,7.233,2200000.0
2005-03-15 05:30:00,7.324,7.374,7.221,7.329,3100000.0
2005-03-15 06:00:00,7.307,7.364,7.223,7.346,2350000.0
2005-03-15 06:30:00,7.259,7.373,7.221,7.269,3350000.0
2005-03-15 07:00:00,7.269,7.364,7.223,7.308,3400000.0
2005-03-15 07:30:00,7.318,7.377,7.223,7.288,3300000.0
2005-03-15 08:00:00,7.356,7.404,7.222,7.327,6250000.0
2005-03-15 08:30:00,7.334,7.386,7.218,7.322,7950000.0
2005-03-15 09:00:00,7.279,7.376,7.202,7.341,5200000.0
2005-03-15 09:30:00,7.262,7.364,7.192,7.297,7600000.0
2005-03-15 10:00:00,7.228,7.386,7.186,7.378,5000000.0
2005-03-15 10:30:00,7.248,7.412,7.215,7.305,12450000.0
2005-03-15 11:00:00,7.28,7.418,7.18,7.319,7750000.0
2005-03-15 11:30:00,7.393,7.401,7.206,7.322,7250000.0
2005-03-15 12:00:00,7.376,7.394,7.225,7.316,3500000.0
2005-03-15 12:30:00,7.35,7.436,7.189,7.379,7650000.0
2005-03-15 13:00:00,7.358,7.434,7.217,7.266,5400000.0
2005-03-15 13:30:00,7.269,7.436,7.205,7.384,4000000.0
2005-03-15 14:00:00,7.334,7.41,7.208,7.306,7500000.0
2005-03-15 14:30:00,7.317,7.434,7.256,7.397,5700000.0
2005-03-15 15:00:00,7.277,7.448,7.208,7.369,6150000.0
2005-03-15 15:30:00,7.368,7.483,7.258,7.384,12850000.0
2005-03-15 16:00:00,7.429,7.457,7.221,7.294,12950000.0
2005-03-15 16:30:00,7.29,7.411,7.12,7.223,12450000.0
2005-03-15 17:00:00,7.314,7.362,7.171,7.349,11900000.0
2005-03-15 17:30:00,7.219,7.403,7.157,7.332,12650000.0
2005-03-15 18:00:00,7.221,7.36,7.152,7.348,9350000.0
2005-03-15 18:30:00,7.299,7.369,7.149,7.279,10300000.0
2005-03-15 19:00:00,7.264,7.348,7.179,7.265,7850000.0
2005-03-15 19:30:00,7.348,7.424,7.198,7.339,8950000.0
2005-03-15 20:00:00,7.347,7.387,7.13,7.28,9700000.0
2005-03-15 20:30:00,7.309,7.325,7.187,7.273,1600000.0
2005-03-15 21:00:00,7.307,7.348,7.203,7.276,2400000.0
2005-03-15 21:30:00,7.261,7.318,7.223,7.259,350000.0
2005-03-15 22:00:00,7.315,7.315,7.223,7.259,200000.0
2005-03-15 23:30:00,7.302,7.302,7.203,7.243,200000.0
2005-03-16 00:00:00,7.37,7.46,7.232,7.313,750000.0
2005-03-16 00:30:00,7.303,7.303,7.203,7.243,200000.0
2005-03-16 01:00:00,7.294,7.294,7.194,7.233,200000.0
2005-03-16 01:30:00,7.307,7.316,7.223,7.264,400000.0
2005-03-16 02:00:00,7.315,7.387,7.203,7.28,2900000.0
2005-03-16 02:30:00,7.251,7.352,7.197,7.269,3150000.0
2005-03-16 03:00:00,7.348,7.353,7.202,7.304,4100000.0
2005-03-16 03:30:00,7.328,7.358,7.212,7.249,3600000.0
2005-03-16 04:00:00,7.315,7.342,7.205,7.294,2000000.0
2005-03-16 04:30:00,7.297,7.327,7.193,7.316,2400000.0
2005-03-16 05:00:00,7.249,7.319,7.198,7.293,1700000.0
2005-03-16 05:30:00,7.295,7.34,7.193,7.249,3800000.0
2005-03-16 06:00:00,7.309,7.344,7.195,7.213,2900000.0
2005-03-16 06:30:00,7.317,7.368,7.201,7.304,4300000.0
2005-03-16 07:00:00,7.23,7.354,7.213,7.313,2500000.0
2005-03-16 07:30:00,7.308,7.385,7.213,7.301,3050000.0
2005-03-16 08:00:00,7.228,7.388,7.165,7.295,6700000.0
2005-03-16 08:30:00,7.339,7.372,7.217,7.308,3750000.0
2005-03-16 09:00:00,7.297,7.371,7.209,7.341,5350000.0
2005-03-16 09:30:00,7.283,7.404,7.233,7.369,8500000.0
2005-03-16 10:00:00,7.361,7.413,7.239,7.361,7950000.0
2005-03-16 10:30:00,7.255,7.389,7.25,7.362,750000.0
2005-03-16 11:00:00,7.32,7.417,7.244,7.281,2650000.0
2005-03-16 11:30:00,7.383,7.435,7.253,7.332,7450000.0
2005-03-16 12:00:00,7.361,7.405,7.247,7.258,6300000.0
2005-03-16 12:30:00,7.249,7.426,7.233,7.349,7600000.0
2005-03-16 13:00:00,7.35,7.374,7.208,7.288,5850000.0
2005-03-16 13:30:00,7.229,7.43,7.221,7.381,7100000.0
2005-03-16 14:00:00,7.354,7.457,7.247,7.364,9250000.0
2005-03-16 14:30:00,7.344,7.444,7.273,7.392,6300000.0
2005-03-16 15:00:00,7.283,7.428,7.264,7.33,4500000.0
2005-03-16 15:30:00,7.359,7.472,7.246,7.297,12750000.0
2005-03-16 16:00:00,7.365,7.437,7.167,7.288,12450000.0
2005-03-16 16:30:00,7.256,7.423,7.207,7.296,8400000.0
2005-03-16 17:00:00,7.297,7.386,7.192,7.356,9800000.0
2005-03-16 17:30:00,7.239,7.387,7.212,7.372,10200000.0
2005-03-16 18:00:00,7.333,7.407,7.189,7.338,8900000.0
2005-03-16 18:30:00,7.302,7.376,7.195,7.331,8000000.0
2005-03-16 19:00:00,7.303,7.397,7.21,7.318,8000000.0
2005-03-16 19:30:00,7.368,7.404,7.224,7.249,4350000.0
2005-03-16 20:00:00,7.248,7.453,7.232,7.295,4950000.0
2005-03-16 20:30:00,7.276,7.367,7.251,7.315,1150000.0
2005-03-16 22:00:00,7.272,7.393,7.272,7.356,450000.0
2005-03-16 22:30:00,7.364,7.365,7.264,7.309,400000.0
2005-03-16 23:00:00,7.362,7.392,7.311,7.366,400000.0
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 00:30:00,7.353,7.353,7.252,7.293,200000.0
2005-03-17 01:30:00,7.267,7.387,7.233,7.305,750000.0
2005-03-17 02:00:00,7.285,7.404,7.261,7.325,2200000.0
2005-03-17 02:30:00,7.299,7.419,7.283,7.382,2050000.0
2005-03-17 03:00:00,7.411,7.421,7.264,7.356,3550000.0
2005-03-17 03:30:00,7.382,7.414,7.223,7.335,4200000.0
2005-03-17 04:00:00,7.384,7.412,7.258,7.309,3300000.0
2005-03-17 04:30:00,7.375,7.439,7.263,7.311,3450000.0
2005-03-17 05:00:00,7.385,7.416,7.273,7.319,2550000.0
2005-03-17 05:30:00,7.374,7.423,7.239,7.325,2650000.0
2005-03-17 06:00:00,7.298,7.423,7.283,7.337,1750000.0
2005-03-17 06:30:00,7.303,7.424,7.269,7.356,4450000.0
2005-03-17 07:00:00,7.375,7.411,7.255,7.311,2850000.0
2005-03-17 07:30:00,7.368,7.455,7.257,7.304,4650000.0
2005-03-17 08:00:00,7.372,7.432,7.24,7.383,6100000.0
2005-03-17 08:30:00,7.389,7.459,7.269,7.364,6700000.0
2005-03-17 09:00:00,7.288,7.46,7.265,7.384,6500000.0
2005-03-17 09:30:00,7.374,7.436,7.227,7.357,7650000.0
2005-03-17 10:00:00,7.347,7.411,7.202,7.381,4600000.0
2005-03-17 10:30:00,7.328,7.448,7.222,7.238,10000000.0
2005-03-17 11:00:00,7.291,7.441,7.222,7.379,7250000.0
2005-03-17 11:30:00,7.423,7.44,7.267,7.341,7200000.0
2005-03-17 12:00:00,7.39,7.418,7.218,7.277,5450000.0
2005-03-17 12:30:00,7.296,7.443,7.211,7.235,8300000.0
2005-03-17 13:00:00,7.312,7.4,7.195,7.271,2800000.0
2005-03-17 13:30:00,7.266,7.412,7.196,7.284,4150000.0
2005-03-17 14:00:00,7.304,7.411,7.172,7.336,6350000.0
2005-03-17 14:30:00,7.282,7.41,7.162,7.352,6150000.0
2005-03-17 15:00:00,7.253,7.394,7.208,7.324,3900000.0
2005-03-17 15:30:00,7.302,7.377,7.167,7.241,13050000.0
2005-03-17 16:00:00,7.304,7.382,7.148,7.249,13150000.0
2005-03-17 16:30:00,7.224,7.347,7.117,7.214,12550000.0
2005-03-17 17:00:00,7.328,7.348,7.11,7.309,11100000.0
2005-03-17 17:30:00,7.157,7.395,7.153,7.363,12800000.0
2005-03-17 18:00:00,7.227,7.364,7.196,7.342,5650000.0
2005-03-17 18:30:00,7.299,7.353,7.182,7.284,5650000.0
2005-03-17 19:00:00,7.269,7.381,7.188,7.341,7700000.0
2005-03-17 19:30:00,7.327,7.344,7.154,7.19,5850000.0
2005-03-17 20:00:00,7.29,7.346,7.163,7.229,4800000.0
2005-03-17 20:30:00,7.202,7.338,7.184,7.315,1150000.0
2005-03-17 21:00:00,7.321,7.339,7.213,7.308,1550000.0
2005-03-17 22:00:00,7.299,7.301,7.19,7.278,400000.0
2005-03-17 22:30:00,7.281,7.283,7.281,7.283,100000.0
2005-03-17 23:00:00,7.283,7.283,7.281,7.281,100000.0
2005-03-17 23:30:00,7.305,7.305,7.221,7.254,200000.0
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 01:00:00,7.253,7.33,7.195,7.2,350000.0
2005-03-18 01:30:00,7.307,7.307,7.223,7.255,200000.0
2005-03-18 02:00:00,7.298,7.391,7.214,7.359,1650000.0
2005-03-18 02:30:00,7.315,7.344,7.213,7.309,1950000.0
2005-03-18 03:00:00,7.337,7.34,7.193,7.309,2950000.0
2005-03-18 03:30:00,7.294,7.325,7.199,7.213,1650000.0
2005-03-18 04:00:00,7.305,7.342,7.213,7.213,1150000.0
2005-03-18 04:30:00,7.305,7.345,7.213,7.241,1700000.0
2005-03-18 05:00:00,7.269,7.407,7.204,7.276,2000000.0
2005-03-18 05:30:00,7.297,7.333,7.204,7.275,1500000.0
2005-03-18 06:00:00,7.297,7.354,7.204,7.243,2500000.0
2005-03-18 06:30:00,7.303,7.354,7.203,7.297,4100000.0
2005-03-18 07:00:00,7.226,7.344,7.203,7.303,3400000.0
2005-03-18 07:30:00,7.298,7.344,7.199,7.238,4950000.0
2005-03-18 08:00:00,7.306,7.375,7.185,7.293,7250000.0
2005-03-18 08:30:00,7.299,7.34,7.153,7.259,4250000.0
2005-03-18 09:00:00,7.287,7.344,7.148,7.29,7100000.0
2005-03-18 09:30:00,7.279,7.329,7.173,7.254,5700000.0
2005-03-18 10:00:00,7.294,7.314,7.142,7.194,3150000.0
2005-03-18 10:30:00,7.264,7.369,7.136,7.172,8000000.0
2005-03-18 11:00:00,7.226,7.305,7.14,7.22,7150000.0
2005-03-18 11:30:00,7.306,7.345,7.177,7.232,4500000.0
2005-03-18 12:00:00,7.261,7.364,7.14,7.19,7250000.0
2005-03-18 12:30:00,7.191,7.349,7.171,7.242,5200000.0
2005-03-18 13:00:00,7.23,7.321,7.169,7.268,750000.0
2005-03-18 13:30:00,7.214,7.302,7.16,7.279,2250000.0
2005-03-18 14:00:00,7.244,7.353,7.133,7.229,4850000.0
2005-03-18 14:30:00,7.217,7.341,7.149,7.285,6600000.0
2005-03-18 15:00:00,7.138,7.306,7.135,7.205,7650000.0
2005-03-18 15:30:00,7.227,7.311,7.112,7.187,13050000.0
2005-03-18 16:00:00,7.23,7.323,7.09,7.187,11600000.0
2005-03-18 16:30:00,7.162,7.294,7.102,7.171,12050000.0
2005-03-18 17:00:00,7.263,7.341,7.115,7.251,10250000.0
2005-03-18 17:30:00,7.156,7.329,7.113,7.289,11850000.0
2005-03-18 18:00:00,7.179,7.326,7.128,7.286,9900000.0
2005-03-18 18:30:00,7.268,7.361,7.148,7.276,10800000.0
2005-03-18 19:00:00,7.241,7.365,7.159,7.233,8800000.0
2005-03-18 19:30:00,7.32,7.348,7.17,7.29,5500000.0
2005-03-18 20:00:00,7.262,7.338,7.15,7.298,7600000.0
2005-03-18 20:30:00,7.305,7.336,7.213,7.328,1050000.0
2005-03-18 21:00:00,7.317,7.322,7.204,7.266,1050000.0
2005-03-18 21:30:00,7.225,7.338,7.187,7.239,1000000.0
2005-03-18 22:00:00,7.287,7.294,7.186,7.243,400000.0
2005-03-18 22:30:00,7.309,7.312,7.26,7.263,250000.0
2005-03-21 00:00:00,7.36,7.47,7.03,7.309,1200000.0
2005-03-21 01:00:00,7.305,7.305,7.213,7.249,400000.0
2005-03-21 02:00:00,7.295,7.295,7.184,7.239,1450000.0
2005-03-21 02:30:00,7.294,7.338,7.189,7.292,2350000.0
2005-03-21 03:00:00,7.325,7.325,7.178,7.193,2850000.0
2005-03-21 03:30:00,7.291,7.308,7.173,7.278,2450000.0
2005-03-21 04:00:00,7.275,7.312,7.155,7.203,2500000.0
2005-03-21 04:30:00,7.257,7.276,7.152,7.181,2350000.0
2005-03-21 05:00:00,7.212,7.328,7.11,7.185,3200000.0
2005-03-21 05:30:00,7.234,7.285,7.119,7.193,3950000.0
2005-03-21 06:00:00,7.234,7.297,7.134,7.266,2750000.0
2005-03-21 06:30:00,7.223,7.304,7.141,7.237,3300000.0
2005-03-21 07:00:00,7.245,7.287,7.122,7.234,3750000.0
2005-03-21 07:30:00,7.226,7.38,7.11,7.178,2500000.0
2005-03-21 08:00:00,7.246,7.336,7.123,7.269,6850000.0
2005-03-21 08:30:00,7.254,7.301,7.141,7.241,5450000.0
2005-03-21 09:00:00,7.237,7.323,7.122,7.297,6800000.0
2005-03-21 09:30:00,7.219,7.358,7.089,7.194,9200000.0
2005-03-21 10:00:00,7.231,7.297,7.055,7.201,12600000.0
2005-03-21 10:30:00,7.148,7.318,7.085,7.177,10500000.0
2005-03-21 11:00:00,7.153,7.297,7.087,7.169,4500000.0
2005-03-21 11:30:00,7.222,7.254,7.076,7.253,3650000.0
2005-03-21 12:00:00,7.223,7.267,7.1,7.17,6800000.0
2005-03-21 12:30:00,7.245,7.285,7.067,7.151,8100000.0
2005-03-21 13:00:00,7.212,7.267,7.07,7.201,9850000.0
2005-03-21 13:30:00,7.099,7.266,7.067,7.162,6200000.0
2005-03-21 14:00:00,7.191,7.233,7.072,7.159,6500000.0
2005-03-21 14:30:00,7.162,7.256,7.022,7.227,8200000.0
2005-03-21 15:00:00,7.113,7.241,6.999,7.072,7100000.0
2005-03-21 15:30:00,7.07,7.146,6.915,7.033,12800000.0
2005-03-21 16:00:00,7.059,7.15,6.908,7.062,12750000.0
2005-03-21 16:30:00,6.994,7.15,6.946,6.996,10950000.0
2005-03-21 17:00:00,7.106,7.133,6.935,7.099,11550000.0
2005-03-21 17:30:00,6.934,7.14,6.934,7.081,10200000.0
2005-03-21 18:00:00,7.025,7.153,6.938,7.06,9650000.0
2005-03-21 18:30:00,7.031,7.083,6.89,7.02,10900000.0
2005-03-21 19:00:00,6.953,7.13,6.883,7.073,9150000.0
2005-03-21 19:30:00,7.1,7.14,6.941,6.973,4850000.0
2005-03-21 20:00:00,6.999,7.094,6.917,7.026,6050000.0
2005-03-21 20:30:00,7.028,7.056,6.914,6.953,1950000.0
2005-03-21 21:00:00,7.03,7.053,6.95,6.99,550000.0
2005-03-21 21:30:00,7.027,7.027,6.926,6.965,200000.0
2005-03-21 22:00:00,7.012,7.025,6.913,6.969,800000.0
2005-03-21 22:30:00,7.007,7.007,7.007,7.007,100000.0
2005-03-21 23:00:00,7.036,7.036,6.952,6.985,200000.0
2005-03-22 00:00:00,7.09,7.16,6.89,6.96,700000.0
2005-03-22 00:30:00,7.025,7.025,6.933,6.969,400000.0
2005-03-22 01:30:00,7.028,7.036,6.925,6.965,350000.0
2005-03-22 02:00:00,7.025,7.121,6.933,6.971,2800000.0
2005-03-22 02:30:00,6.958,7.111,6.939,7.004,2400000.0
2005-03-22 03:00:00,7.091,7.091,6.929,6.944,3600000.0
2005-03-22 03:30:00,7.038,7.071,6.919,6.979,3450000.0
2005-03-22 04:00:00,7.014,7.062,6.933,7.058,950000.0
2005-03-22 04:30:00,7.016,7.049,6.877,6.979,3700000.0
2005-03-22 05:00:00,6.983,7.049,6.897,6.959,1900000.0
2005-03-22 05:30:00,6.997,7.046,6.913,6.965,1700000.0
2005-03-22 06:00:00,7.015,7.021,6.923,6.959,1250000.0
2005-03-22 06:30:00,6.916,7.054,6.916,6.959,2050000.0
2005-03-22 07:00:00,7.018,7.063,6.896,6.986,3200000.0
2005-03-22 07:30:00,6.983,7.078,6.859,6.928,3150000.0
2005-03-22 08:00:00,6.996,7.072,6.871,7.014,8750000.0
2005-03-22 08:30:00,6.992,7.041,6.854,6.961,8600000.0
2005-03-22 09:00:00,6.963,7.078,6.867,7.006,7000000.0
2005-03-22 09:30:00,6.922,7.051,6.879,7.037,9550000.0
2005-03-22 10:00:00,7.014,7.132,6.882,6.998,8150000.0
2005-03-22 10:30:00,7.025,7.084,6.897,6.913,6900000.0
2005-03-22 11:00:00,6.977,7.075,6.85,6.949,8750000.0
2005-03-22 11:30:00,7.033,7.064,6.888,6.992,7400000.0
2005-03-22 12:00:00,7.054,7.083,6.876,6.935,3850000.0
2005-03-22 12:30:00,6.996,7.074,6.855,7.021,5000000.0
2005-03-22 13:00:00,6.946,7.156,6.913,6.998,4650000.0
2005-03-22 13:30:00,7.076,7.1,6.93,7.063,5500000.0
2005-03-22 14:00:00,7.037,7.106,6.93,7.029,4300000.0
2005-03-22 14:30:00,7.017,7.113,6.884,7.047,6900000.0
2005-03-22 15:00:00,6.953,7.094,6.951,7.007,4050000.0
2005-03-22 15:30:00,7.033,7.157,6.914,7.011,12950000.0
2005-03-22 16:00:00,7.069,7.156,6.923,7.014,13100000.0
2005-03-22 16:30:00,6.977,7.162,6.924,7.021,12700000.0
2005-03-22 17:00:00,7.081,7.163,6.917,7.073,11000000.0
2005-03-22 17:30:00,6.959,7.119,6.935,7.073,12000000.0
2005-03-22 18:00:00,6.961,7.08,6.871,7.06,10650000.0
2005-03-22 18:30:00,7.016,7.109,6.912,7.016,10550000.0
2005-03-22 19:00:00,6.994,7.106,6.911,6.965,8250000.0
2005-03-22 19:30:00,7.061,7.074,6.901,6.985,5500000.0
2005-03-22 20:00:00,6.945,7.079,6.888,7.001,7500000.0
2005-03-22 20:30:00,6.992,7.022,6.893,6.988,1750000.0
2005-03-22 21:00:00,6.994,7.09,6.883,6.885,4100000.0
2005-03-22 21:30:00,6.869,7.019,6.813,6.836,5650000.0
2005-03-22 22:00:00,6.877,6.926,6.753,6.872,7300000.0
2005-03-22 22:30:00,6.876,6.914,6.734,6.802,6800000.0
2005-03-22 23:00:00,6.833,6.922,6.771,6.867,4600000.0
2005-03-22 23:30:00,6.875,6.92,6.764,6.866,3000000.0
2005-03-23 00:00:00,6.834,6.893,6.757,6.815,1050000.0
2005-03-23 00:30:00,6.85,6.914,6.849,6.867,550000.0
2005-03-23 01:00:00,6.851,6.894,6.728,6.843,1300000.0
2005-03-23 01:30:00,6.768,6.848,6.758,6.848,350000.0
2005-03-23 02:00:00,6.821,6.952,6.711,6.863,6450000.0
2005-03-23 02:30:00,6.768,6.915,6.757,6.893,4000000.0
2005-03-23 03:00:00,6.931,6.961,6.771,6.884,4450000.0
2005-03-23 03:30:00,6.87,6.934,6.783,6.788,2450000.0
2005-03-23 04:00:00,6.862,6.909,6.75,6.769,2450000.0
2005-03-23 04:30:00,6.827,6.905,6.759,6.89,3500000.0
2005-03-23 05:00:00,6.875,6.924,6.762,6.924,2600000.0
2005-03-23 05:30:00,6.884,6.917,6.772,6.845,4350000.0
2005-03-23 06:00:00,6.884,6.967,6.783,6.793,3000000.0
2005-03-23 06:30:00,6.915,6.936,6.779,6.874,2650000.0
2005-03-23 07:00:00,6.885,6.944,6.793,6.893,2600000.0
2005-03-23 07:30:00,6.873,6.932,6.757,6.836,3650000.0
2005-03-23 08:00:00,6.773,6.957,6.764,6.897,7350000.0
2005-03-23 08:30:00,6.892,6.952,6.734,6.867,6400000.0
2005-03-23 09:00:00,6.887,6.976,6.756,6.921,8900000.0
2005-03-23 09:30:00,6.842,6.967,6.775,6.925,9550000.0
2005-03-23 10:00:00,6.88,6.944,6.753,6.869,9750000.0
2005-03-23 10:30:00,6.792,6.963,6.738,6.746,11200000.0
2005-03-23 11:00:00,6.797,6.921,6.712,6.799,12950000.0
2005-03-23 11:30:00,6.886,6.928,6.715,6.822,7900000.0
2005-03-23 12:00:00,6.851,6.941,6.714,6.866,10300000.0
2005-03-23 12:30:00,6.8,6.96,6.714,6.878,7900000.0
2005-03-23 13:00:00,6.891,6.961,6.741,6.851,9050000.0
2005-03-23 13:30:00,6.892,6.912,6.74,6.777,8500000.0
2005-03-23 14:00:00,6.834,6.9,6.716,6.864,7750000.0
2005-03-23 14:30:00,6.837,6.92,6.702,6.872,10000000.0
2005-03-23 15:00:00,6.85,6.899,6.721,6.742,6550000.0
2005-03-23 15:30:00,6.846,6.969,6.71,6.847,12900000.0
2005-03-23 16:00:00,6.908,6.999,6.785,6.851,13500000.0
2005-03-23 16:30:00,6.837,6.989,6.761,6.861,12450000.0
2005-03-23 17:00:00,6.962,7.014,6.784,6.966,11400000.0
2005-03-23 17:30:00,6.803,6.99,6.77,6.922,12800000.0
2005-03-23 18:00:00,6.821,7.01,6.806,6.957,11100000.0
2005-03-23 18:30:00,6.922,6.984,6.774,6.895,11650000.0
2005-03-23 19:00:00,6.886,6.986,6.793,6.834,10000000.0
2005-03-23 19:30:00,6.917,6.971,6.758,6.91,9200000.0
2005-03-23 20:00:00,6.796,6.98,6.786,6.866,8600000.0
2005-03-23 20:30:00,6.909,6.931,6.801,6.864,2050000.0
2005-03-23 21:00:00,6.903,6.911,6.746,6.78,2650000.0
2005-03-23 21:30:00,6.791,6.928,6.767,6.783,2700000.0
2005-03-23 22:00:00,6.875,6.902,6.772,6.852,3300000.0
2005-03-23 22:30:00,6.812,6.886,6.773,6.815,1250000.0
2005-03-23 23:00:00,6.866,6.917,6.765,6.857,2000000.0
2005-03-23 23:30:00,6.886,6.924,6.793,6.839,900000.0
2005-03-24 00:00:00,6.94,7.01,6.786,6.97,1100000.0
2005-03-24 00:30:00,6.861,6.965,6.833,6.869,350000.0
2005-03-24 01:00:00,6.914,6.914,6.813,6.849,400000.0
2005-03-24 02:00:00,6.895,6.962,6.796,6.831,2650000.0
2005-03-24 02:30:00,6.831,6.904,6.763,6.777,2700000.0
2005-03-24 03:00:00,6.907,6.927,6.772,6.794,5000000.0
2005-03-24 03:30:00,6.888,6.927,6.763,6.888,4050000.0
2005-03-24 04:00:00,6.885,6.969,6.768,6.843,3450000.0
2005-03-24 04:30:00,6.889,6.933,6.776,6.881,2450000.0
2005-03-24 05:00:00,6.821,6.947,6.773,6.916,2400000.0
2005-03-24 05:30:00,6.875,6.95,6.793,6.877,3750000.0
2005-03-24 06:00:00,6.877,6.934,6.793,6.839,2550000.0
2005-03-24 06:30:00,6.885,6.929,6.803,6.839,2250000.0
2005-03-24 07:00:00,6.895,6.972,6.788,6.893,2700000.0
2005-03-24 07:30:00,6.865,6.95,6.793,6.853,2600000.0
2005-03-24 08:00:00,6.906,6.967,6.791,6.903,7250000.0
2005-03-24 08:30:00,6.909,6.966,6.799,6.899,7650000.0
2005-03-24 09:00:00,6.925,7.012,6.802,6.931,8850000.0
2005-03-24 09:30:00,6.862,6.968,6.776,6.922,8050000.0
2005-03-24 10:00:00,6.898,7.006,6.759,6.924,7150000.0
2005-03-24 10:30:00,6.864,6.961,6.775,6.806,8650000.0
2005-03-24 11:00:00,6.868,6.954,6.702,6.809,8450000.0
2005-03-24 11:30:00,6.864,6.901,6.71,6.82,10050000.0
2005-03-24 12:00:00,6.843,6.901,6.736,6.748,7250000.0
2005-03-24 12:30:00,6.761,6.919,6.73,6.849,6950000.0
2005-03-24 13:00:00,6.756,6.909,6.726,6.795,7350000.0
2005-03-24 13:30:00,6.886,6.901,6.753,6.896,2050000.0
2005-03-24 14:00:00,6.819,6.923,6.749,6.915,3300000.0
2005-03-24 14:30:00,6.87,6.907,6.763,6.857,4050000.0
2005-03-24 15:00:00,6.858,6.912,6.745,6.864,5600000.0
2005-03-24 15:30:00,6.848,6.956,6.719,6.94,12400000.0
2005-03-24 16:00:00,6.911,7.021,6.771,6.917,13200000.0
2005-03-24 16:30:00,6.852,6.977,6.772,6.861,10100000.0
2005-03-24 17:00:00,6.935,6.988,6.766,6.917,10450000.0
2005-03-24 17:30:00,6.799,6.95,6.742,6.881,12700000.0
2005-03-24 18:00:00,6.836,6.962,6.746,6.907,9600000.0
2005-03-24 18:30:00,6.872,6.916,6.732,6.839,10850000.0
2005-03-24 19:00:00,6.835,6.939,6.732,6.787,8850000.0
2005-03-24 19:30:00,6.919,6.959,6.75,6.787,7800000.0
2005-03-24 20:00:00,6.778,6.962,6.748,6.847,7750000.0
2005-03-24 20:30:00,6.88,6.902,6.735,6.804,1200000.0
2005-03-24 21:00:00,6.855,6.903,6.756,6.804,1550000.0
2005-03-24 22:00:00,6.842,6.874,6.736,6.849,1950000.0
2005-03-24 22:30:00,6.773,6.889,6.758,6.809,550000.0
2005-03-24 23:00:00,6.847,6.856,6.746,6.833,700000.0
2005-03-24 23:30:00,6.903,6.903,6.763,6.799,500000.0
2005-03-25 00:00:00,6.94,6.98,6.762,6.884,700000.0
2005-03-25 00:30:00,6.856,6.856,6.746,6.785,400000.0
2005-03-25 01:30:00,6.856,6.856,6.753,6.789,400000.0
2005-03-25 02:00:00,6.77,6.889,6.756,6.821,700000.0
2005-03-25 02:30:00,6.772,6.857,6.753,6.799,650000.0
2005-03-25 03:00:00,6.905,6.905,6.753,6.8,3000000.0
2005-03-25 03:30:00,6.917,6.924,6.754,6.858,1200000.0
2005-03-25 04:00:00,6.885,6.885,6.793,6.829,900000.0
2005-03-25 04:30:00,6.885,6.923,6.793,6.829,1200000.0
2005-03-25 05:00:00,6.885,6.924,6.783,6.829,2150000.0
2005-03-25 05:30:00,6.885,6.916,6.781,6.829,2000000.0
2005-03-25 06:00:00,6.798,6.924,6.783,6.849,1400000.0
2005-03-25 06:30:00,6.806,6.908,6.794,6.849,800000.0
2005-03-25 07:00:00,6.906,6.94,6.825,6.918,550000.0
2005-03-25 07:30:00,6.896,6.904,6.896,6.904,100000.0
2005-03-25 08:00:00,6.919,6.932,6.796,6.903,2050000.0
2005-03-25 08:30:00,6.836,6.922,6.773,6.886,1650000.0
2005-03-25 09:00:00,6.861,6.902,6.756,6.855,1150000.0
2005-03-25 10:30:00,6.854,6.9,6.741,6.773,400000.0
2005-03-25 11:00:00,6.858,6.89,6.757,6.89,1550000.0
2005-03-25 11:30:00,6.891,6.907,6.799,6.869,450000.0
2005-03-25 12:30:00,6.82,6.899,6.774,6.899,450000.0
2005-03-25 13:00:00,6.833,6.906,6.741,6.757,1200000.0
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 14:30:00,6.864,6.884,6.78,6.839,350000.0
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 16:30:00,6.724,6.917,6.722,6.819,1400000.0
2005-03-25 17:00:00,6.845,6.845,6.745,6.784,200000.0
2005-03-25 18:30:00,6.901,6.901,6.776,6.874,450000.0
2005-03-25 19:00:00,6.83,6.933,6.765,6.801,850000.0
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 01:00:00,6.847,6.847,6.764,6.795,200000.0
2005-03-28 02:00:00,6.855,6.946,6.728,6.821,5800000.0
2005-03-28 02:30:00,6.781,6.906,6.754,6.829,2750000.0
2005-03-28 03:00:00,6.922,6.963,6.772,6.798,3100000.0
2005-03-28 03:30:00,6.761,6.936,6.761,6.836,1550000.0
2005-03-28 04:00:00,6.855,6.902,6.736,6.779,4150000.0
2005-03-28 04:30:00,6.85,6.906,6.761,6.861,3800000.0
2005-03-28 05:00:00,6.807,6.91,6.726,6.839,7100000.0
2005-03-28 05:30:00,6.852,6.924,6.737,6.814,5050000.0
2005-03-28 06:00:00,6.83,6.923,6.74,6.767,4200000.0
2005-03-28 06:30:00,6.79,6.902,6.715,6.799,1650000.0
2005-03-28 07:00:00,6.844,6.908,6.744,6.889,1900000.0
2005-03-28 07:30:00,6.797,6.901,6.75,6.888,2300000.0
2005-03-28 08:00:00,6.783,6.914,6.744,6.867,6500000.0
2005-03-28 08:30:00,6.853,6.923,6.762,6.868,2150000.0
2005-03-28 09:00:00,6.84,6.899,6.757,6.757,1300000.0
2005-03-28 09:30:00,6.77,6.893,6.722,6.851,2000000.0
2005-03-28 10:00:00,6.848,6.949,6.68,6.786,1450000.0
2005-03-28 10:30:00,6.806,6.86,6.734,6.841,850000.0
2005-03-28 11:00:00,6.86,6.891,6.745,6.807,1250000.0
2005-03-28 11:30:00,6.895,6.904,6.755,6.883,800000.0
2005-03-28 12:00:00,6.847,6.891,6.755,6.816,1150000.0
2005-03-28 12:30:00,6.806,6.863,6.746,6.798,400000.0
2005-03-28 13:00:00,6.739,6.922,6.739,6.872,1150000.0
2005-03-28 13:30:00,6.772,6.898,6.718,6.752,1200000.0
2005-03-28 14:00:00,6.883,6.893,6.765,6.825,1100000.0
2005-03-28 14:30:00,6.849,6.897,6.743,6.891,1550000.0
2005-03-28 15:00:00,6.78,6.9,6.672,6.731,5250000.0
2005-03-28 15:30:00,6.812,6.868,6.659,6.741,13100000.0
2005-03-28 16:00:00,6.802,6.875,6.652,6.716,11500000.0
2005-03-28 16:30:00,6.71,6.897,6.67,6.739,11850000.0
2005-03-28 17:00:00,6.816,6.865,6.632,6.792,10000000.0
2005-03-28 17:30:00,6.669,6.829,6.629,6.8,10800000.0
2005-03-28 18:00:00,6.708,6.889,6.671,6.845,11400000.0
2005-03-28 18:30:00,6.824,6.878,6.675,6.801,10950000.0
2005-03-28 19:00:00,6.77,6.859,6.672,6.759,9750000.0
2005-03-28 19:30:00,6.81,6.881,6.71,6.802,12300000.0
2005-03-28 20:00:00,6.798,6.92,6.706,6.779,14700000.0
2005-03-28 20:30:00,6.832,6.876,6.723,6.783,1650000.0
2005-03-28 21:00:00,6.85,6.875,6.716,6.824,1500000.0
2005-03-28 21:30:00,6.815,6.815,6.73,6.764,200000.0
2005-03-28 22:00:00,6.824,6.849,6.736,6.825,650000.0
2005-03-28 22:30:00,6.835,6.846,6.733,6.77,350000.0
2005-03-28 23:00:00,6.834,6.857,6.714,6.811,1200000.0
2005-03-29 00:00:00,6.88,7.02,6.727,6.766,900000.0
2005-03-29 01:00:00,6.879,6.892,6.739,6.763,2100000.0
2005-03-29 01:30:00,6.833,6.836,6.711,6.785,1150000.0
2005-03-29 02:00:00,6.739,6.908,6.713,6.778,5550000.0
2005-03-29 02:30:00,6.768,6.886,6.691,6.82,5850000.0
2005-03-29 03:00:00,6.758,6.924,6.706,6.852,9050000.0
2005-03-29 03:30:00,6.796,6.922,6.714,6.798,9350000.0
2005-03-29 04:00:00,6.861,6.913,6.712,6.794,7200000.0
2005-03-29 04:30:00,6.855,6.912,6.759,6.836,4650000.0
2005-03-29 05:00:00,6.813,6.943,6.714,6.881,10800000.0
2005-03-29 05:30:00,6.846,6.917,6.748,6.836,6650000.0
2005-03-29 06:00:00,6.848,6.918,6.748,6.864,5300000.0
2005-03-29 06:30:00,6.858,6.969,6.742,6.845,5200000.0
2005-03-29 07:00:00,6.785,6.916,6.753,6.838,6700000.0
2005-03-29 07:30:00,6.785,6.915,6.736,6.808,7850000.0
2005-03-29 08:00:00,6.823,6.929,6.714,6.83,8900000.0
2005-03-29 08:30:00,6.865,6.922,6.731,6.858,9650000.0
2005-03-29 09:00:00,6.846,6.97,6.734,6.908,8650000.0
2005-03-29 09:30:00,6.822,6.993,6.751,6.874,10400000.0
2005-03-29 10:00:00,6.879,6.972,6.726,6.928,6550000.0
2005-03-29 10:30:00,6.766,6.955,6.766,6.901,6450000.0
2005-03-29 11:00:00,6.81,6.911,6.7,6.901,5750000.0
2005-03-29 11:30:00,6.892,6.947,6.745,6.852,5000000.0
2005-03-29 12:00:00,6.858,6.926,6.718,6.768,4300000.0
2005-03-29 12:30:00,6.918,6.943,6.786,6.793,2650000.0
2005-03-29 13:00:00,6.768,6.925,6.739,6.868,4800000.0
2005-03-29 13:30:00,6.879,6.91,6.725,6.827,5750000.0
2005-03-29 14:00:00,6.847,6.902,6.704,6.816,5700000.0
2005-03-29 14:30:00,6.855,6.906,6.67,6.719,4900000.0
2005-03-29 15:00:00,6.746,6.922,6.736,6.791,6850000.0
2005-03-29 15:30:00,6.867,6.938,6.727,6.795,13000000.0
2005-03-29 16:00:00,6.871,6.92,6.726,6.898,12300000.0
2005-03-29 16:30:00,6.797,6.928,6.739,6.805,9300000.0
2005-03-29 17:00:00,6.881,6.978,6.742,6.96,11950000.0
2005-03-29 17:30:00,6.801,6.981,6.78,6.921,10050000.0
2005-03-29 18:00:00,6.817,7.032,6.799,6.967,12200000.0
2005-03-29 18:30:00,6.924,6.999,6.801,6.903,12950000.0
2005-03-29 19:00:00,6.88,6.976,6.785,6.878,11250000.0
2005-03-29 19:30:00,6.97,6.991,6.787,6.898,11400000.0
2005-03-29 20:00:00,6.916,6.988,6.785,6.807,13550000.0
2005-03-29 20:30:00,6.886,6.936,6.783,6.835,800000.0
2005-03-29 21:00:00,6.831,6.917,6.792,6.876,600000.0
2005-03-29 21:30:00,6.925,6.949,6.794,6.893,2000000.0
2005-03-29 22:00:00,6.937,6.97,6.806,6.891,950000.0
2005-03-29 22:30:00,6.906,6.906,6.801,6.837,200000.0
2005-03-30 00:00:00,6.98,7.16,6.793,6.834,800000.0
2005-03-30 00:30:00,6.907,6.907,6.828,6.862,200000.0
2005-03-30 01:00:00,6.915,6.957,6.823,6.957,450000.0
2005-03-30 01:30:00,6.854,6.95,6.808,6.845,1100000.0
2005-03-30 02:00:00,6.917,6.956,6.782,6.926,4350000.0
2005-03-30 02:30:00,6.822,6.948,6.786,6.839,1450000.0
2005-03-30 03:00:00,6.906,6.966,6.779,6.935,3100000.0
2005-03-30 03:30:00,6.889,6.97,6.792,6.855,4750000.0
2005-03-30 04:00:00,6.913,6.953,6.804,6.919,3450000.0
2005-03-30 04:30:00,6.921,6.987,6.795,6.852,4650000.0
2005-03-30 05:00:00,6.916,6.979,6.786,6.913,5600000.0
2005-03-30 05:30:00,6.918,6.967,6.781,6.91,4450000.0
2005-03-30 06:00:00,6.915,6.963,6.794,6.866,5050000.0
2005-03-30 06:30:00,6.948,6.965,6.792,6.947,5600000.0
2005-03-30 07:00:00,6.931,6.992,6.809,6.92,6900000.0
2005-03-30 07:30:00,6.872,7.004,6.79,6.879,7100000.0
2005-03-30 08:00:00,6.863,6.989,6.791,6.93,7750000.0
2005-03-30 08:30:00,6.847,6.993,6.781,6.875,5900000.0
2005-03-30 09:00:00,6.908,6.976,6.776,6.912,6150000.0
2005-03-30 09:30:00,6.914,6.976,6.788,6.941,7500000.0
2005-03-30 10:00:00,6.92,7.012,6.782,6.876,4450000.0
2005-03-30 10:30:00,6.829,6.991,6.771,6.897,6700000.0
2005-03-30 11:00:00,6.903,6.995,6.801,6.959,4650000.0
2005-03-30 11:30:00,6.934,6.978,6.775,6.869,9950000.0
2005-03-30 12:00:00,6.908,6.956,6.78,6.842,3150000.0
2005-03-30 12:30:00,6.933,6.968,6.773,6.897,5300000.0
2005-03-30 13:00:00,6.836,6.963,6.731,6.917,3350000.0
2005-03-30 13:30:00,6.806,6.968,6.797,6.883,4600000.0
2005-03-30 14:00:00,6.868,6.964,6.777,6.886,4750000.0
2005-03-30 14:30:00,6.908,6.982,6.728,6.957,6150000.0
2005-03-30 15:00:00,6.826,7.016,6.779,6.936,5850000.0
2005-03-30 15:30:00,6.908,7.046,6.799,6.89,13150000.0
2005-03-30 16:00:00,6.986,7.055,6.834,6.964,13450000.0
2005-03-30 16:30:00,6.888,7.041,6.83,6.9,11600000.0
2005-03-30 17:00:00,6.92,7.072,6.827,7.033,11200000.0
2005-03-30 17:30:00,6.898,7.068,6.862,7.021,11900000.0
2005-03-30 18:00:00,6.927,7.055,6.873,7.042,12500000.0
2005-03-30 18:30:00,7.025,7.125,6.891,7.031,14500000.0
2005-03-30 19:00:00,6.99,7.169,6.897,7.006,17850000.0
2005-03-30 19:30:00,7.091,7.151,6.925,7.101,12250000.0
2005-03-30 20:00:00,7.018,7.134,6.937,7.052,11850000.0
2005-03-30 20:30:00,7.063,7.121,6.969,7.092,1450000.0
2005-03-30 21:00:00,7.074,7.094,6.955,6.975,2000000.0
2005-03-30 21:30:00,6.998,7.148,6.946,6.985,2050000.0
2005-03-30 22:00:00,7.055,7.085,6.959,6.996,550000.0
2005-03-30 22:30:00,6.983,7.097,6.977,7.08,800000.0
2005-03-30 23:00:00,7.055,7.055,6.963,6.999,200000.0
2005-03-30 23:30:00,7.063,7.1,6.983,7.014,350000.0
2005-03-31 00:00:00,7.12,7.22,6.917,7.008,1700000.0
2005-03-31 00:30:00,7.066,7.066,6.947,6.985,400000.0
2005-03-31 01:00:00,7.056,7.056,6.944,6.983,400000.0
2005-03-31 01:30:00,6.976,7.087,6.964,7.004,650000.0
2005-03-31 02:00:00,7.055,7.077,6.872,7.045,4350000.0
2005-03-31 02:30:00,7.014,7.13,6.929,7.055,8250000.0
2005-03-31 03:00:00,7.043,7.11,6.923,7.063,7550000.0
2005-03-31 03:30:00,7.073,7.131,6.94,7.047,9000000.0
2005-03-31 04:00:00,6.975,7.105,6.948,7.016,4350000.0
2005-03-31 04:30:00,6.979,7.103,6.958,7.039,1800000.0
2005-03-31 05:00:00,7.088,7.094,6.944,7.045,1900000.0
2005-03-31 05:30:00,7.045,7.128,6.942,7.017,6300000.0
2005-03-31 06:00:00,6.991,7.155,6.92,7.056,4250000.0
2005-03-31 06:30:00,6.994,7.104,6.904,7.039,10650000.0
2005-03-31 07:00:00,6.996,7.095,6.935,7.03,3750000.0
2005-03-31 07:30:00,6.989,7.117,6.91,6.995,7050000.0
2005-03-31 08:00:00,7.009,7.137,6.934,7.057,10350000.0
2005-03-31 08:30:00,7.055,7.113,6.912,7.058,11050000.0
2005-03-31 09:00:00,7.029,7.089,6.907,7.053,8250000.0
2005-03-31 09:30:00,6.955,7.137,6.919,7.008,9350000.0
2005-03-31 10:00:00,7.047,7.147,6.922,6.977,7050000.0
2005-03-31 10:30:00,6.988,7.12,6.916,6.937,10250000.0
2005-03-31 11:00:00,7.005,7.186,6.933,7.101,6500000.0
2005-03-31 11:30:00,7.118,7.18,6.975,7.164,6250000.0
2005-03-31 12:00:00,7.154,7.207,6.992,7.116,7300000.0
2005-03-31 12:30:00,7.057,7.203,6.997,7.039,9750000.0
2005-03-31 13:00:00,7.051,7.194,6.998,7.083,5800000.0
2005-03-31 13:30:00,7.104,7.204,6.996,7.083,5150000.0
2005-03-31 14:00:00,7.115,7.212,7.003,7.085,4650000.0
2005-03-31 14:30:00,7.104,7.209,7.0,7.183,11350000.0
2005-03-31 15:00:00,7.042,7.214,6.997,7.142,8250000.0
2005-03-31 15:30:00,7.115,7.165,6.953,7.064,13000000.0
2005-03-31 16:00:00,7.137,7.198,6.983,7.072,13500000.0
2005-03-31 16:30:00,7.068,7.205,6.988,7.06,12750000.0
2005-03-31 17:00:00,7.168,7.171,6.982,7.123,12950000.0
2005-03-31 17:30:00,7.01,7.189,6.963,7.131,12300000.0
2005-03-31 18:00:00,7.093,7.173,6.978,7.128,11700000.0
2005-03-31 18:30:00,7.105,7.164,6.998,7.106,10500000.0
2005-03-31 19:00:00,7.068,7.185,6.988,7.166,11450000.0
2005-03-31 19:30:00,7.161,7.207,6.977,7.131,12250000.0
2005-03-31 20:00:00,7.111,7.17,6.993,7.106,9850000.0
2005-03-31 20:30:00,7.002,7.167,6.971,6.997,2150000.0
2005-03-31 21:00:00,6.953,7.137,6.953,7.041,2000000.0
2005-03-31 21:30:00,7.111,7.141,6.966,7.023,1850000.0
2005-03-31 22:00:00,7.095,7.111,7.003,7.082,1150000.0
2005-03-31 22:30:00,7.041,7.137,6.955,7.123,3700000.0
2005-03-31 23:00:00,7.078,7.12,6.94,7.019,2000000.0
2005-03-31 23:30:00,7.064,7.074,6.964,7.062,750000.0
2005-04-01 00:00:00,7.12,7.18,6.92,7.009,800000.0
2005-04-01 00:30:00,7.053,7.053,6.954,6.993,200000.0
2005-04-01 01:00:00,7.105,7.105,7.071,7.071,300000.0
2005-04-01 01:30:00,7.062,7.062,6.957,6.996,200000.0
2005-04-01 02:00:00,7.063,7.181,6.943,7.056,5200000.0
2005-04-01 02:30:00,6.998,7.124,6.965,7.067,5000000.0
2005-04-01 03:00:00,7.005,7.138,6.947,7.076,5050000.0
2005-04-01 03:30:00,7.077,7.134,6.938,7.054,6100000.0
2005-04-01 04:00:00,7.1,7.128,6.963,7.005,5200000.0
2005-04-01 04:30:00,7.078,7.134,6.904,7.009,9600000.0
2005-04-01 05:00:00,7.07,7.133,6.951,7.009,4300000.0
2005-04-01 05:30:00,7.079,7.141,6.953,6.991,6900000.0
2005-04-01 06:00:00,7.047,7.121,6.961,7.01,6350000.0
2005-04-01 06:30:00,6.991,7.158,6.939,6.988,5250000.0
2005-04-01 07:00:00,6.993,7.123,6.947,7.079,6600000.0
2005-04-01 07:30:00,7.072,7.146,6.948,7.042,8900000.0
2005-04-01 08:00:00,6.985,7.145,6.974,7.102,11400000.0
2005-04-01 08:30:00,7.093,7.168,6.954,7.077,7550000.0
2005-04-01 09:00:00,7.08,7.173,6.978,7.139,9100000.0
2005-04-01 09:30:00,7.096,7.211,6.979,7.108,6900000.0
2005-04-01 10:00:00,7.098,7.164,6.968,7.081,4850000.0
2005-04-01 10:30:00,7.126,7.162,6.947,6.984,8800000.0
2005-04-01 11:00:00,6.987,7.176,6.981,7.136,3650000.0
2005-04-01 11:30:00,7.123,7.131,6.938,7.031,5100000.0
2005-04-01 12:00:00,6.984,7.119,6.958,7.07,5150000.0
2005-04-01 12:30:00,7.064,7.135,6.932,7.074,3500000.0
2005-04-01 13:00:00,6.983,7.119,6.927,7.03,5050000.0
2005-04-01 13:30:00,7.09,7.09,6.942,7.013,3050000.0
2005-04-01 14:00:00,7.05,7.099,6.92,7.047,3900000.0
2005-04-01 14:30:00,7.071,7.118,6.949,7.059,2900000.0
2005-04-01 15:00:00,7.008,7.117,6.916,6.937,5450000.0
2005-04-01 15:30:00,7.025,7.131,6.924,6.994,13050000.0
2005-04-01 16:00:00,7.04,7.089,6.896,7.026,13750000.0
2005-04-01 16:30:00,6.934,7.097,6.897,6.966,12600000.0
2005-04-01 17:00:00,7.042,7.073,6.78,6.928,12950000.0
2005-04-01 17:30:00,6.779,7.008,6.771,6.961,13300000.0
2005-04-01 18:00:00,6.843,7.003,6.789,6.987,13350000.0
2005-04-01 18:30:00,6.943,7.011,6.835,6.937,10800000.0
2005-04-01 19:00:00,6.918,7.039,6.819,6.86,12850000.0
2005-04-01 19:30:00,6.983,7.012,6.822,6.901,10400000.0
2005-04-01 20:00:00,6.945,7.009,6.814,6.891,12050000.0
2005-04-01 20:30:00,6.947,6.968,6.802,6.858,1500000.0
2005-04-01 21:00:00,6.906,6.906,6.805,6.844,200000.0
2005-04-01 21:30:00,6.848,6.912,6.804,6.844,350000.0
2005-04-01 22:00:00,6.905,6.914,6.813,6.863,400000.0
2005-04-01 22:30:00,6.926,6.926,6.842,6.874,200000.0
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 00:00:00,6.99,7.01,6.89,6.983,700000.0
2005-04-04 00:30:00,7.06,7.069,6.932,6.973,650000.0
2005-04-04 01:00:00,6.988,7.006,6.809,6.929,4150000.0
2005-04-04 01:30:00,6.937,6.975,6.781,6.975,2550000.0
2005-04-04 02:00:00,6.935,7.034,6.821,6.821,6400000.0
2005-04-04 02:30:00,6.895,6.996,6.745,6.864,6550000.0
2005-04-04 03:00:00,6.92,6.989,6.823,6.925,3150000.0
2005-04-04 03:30:00,6.867,6.97,6.8,6.91,5000000.0
2005-04-04 04:00:00,6.892,6.892,6.758,6.888,1100000.0
2005-04-04 04:30:00,6.887,6.907,6.794,6.833,850000.0
2005-04-04 05:00:00,6.961,6.984,6.815,6.974,1300000.0
2005-04-04 05:30:00,6.93,6.99,6.832,6.936,2750000.0
2005-04-04 06:00:00,6.95,6.998,6.777,6.915,4700000.0
2005-04-04 06:30:00,6.923,7.016,6.816,6.869,4800000.0
2005-04-04 07:00:00,6.923,6.978,6.792,6.855,5500000.0
2005-04-04 07:30:00,6.876,6.976,6.766,6.862,4900000.0
2005-04-04 08:00:00,6.936,6.974,6.79,6.901,9600000.0
2005-04-04 08:30:00,6.904,6.96,6.773,6.869,5000000.0
2005-04-04 09:00:00,6.809,6.974,6.778,6.827,7400000.0
2005-04-04 09:30:00,6.894,6.96,6.791,6.818,6950000.0
2005-04-04 10:00:00,6.907,7.008,6.792,6.921,9850000.0
2005-04-04 10:30:00,6.924,6.985,6.781,6.889,3750000.0
2005-04-04 11:00:00,6.883,6.994,6.772,6.885,7500000.0
2005-04-04 11:30:00,6.939,6.964,6.794,6.963,4650000.0
2005-04-04 12:00:00,6.935,6.992,6.789,6.856,6400000.0
2005-04-04 12:30:00,6.791,6.953,6.755,6.791,6950000.0
2005-04-04 13:00:00,6.784,6.957,6.784,6.834,5300000.0
2005-04-04 13:30:00,6.793,6.951,6.793,6.945,1550000.0
2005-04-04 14:00:00,6.889,6.97,6.781,6.908,5250000.0
2005-04-04 14:30:00,6.877,6.976,6.767,6.935,11300000.0
2005-04-04 15:00:00,6.799,6.986,6.773,6.911,12800000.0
2005-04-04 15:30:00,6.853,6.978,6.76,6.841,11850000.0
2005-04-04 16:00:00,6.862,6.946,6.746,6.793,10250000.0
2005-04-04 16:30:00,6.766,6.954,6.734,6.826,11600000.0
2005-04-04 17:00:00,6.916,6.98,6.711,6.907,10200000.0
2005-04-04 17:30:00,6.846,6.98,6.726,6.91,11250000.0
2005-04-04 18:00:00,6.811,6.953,6.752,6.881,9900000.0
2005-04-04 18:30:00,6.901,6.964,6.76,6.876,12850000.0
2005-04-04 19:00:00,6.858,7.007,6.772,6.916,12250000.0
2005-04-04 19:30:00,6.986,7.013,6.822,6.822,3800000.0
2005-04-04 20:00:00,6.926,7.026,6.83,6.86,2050000.0
2005-04-04 20:30:00,6.936,7.007,6.83,6.874,1250000.0
2005-04-04 21:00:00,6.941,6.982,6.806,6.89,1200000.0
2005-04-04 21:30:00,6.967,7.004,6.845,6.896,1800000.0
2005-04-04 22:00:00,6.887,7.027,6.887,6.942,1200000.0
2005-04-04 22:30:00,6.974,6.999,6.86,6.983,850000.0
2005-04-04 23:00:00,6.972,7.004,6.892,6.924,900000.0
2005-04-04 23:30:00,6.95,6.95,6.917,6.918,200000.0
2005-04-05 00:00:00,7.02,7.09,6.86,6.897,600000.0
2005-04-05 01:00:00,6.949,6.987,6.837,6.942,1100000.0
2005-04-05 01:30:00,6.996,7.013,6.853,6.944,3100000.0
2005-04-05 02:00:00,6.993,7.03,6.844,6.94,4350000.0
2005-04-05 02:30:00,6.871,6.948,6.792,6.892,1350000.0
2005-04-05 03:00:00,6.971,6.971,6.828,6.911,800000.0
2005-04-05 03:30:00,6.9,6.975,6.828,6.874,1050000.0
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 05:00:00,6.986,7.005,6.828,6.828,2800000.0
2005-04-05 05:30:00,6.93,6.971,6.805,6.961,950000.0
2005-04-05 06:00:00,6.82,6.972,6.82,6.866,800000.0
2005-04-05 06:30:00,6.903,7.0,6.801,6.879,3200000.0
2005-04-05 07:00:00,6.923,6.967,6.826,6.871,1750000.0
2005-04-05 07:30:00,6.964,6.981,6.787,6.83,6650000.0
2005-04-05 08:00:00,6.827,7.002,6.748,6.953,4800000.0
2005-04-05 08:30:00,6.933,6.972,6.796,6.873,6650000.0
2005-04-05 09:00:00,6.893,6.983,6.767,6.818,6100000.0
2005-04-05 09:30:00,6.832,6.98,6.775,6.836,4150000.0
2005-04-05 10:00:00,6.89,6.96,6.781,6.911,8600000.0
2005-04-05 10:30:00,6.794,6.954,6.78,6.793,4350000.0
2005-04-05 11:00:00,6.942,6.971,6.762,6.93,4550000.0
2005-04-05 11:30:00,6.901,6.97,6.778,6.886,4700000.0
2005-04-05 12:00:00,6.935,6.958,6.798,6.817,3000000.0
2005-04-05 12:30:00,6.919,6.977,6.764,6.823,7150000.0
2005-04-05 13:00:00,6.897,6.946,6.765,6.826,4100000.0
2005-04-05 13:30:00,6.818,6.942,6.77,6.933,3200000.0
2005-04-05 14:00:00,6.881,6.955,6.786,6.922,5650000.0
2005-04-05 14:30:00,6.882,7.039,6.748,7.021,13250000.0
2005-04-05 15:00:00,6.899,7.05,6.848,6.946,12900000.0
2005-04-05 15:30:00,6.978,7.074,6.884,6.941,12100000.0
2005-04-05 16:00:00,6.874,7.058,6.866,7.035,12800000.0
2005-04-05 16:30:00,6.942,7.052,6.864,6.971,10800000.0
2005-04-05 17:00:00,7.058,7.086,6.867,7.039,10500000.0
2005-04-05 17:30:00,6.915,7.074,6.871,7.035,11250000.0
2005-04-05 18:00:00,6.914,7.059,6.881,7.033,10100000.0
2005-04-05 18:30:00,6.996,7.053,6.879,6.995,10200000.0
2005-04-05 19:00:00,6.965,7.05,6.846,6.863,11450000.0
2005-04-05 19:30:00,7.001,7.02,6.851,6.91,4100000.0
2005-04-05 20:00:00,6.946,7.002,6.869,6.911,350000.0
2005-04-05 20:30:00,7.004,7.027,6.918,6.958,500000.0
2005-04-05 21:00:00,6.975,7.019,6.874,6.969,1400000.0
2005-04-05 21:30:00,6.983,6.984,6.865,6.933,700000.0
2005-04-06 00:00:00,7.04,7.15,6.893,6.929,1450000.0
2005-04-06 00:30:00,6.995,6.995,6.903,6.939,200000.0
2005-04-06 01:00:00,6.981,6.981,6.868,6.906,450000.0
2005-04-06 01:30:00,6.956,6.997,6.855,6.966,750000.0
2005-04-06 02:00:00,6.965,7.012,6.851,6.989,3250000.0
2005-04-06 02:30:00,6.89,7.014,6.834,6.894,4600000.0
2005-04-06 03:00:00,6.99,7.028,6.868,6.959,1350000.0
2005-04-06 03:30:00,6.865,7.007,6.858,6.89,1900000.0
2005-04-06 04:00:00,6.976,7.007,6.864,6.886,1700000.0
2005-04-06 04:30:00,6.925,7.047,6.865,6.98,6650000.0
2005-04-06 05:00:00,6.968,7.039,6.851,7.024,950000.0
2005-04-06 05:30:00,6.975,7.012,6.871,6.977,2200000.0
2005-04-06 06:00:00,6.993,7.053,6.841,6.866,5300000.0
2005-04-06 06:30:00,6.98,7.023,6.845,6.973,2850000.0
2005-04-06 07:00:00,6.879,7.027,6.867,6.885,5850000.0
2005-04-06 07:30:00,6.978,7.044,6.893,6.994,2950000.0
2005-04-06 08:00:00,6.986,7.028,6.853,6.99,5450000.0
2005-04-06 08:30:00,6.984,7.077,6.853,6.975,5000000.0
2005-04-06 09:00:00,6.902,7.06,6.856,7.038,5500000.0
2005-04-06 09:30:00,6.976,7.106,6.88,7.102,7250000.0
2005-04-06 10:00:00,7.055,7.115,6.87,7.058,11200000.0
2005-04-06 10:30:00,6.984,7.107,6.895,7.002,11800000.0
2005-04-06 11:00:00,6.987,7.114,6.929,7.026,8800000.0
2005-04-06 11:30:00,7.083,7.12,6.904,6.992,11050000.0
2005-04-06 12:00:00,7.008,7.118,6.901,6.961,7150000.0
2005-04-06 12:30:00,6.958,7.072,6.866,6.913,10900000.0
2005-04-06 13:00:00,6.985,7.055,6.86,6.939,5800000.0
2005-04-06 13:30:00,6.886,7.051,6.858,6.873,6700000.0
2005-04-06 14:00:00,6.967,7.059,6.84,6.975,9450000.0
2005-04-06 14:30:00,6.949,7.098,6.852,7.051,13350000.0
2005-04-06 15:00:00,6.932,7.17,6.915,6.931,13350000.0
2005-04-06 15:30:00,7.036,7.103,6.91,7.094,10950000.0
2005-04-06 16:00:00,7.068,7.13,6.889,7.003,11300000.0
2005-04-06 16:30:00,6.932,7.07,6.873,6.941,9150000.0
2005-04-06 17:00:00,7.04,7.093,6.876,7.071,10850000.0
2005-04-06 17:30:00,7.03,7.128,6.889,7.028,11650000.0
2005-04-06 18:00:00,7.045,7.133,6.921,7.069,12300000.0
2005-04-06 18:30:00,7.046,7.116,6.927,7.028,9950000.0
2005-04-06 19:00:00,7.003,7.116,6.878,7.038,12150000.0
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 20:30:00,7.068,7.068,6.939,7.001,2000000.0
2005-04-06 21:00:00,7.053,7.103,6.922,7.017,2450000.0
2005-04-06 21:30:00,6.971,7.088,6.921,6.983,1600000.0
2005-04-06 22:00:00,7.033,7.077,6.913,6.959,3400000.0
2005-04-06 22:30:00,7.011,7.078,6.89,7.0,2450000.0
2005-04-06 23:00:00,7.037,7.047,6.953,6.995,400000.0
2005-04-06 23:30:00,7.055,7.055,6.963,6.999,200000.0
2005-04-07 00:00:00,6.994,7.053,6.937,6.942,600000.0
2005-04-07 01:00:00,6.935,7.064,6.917,6.955,900000.0
2005-04-07 01:30:00,7.02,7.087,6.956,7.02,650000.0
2005-04-07 02:00:00,6.952,7.107,6.913,7.003,9300000.0
2005-04-07 02:30:00,6.924,7.088,6.868,6.969,7250000.0
2005-04-07 03:00:00,7.069,7.103,6.909,7.017,6850000.0
2005-04-07 03:30:00,7.069,7.097,6.903,7.037,8350000.0
2005-04-07 04:00:00,7.015,7.106,6.908,6.979,8050000.0
2005-04-07 04:30:00,7.027,7.096,6.916,6.956,5000000.0
2005-04-07 05:00:00,6.993,7.078,6.903,6.987,3000000.0
2005-04-07 05:30:00,6.993,7.071,6.975,7.056,450000.0
2005-04-07 06:00:00,6.967,7.008,6.917,6.917,250000.0
2005-04-07 07:30:00,6.966,7.116,6.932,6.989,1950000.0
2005-04-07 08:00:00,7.079,7.118,6.93,7.037,10100000.0
2005-04-07 08:30:00,7.049,7.124,6.934,7.065,11750000.0
2005-04-07 09:00:00,7.063,7.136,6.952,6.975,8250000.0
2005-04-07 09:30:00,7.059,7.159,6.939,7.136,10000000.0
2005-04-07 10:00:00,6.988,7.135,6.928,7.048,8750000.0
2005-04-07 10:30:00,6.999,7.13,6.927,6.949,13100000.0
2005-04-07 11:00:00,7.091,7.113,6.859,7.007,4850000.0
2005-04-07 11:30:00,7.083,7.1,6.882,7.006,6500000.0
2005-04-07 12:00:00,7.067,7.104,6.94,7.051,7700000.0
2005-04-07 12:30:00,6.979,7.123,6.933,7.056,7350000.0
2005-04-07 13:00:00,6.942,7.13,6.913,7.077,3350000.0
2005-04-07 13:30:00,7.085,7.154,6.956,7.048,5900000.0
2005-04-07 14:00:00,7.049,7.117,6.934,7.033,7500000.0
2005-04-07 14:30:00,7.001,7.152,6.906,7.117,13250000.0
2005-04-07 15:00:00,7.001,7.144,6.949,7.035,11700000.0
2005-04-07 15:30:00,7.086,7.165,6.944,7.028,12400000.0
2005-04-07 16:00:00,7.084,7.156,6.922,7.05,12850000.0
2005-04-07 16:30:00,7.007,7.135,6.937,6.997,12000000.0
2005-04-07 17:00:00,7.09,7.174,6.924,7.075,12500000.0
2005-04-07 17:30:00,6.954,7.13,6.905,7.071,10500000.0
2005-04-07 18:00:00,6.98,7.127,6.89,7.081,10600000.0
2005-04-07 18:30:00,7.044,7.107,6.906,6.996,11400000.0
2005-04-07 19:00:00,6.975,7.081,6.849,6.926,13050000.0
2005-04-07 19:30:00,7.048,7.048,6.872,6.933,2750000.0
2005-04-07 20:00:00,6.958,7.065,6.85,6.979,6150000.0
2005-04-07 20:30:00,6.91,7.034,6.868,6.97,2950000.0
2005-04-07 21:00:00,6.921,7.058,6.867,6.934,2550000.0
2005-04-07 21:30:00,6.998,7.076,6.854,6.943,2300000.0
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 00:30:00,6.967,6.975,6.866,6.919,600000.0
2005-04-08 01:00:00,7.017,7.017,6.91,6.96,400000.0
2005-04-08 02:00:00,6.969,7.011,6.822,6.947,4800000.0
2005-04-08 02:30:00,6.944,7.064,6.807,6.943,3350000.0
2005-04-08 03:00:00,6.945,6.992,6.843,6.953,850000.0
2005-04-08 03:30:00,6.907,7.03,6.824,6.863,9600000.0
2005-04-08 04:00:00,6.926,7.02,6.827,6.877,5450000.0
2005-04-08 04:30:00,6.876,7.029,6.855,6.992,5500000.0
2005-04-08 05:00:00,6.901,7.022,6.82,6.953,4500000.0
2005-04-08 05:30:00,6.954,7.028,6.839,6.968,9300000.0
2005-04-08 06:00:00,6.954,7.036,6.818,6.923,11900000.0
2005-04-08 06:30:00,6.835,7.019,6.794,6.962,8350000.0
2005-04-08 07:00:00,6.927,7.046,6.858,6.976,6500000.0
2005-04-08 07:30:00,6.977,7.021,6.835,6.902,11350000.0
2005-04-08 08:00:00,6.874,7.014,6.818,6.961,9450000.0
2005-04-08 08:30:00,6.884,7.015,6.84,6.954,7500000.0
2005-04-08 09:00:00,6.942,7.023,6.848,6.955,5900000.0
2005-04-08 09:30:00,6.928,7.038,6.839,6.968,6000000.0
2005-04-08 10:00:00,6.959,7.059,6.804,6.913,7550000.0
2005-04-08 10:30:00,6.937,7.063,6.83,7.006,8600000.0
2005-04-08 11:00:00,6.94,7.036,6.842,6.962,5350000.0
2005-04-08 11:30:00,6.873,7.022,6.866,6.95,3400000.0
2005-04-08 12:00:00,6.996,7.025,6.844,6.888,4150000.0
2005-04-08 12:30:00,6.919,7.061,6.848,6.908,3500000.0
2005-04-08 13:00:00,6.913,7.033,6.83,6.966,7250000.0
2005-04-08 13:30:00,6.831,7.032,6.831,7.001,5700000.0
2005-04-08 14:00:00,6.96,7.043,6.848,6.981,5900000.0
2005-04-08 14:30:00,6.945,7.069,6.831,7.026,12550000.0
2005-04-08 15:00:00,6.896,7.064,6.867,7.046,11200000.0
2005-04-08 15:30:00,7.011,7.088,6.868,6.951,10300000.0
2005-04-08 16:00:00,7.02,7.066,6.884,7.04,10700000.0
2005-04-08 16:30:00,7.029,7.091,6.857,6.966,13050000.0
2005-04-08 17:00:00,7.048,7.153,6.887,7.072,11950000.0
2005-04-08 17:30:00,6.953,7.18,6.922,7.101,13300000.0
2005-04-08 18:00:00,6.979,7.138,6.93,7.048,10550000.0
2005-04-08 18:30:00,7.042,7.106,6.907,7.021,10500000.0
2005-04-08 19:00:00,6.998,7.144,6.933,7.073,12650000.0
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 21:30:00,7.075,7.113,6.983,7.106,550000.0
2005-04-08 22:00:00,7.079,7.079,6.96,7.005,1300000.0
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 01:00:00,7.085,7.097,6.939,7.057,1600000.0
2005-04-11 01:30:00,7.039,7.114,6.966,7.114,650000.0
2005-04-11 02:00:00,7.072,7.132,6.938,7.025,4250000.0
2005-04-11 02:30:00,7.03,7.147,6.95,7.02,4700000.0
2005-04-11 03:00:00,7.095,7.161,6.975,7.016,5550000.0
2005-04-11 03:30:00,7.026,7.15,6.946,7.003,5750000.0
2005-04-11 04:00:00,7.075,7.142,6.978,6.986,4600000.0
2005-04-11 04:30:00,7.039,7.124,6.968,7.107,3450000.0
2005-04-11 05:00:00,7.034,7.142,6.941,7.024,2900000.0
2005-04-11 05:30:00,7.146,7.164,6.98,7.016,4050000.0
2005-04-11 06:00:00,7.079,7.143,6.965,7.133,4100000.0
2005-04-11 06:30:00,7.033,7.128,6.964,7.073,6850000.0
2005-04-11 07:00:00,6.968,7.148,6.95,7.043,5350000.0
2005-04-11 07:30:00,7.076,7.157,6.939,7.037,8250000.0
2005-04-11 08:00:00,7.092,7.18,6.966,7.091,9350000.0
2005-04-11 08:30:00,7.073,7.16,6.951,7.088,8050000.0
2005-04-11 09:00:00,7.097,7.192,6.976,7.151,10650000.0
2005-04-11 09:30:00,7.12,7.192,6.969,7.123,5900000.0
2005-04-11 10:00:00,7.111,7.189,6.956,7.117,9500000.0
2005-04-11 10:30:00,7.015,7.148,6.959,7.008,5500000.0
2005-04-11 11:00:00,7.054,7.158,7.009,7.13,2800000.0
2005-04-11 11:30:00,7.143,7.192,6.996,7.092,5550000.0
2005-04-11 12:00:00,7.142,7.183,7.006,7.061,5050000.0
2005-04-11 12:30:00,7.121,7.156,7.015,7.131,1450000.0
2005-04-11 13:00:00,7.027,7.233,6.987,7.122,9550000.0
2005-04-11 13:30:00,7.226,7.254,7.044,7.198,4600000.0
2005-04-11 14:00:00,7.167,7.236,7.058,7.183,6200000.0
2005-04-11 14:30:00,7.135,7.284,7.058,7.24,11550000.0
2005-04-11 15:00:00,7.131,7.262,7.098,7.198,8600000.0
2005-04-11 15:30:00,7.177,7.245,7.07,7.148,8800000.0
2005-04-11 16:00:00,7.199,7.309,7.066,7.231,7850000.0
2005-04-11 16:30:00,7.214,7.257,7.029,7.115,5000000.0
2005-04-11 17:00:00,7.124,7.243,7.023,7.222,9050000.0
2005-04-11 17:30:00,7.086,7.264,7.071,7.158,8350000.0
2005-04-11 18:00:00,7.097,7.262,7.063,7.231,8900000.0
2005-04-11 18:30:00,7.204,7.268,7.086,7.183,9950000.0
2005-04-11 19:00:00,7.164,7.258,7.071,7.119,7850000.0
2005-04-11 19:30:00,7.196,7.196,7.035,7.072,1200000.0
2005-04-11 20:00:00,7.164,7.264,7.033,7.086,2150000.0
2005-04-11 20:30:00,7.182,7.182,7.082,7.179,600000.0
2005-04-11 21:00:00,7.165,7.205,7.065,7.075,350000.0
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 23:00:00,7.079,7.207,7.054,7.131,1700000.0
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 01:30:00,7.107,7.107,7.028,7.062,200000.0
2005-04-12 02:00:00,7.123,7.258,7.062,7.143,7050000.0
2005-04-12 02:30:00,7.127,7.215,7.076,7.179,4400000.0
2005-04-12 03:00:00,7.207,7.251,7.044,7.174,8050000.0
2005-04-12 03:30:00,7.186,7.252,7.052,7.164,10350000.0
2005-04-12 04:00:00,7.19,7.283,7.016,7.139,5300000.0
2005-04-12 04:30:00,7.195,7.212,7.073,7.191,2550000.0
2005-04-12 05:00:00,7.133,7.238,7.061,7.143,3550000.0
2005-04-12 05:30:00,7.206,7.248,7.054,7.134,5250000.0
2005-04-12 06:00:00,7.175,7.252,7.067,7.209,5900000.0
2005-04-12 06:30:00,7.162,7.215,7.033,7.122,3050000.0
2005-04-12 07:00:00,7.168,7.257,7.073,7.124,3850000.0
2005-04-12 07:30:00,7.163,7.232,7.062,7.113,7250000.0
2005-04-12 08:00:00,7.138,7.259,7.057,7.196,10700000.0
2005-04-12 08:30:00,7.193,7.278,7.073,7.183,11800000.0
2005-04-12 09:00:00,7.166,7.256,7.057,7.181,9600000.0
2005-04-12 09:30:00,7.123,7.306,7.066,7.199,7450000.0
2005-04-12 10:00:00,7.098,7.267,7.049,7.194,5900000.0
2005-04-12 10:30:00,7.138,7.236,7.036,7.174,9200000.0
2005-04-12 11:00:00,7.077,7.266,7.062,7.228,4150000.0
2005-04-12 11:30:00,7.215,7.264,7.045,7.144,5800000.0
2005-04-12 12:00:00,7.188,7.259,7.038,7.184,3200000.0
2005-04-12 12:30:00,7.091,7.223,7.091,7.217,1600000.0
2005-04-12 13:00:00,7.147,7.261,7.054,7.184,7350000.0
2005-04-12 13:30:00,7.079,7.242,7.066,7.088,4050000.0
2005-04-12 14:00:00,7.119,7.262,7.051,7.214,5100000.0
2005-04-12 14:30:00,7.189,7.268,7.024,7.197,13500000.0
2005-04-12 15:00:00,7.057,7.228,7.028,7.157,13300000.0
2005-04-12 15:30:00,7.122,7.213,6.992,7.108,12950000.0
2005-04-12 16:00:00,7.135,7.187,6.985,7.142,12400000.0
2005-04-12 16:30:00,7.044,7.2,7.007,7.105,11900000.0
2005-04-12 17:00:00,7.085,7.217,6.975,7.176,11500000.0
2005-04-12 17:30:00,7.035,7.215,6.918,7.101,11350000.0
2005-04-12 18:00:00,6.992,7.142,6.931,7.122,12750000.0
2005-04-12 18:30:00,7.104,7.18,6.952,7.083,13300000.0
2005-04-12 19:00:00,7.071,7.185,6.96,7.012,13300000.0
2005-04-12 19:30:00,7.113,7.154,6.955,7.015,2650000.0
2005-04-12 20:00:00,7.075,7.087,6.973,7.023,800000.0
2005-04-12 20:30:00,7.087,7.134,6.992,7.048,2750000.0
2005-04-12 21:00:00,7.107,7.165,7.0,7.08,1700000.0
2005-04-12 21:30:00,7.097,7.155,6.996,7.029,900000.0
2005-04-12 22:00:00,7.105,7.113,6.972,7.021,1100000.0
2005-04-12 22:30:00,7.014,7.125,6.98,7.109,550000.0
2005-04-12 23:00:00,7.005,7.147,6.996,7.136,850000.0
2005-04-12 23:30:00,7.113,7.113,7.003,7.043,500000.0
2005-04-13 00:00:00,7.062,7.165,7.034,7.146,950000.0
2005-04-13 00:30:00,7.03,7.152,6.972,7.069,2100000.0
2005-04-13 01:30:00,7.116,7.116,6.969,7.069,400000.0
2005-04-13 02:00:00,6.992,7.194,6.992,7.093,6150000.0
2005-04-13 02:30:00,7.017,7.153,6.993,7.117,3250000.0
2005-04-13 03:00:00,7.141,7.182,6.988,7.085,4000000.0
2005-04-13 03:30:00,7.029,7.181,6.968,7.081,7300000.0
2005-04-13 04:00:00,7.132,7.145,6.982,7.038,4050000.0
2005-04-13 04:30:00,7.005,7.135,6.974,7.085,4250000.0
2005-04-13 05:00:00,7.039,7.151,6.941,7.026,3000000.0
2005-04-13 05:30:00,7.088,7.154,6.992,7.096,3400000.0
2005-04-13 06:00:00,7.114,7.165,6.991,7.106,4500000.0
2005-04-13 06:30:00,7.097,7.171,6.982,7.147,2400000.0
2005-04-13 07:00:00,7.061,7.177,6.998,7.149,8700000.0
2005-04-13 07:30:00,7.135,7.191,6.98,7.008,9550000.0
2005-04-13 08:00:00,7.11,7.185,6.97,7.09,10050000.0
2005-04-13 08:30:00,7.036,7.165,6.968,7.088,8850000.0
2005-04-13 09:00:00,7.09,7.207,6.978,7.12,8900000.0
2005-04-13 09:30:00,7.048,7.18,6.987,7.152,8300000.0
2005-04-13 10:00:00,7.136,7.221,6.995,7.159,9200000.0
2005-04-13 10:30:00,7.034,7.186,6.955,6.999,9100000.0
2005-04-13 11:00:00,7.007,7.164,6.977,7.095,6050000.0
2005-04-13 11:30:00,7.11,7.175,6.969,7.075,8450000.0
2005-04-13 12:00:00,7.05,7.213,6.984,7.051,7400000.0
2005-04-13 12:30:00,7.096,7.181,6.98,7.106,6100000.0
2005-04-13 13:00:00,7.014,7.172,6.963,7.045,7250000.0
2005-04-13 13:30:00,7.125,7.145,6.988,7.002,5200000.0
2005-04-13 14:00:00,7.075,7.159,6.946,7.093,10350000.0
2005-04-13 14:30:00,7.056,7.188,6.933,7.1,13250000.0
2005-04-13 15:00:00,6.974,7.136,6.909,7.076,13100000.0
2005-04-13 15:30:00,7.04,7.131,6.919,7.025,12250000.0
2005-04-13 16:00:00,7.072,7.162,6.957,7.018,13650000.0
2005-04-13 16:30:00,7.002,7.158,6.956,7.064,12500000.0
2005-04-13 17:00:00,7.15,7.241,6.978,7.225,12500000.0
2005-04-13 17:30:00,7.071,7.242,7.036,7.188,13050000.0
2005-04-13 18:00:00,7.091,7.236,7.005,7.158,11700000.0
2005-04-13 18:30:00,7.153,7.205,7.032,7.098,9650000.0
2005-04-13 19:00:00,7.111,7.245,7.027,7.084,13050000.0
2005-04-13 19:30:00,7.185,7.209,7.024,7.136,2750000.0
2005-04-13 20:00:00,7.137,7.18,7.018,7.148,3650000.0
2005-04-13 20:30:00,7.144,7.162,7.06,7.093,750000.0
2005-04-13 21:00:00,7.094,7.176,7.012,7.07,1100000.0
2005-04-13 21:30:00,7.136,7.145,7.036,7.089,400000.0
2005-04-13 22:00:00,7.063,7.151,7.036,7.086,800000.0
2005-04-13 22:30:00,7.141,7.141,7.036,7.084,450000.0
2005-04-13 23:00:00,7.125,7.172,7.033,7.172,500000.0
2005-04-13 23:30:00,7.113,7.113,7.111,7.111,100000.0
2005-04-14 00:00:00,7.2,7.22,6.98,7.178,1000000.0
2005-04-14 00:30:00,7.135,7.135,7.034,7.074,200000.0
2005-04-14 01:00:00,7.083,7.156,7.04,7.111,700000.0
2005-04-14 01:30:00,7.126,7.126,7.047,7.081,200000.0
2005-04-14 02:00:00,7.124,7.176,7.005,7.078,5500000.0
2005-04-14 02:30:00,7.04,7.206,7.008,7.109,7500000.0
2005-04-14 03:00:00,7.169,7.19,7.02,7.043,5750000.0
2005-04-14 03:30:00,7.039,7.207,6.98,7.158,9700000.0
2005-04-14 04:00:00,7.119,7.177,7.03,7.043,5150000.0
2005-04-14 04:30:00,7.115,7.162,6.979,7.1,4900000.0
2005-04-14 05:00:00,7.059,7.2,6.969,7.109,6750000.0
2005-04-14 05:30:00,7.112,7.171,7.01,7.078,5800000.0
2005-04-14 06:00:00,7.109,7.15,6.992,7.137,3950000.0
2005-04-14 06:30:00,7.105,7.154,6.999,7.001,4600000.0
2005-04-14 07:00:00,7.092,7.157,6.99,7.098,4700000.0
2005-04-14 07:30:00,7.106,7.18,6.967,7.129,9000000.0
2005-04-14 08:00:00,7.054,7.169,6.956,7.09,11150000.0
2005-04-14 08:30:00,7.092,7.155,6.958,7.085,7950000.0
2005-04-14 09:00:00,7.081,7.145,6.934,7.045,9900000.0
2005-04-14 09:30:00,7.037,7.156,6.967,7.071,8900000.0
2005-04-14 10:00:00,7.087,7.195,6.959,7.093,9200000.0
2005-04-14 10:30:00,7.089,7.176,6.946,6.98,4800000.0
2005-04-14 11:00:00,7.059,7.138,6.923,7.068,8000000.0
2005-04-14 11:30:00,7.106,7.165,6.922,7.041,7100000.0
2005-04-14 12:00:00,7.066,7.109,6.885,7.029,8800000.0
2005-04-14 12:30:00,6.974,7.108,6.904,7.037,8900000.0
2005-04-14 13:00:00,7.059,7.118,6.862,7.038,7250000.0
2005-04-14 13:30:00,6.936,7.167,6.899,7.041,6850000.0
2005-04-14 14:00:00,6.977,7.088,6.916,7.039,3900000.0
2005-04-14 14:30:00,7.014,7.141,6.917,7.07,13500000.0
2005-04-14 15:00:00,6.934,7.107,6.922,7.041,11450000.0
2005-04-14 15:30:00,7.029,7.079,6.831,7.014,10600000.0
2005-04-14 16:00:00,6.971,7.074,6.837,6.933,9600000.0
2005-04-14 16:30:00,6.914,7.064,6.842,6.927,10900000.0
2005-04-14 17:00:00,7.022,7.054,6.868,7.042,9750000.0
2005-04-14 17:30:00,6.909,7.103,6.84,7.025,10450000.0
2005-04-14 18:00:00,6.942,7.062,6.859,7.015,8100000.0
2005-04-14 18:30:00,6.942,7.055,6.842,6.966,10150000.0
2005-04-14 19:00:00,6.942,7.052,6.829,6.869,11300000.0
2005-04-14 19:30:00,6.946,7.023,6.874,6.966,1000000.0
2005-04-14 20:00:00,6.9,7.028,6.881,7.009,1200000.0
2005-04-14 20:30:00,6.922,7.063,6.845,6.935,1200000.0
2005-04-14 21:00:00,6.987,7.035,6.894,6.929,1050000.0
2005-04-14 21:30:00,6.997,7.023,6.855,6.947,1350000.0
2005-04-14 22:00:00,7.02,7.033,6.873,6.948,2250000.0
2005-04-14 22:30:00,6.973,7.027,6.883,6.986,1000000.0
2005-04-14 23:00:00,6.968,6.997,6.874,6.96,400000.0
2005-04-15 00:00:00,7.02,7.09,6.868,6.952,1500000.0
2005-04-15 00:30:00,6.97,6.977,6.865,6.977,700000.0
2005-04-15 01:30:00,6.994,6.994,6.87,6.935,800000.0
2005-04-15 02:00:00,6.943,7.019,6.845,6.943,7300000.0
2005-04-15 02:30:00,6.874,7.038,6.825,6.96,8300000.0
2005-04-15 03:00:00,6.918,7.036,6.811,6.949,7750000.0
2005-04-15 03:30:00,6.956,7.032,6.814,6.976,10400000.0
2005-04-15 04:00:00,6.954,7.028,6.839,6.884,7050000.0
2005-04-15 04:30:00,6.952,7.052,6.819,6.909,8050000.0
2005-04-15 05:00:00,6.909,6.994,6.79,6.939,8550000.0
2005-04-15 05:30:00,6.963,7.049,6.827,6.887,6300000.0
2005-04-15 06:00:00,6.965,7.01,6.833,6.868,6400000.0
2005-04-15 06:30:00,6.974,6.993,6.816,6.879,8000000.0
2005-04-15 07:00:00,6.847,7.016,6.835,6.843,8550000.0
2005-04-15 07:30:00,6.989,6.999,6.807,6.82,9300000.0
2005-04-15 08:00:00,6.917,7.046,6.818,6.949,10650000.0
2005-04-15 08:30:00,6.955,7.016,6.802,6.93,10950000.0
2005-04-15 09:00:00,6.939,7.025,6.807,6.934,10600000.0
2005-04-15 09:30:00,6.875,7.054,6.776,7.015,10100000.0
2005-04-15 10:00:00,6.966,7.031,6.827,6.971,8200000.0
2005-04-15 10:30:00,6.926,7.044,6.814,6.826,8700000.0
2005-04-15 11:00:00,6.991,7.011,6.854,6.997,4700000.0
2005-04-15 11:30:00,6.986,7.028,6.822,6.983,8450000.0
2005-04-15 12:00:00,6.935,6.985,6.818,6.955,3850000.0
2005-04-15 12:30:00,6.981,6.998,6.809,6.863,2950000.0
2005-04-15 13:00:00,6.913,7.06,6.833,6.919,7400000.0
2005-04-15 13:30:00,6.979,7.048,6.809,6.976,8300000.0
2005-04-15 14:00:00,6.987,7.045,6.873,6.986,6050000.0
2005-04-15 14:30:00,6.95,7.105,6.839,7.041,12850000.0
2005-04-15 15:00:00,6.882,7.032,6.807,6.965,12600000.0
2005-04-15 15:30:00,6.973,7.063,6.833,6.936,10750000.0
2005-04-15 16:00:00,6.983,7.038,6.846,6.988,12000000.0
2005-04-15 16:30:00,6.931,7.069,6.881,6.956,10200000.0
2005-04-15 17:00:00,7.05,7.106,6.86,6.889,10150000.0
2005-04-15 17:30:00,6.902,7.055,6.863,7.019,9050000.0
2005-04-15 18:00:00,6.95,7.064,6.854,7.014,10000000.0
2005-04-15 18:30:00,6.988,7.064,6.863,6.978,12200000.0
2005-04-15 19:00:00,6.946,7.019,6.817,6.959,10350000.0
2005-04-15 19:30:00,6.989,7.001,6.843,6.879,2150000.0
2005-04-15 20:00:00,6.95,6.987,6.853,6.889,900000.0
2005-04-15 22:00:00,6.893,6.957,6.832,6.918,1250000.0
2005-04-17 23:00:00,6.935,6.935,6.843,6.879,200000.0
2005-04-17 23:30:00,6.947,6.947,6.862,6.895,200000.0
2005-04-18 00:00:00,7.01,7.09,6.92,7.02,200000.0
2005-04-18 00:30:00,6.934,6.955,6.834,6.946,650000.0
2005-04-18 01:00:00,6.933,6.983,6.79,6.953,4050000.0
2005-04-18 01:30:00,6.937,7.01,6.856,6.905,1700000.0
2005-04-18 02:00:00,6.973,7.007,6.779,6.93,6900000.0
2005-04-18 02:30:00,6.769,6.966,6.769,6.911,7400000.0
2005-04-18 03:00:00,6.901,6.954,6.781,6.914,8200000.0
2005-04-18 03:30:00,6.826,6.968,6.761,6.835,11850000.0
2005-04-18 04:00:00,6.937,6.962,6.757,6.836,6400000.0
2005-04-18 04:30:00,6.815,6.974,6.755,6.837,4050000.0
2005-04-18 05:00:00,6.836,6.935,6.789,6.833,4400000.0
2005-04-18 05:30:00,6.881,6.965,6.76,6.883,5550000.0
2005-04-18 06:00:00,6.914,6.938,6.765,6.829,4800000.0
2005-04-18 06:30:00,6.851,6.943,6.768,6.844,3950000.0
2005-04-18 07:00:00,6.844,7.0,6.74,6.923,10050000.0
2005-04-18 07:30:00,6.887,6.949,6.77,6.913,8900000.0
2005-04-18 08:00:00,6.78,6.952,6.759,6.885,11300000.0
2005-04-18 08:30:00,6.896,6.965,6.773,6.894,9900000.0
2005-04-18 09:00:00,6.904,6.991,6.796,6.94,11400000.0
2005-04-18 09:30:00,6.884,7.033,6.795,6.997,11150000.0
2005-04-18 10:00:00,6.982,7.035,6.822,6.955,11550000.0
2005-04-18 10:30:00,6.864,7.012,6.818,6.919,11550000.0
2005-04-18 11:00:00,6.918,7.042,6.804,6.937,9950000.0
2005-04-18 11:30:00,6.977,7.025,6.837,6.921,7900000.0
2005-04-18 12:00:00,6.967,7.056,6.82,6.822,9950000.0
2005-04-18 12:30:00,6.877,7.062,6.831,6.971,10150000.0
2005-04-18 13:00:00,6.948,7.057,6.827,6.975,10150000.0
2005-04-18 13:30:00,6.869,7.037,6.832,6.995,10350000.0
2005-04-18 14:00:00,6.957,7.039,6.843,6.972,10000000.0
2005-04-18 14:30:00,6.941,7.044,6.783,6.949,12850000.0
2005-04-18 15:00:00,6.835,7.016,6.8,6.972,13000000.0
2005-04-18 15:30:00,6.93,7.007,6.805,6.904,11700000.0
2005-04-18 16:00:00,6.949,7.007,6.812,6.893,12950000.0
2005-04-18 16:30:00,6.879,7.046,6.812,6.911,12650000.0
2005-04-18 17:00:00,6.995,7.035,6.853,7.026,12050000.0
2005-04-18 17:30:00,6.889,7.095,6.835,7.014,12800000.0
2005-04-18 18:00:00,6.927,7.067,6.859,7.023,13300000.0
2005-04-18 18:30:00,6.976,7.041,6.838,6.938,12600000.0
2005-04-18 19:00:00,6.946,7.032,6.802,6.946,13850000.0
2005-04-18 19:30:00,7.003,7.014,6.859,6.921,1550000.0
2005-04-18 20:30:00,6.963,6.963,6.863,6.903,200000.0
2005-04-18 21:00:00,6.957,7.035,6.904,6.963,450000.0
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 00:00:00,7.02,7.27,6.841,6.949,1250000.0
2005-04-19 00:30:00,6.946,6.946,6.861,6.895,200000.0
2005-04-19 01:00:00,6.954,6.954,6.871,6.903,200000.0
2005-04-19 01:30:00,6.891,6.981,6.848,6.885,600000.0
2005-04-19 02:00:00,6.925,7.047,6.823,6.946,5600000.0
2005-04-19 02:30:00,6.859,7.026,6.848,6.977,4750000.0
2005-04-19 03:00:00,6.961,7.022,6.855,6.96,3600000.0
2005-04-19 03:30:00,6.996,7.023,6.836,6.963,4000000.0
2005-04-19 04:00:00,6.886,7.02,6.856,6.932,4350000.0
2005-04-19 04:30:00,6.98,7.031,6.855,6.901,5500000.0
2005-04-19 05:00:00,6.94,7.068,6.816,6.977,5350000.0
2005-04-19 05:30:00,6.965,7.084,6.832,6.977,4500000.0
2005-04-19 06:00:00,6.971,7.039,6.878,6.986,5000000.0
2005-04-19 06:30:00,6.985,7.064,6.888,6.907,6250000.0
2005-04-19 07:00:00,6.925,7.042,6.875,6.992,4450000.0
2005-04-19 07:30:00,7.002,7.05,6.859,6.899,8300000.0
2005-04-19 08:00:00,7.006,7.06,6.876,6.985,9100000.0
2005-04-19 08:30:00,7.004,7.049,6.859,6.981,9650000.0
2005-04-19 09:00:00,6.975,7.084,6.855,7.045,10850000.0
2005-04-19 09:30:00,6.923,7.081,6.878,6.969,11100000.0
2005-04-19 10:00:00,7.013,7.08,6.851,7.009,11150000.0
2005-04-19 10:30:00,6.896,7.084,6.84,6.859,12650000.0
2005-04-19 11:00:00,6.91,7.062,6.81,6.974,9150000.0
2005-04-19 11:30:00,7.005,7.051,6.823,7.013,7750000.0
2005-04-19 12:00:00,6.965,7.042,6.821,6.844,10700000.0
2005-04-19 12:30:00,6.907,7.091,6.867,6.943,9200000.0
2005-04-19 13:00:00,7.0,7.087,6.876,7.001,10050000.0
2005-04-19 13:30:00,7.042,7.047,6.889,7.031,8250000.0
2005-04-19 14:00:00,6.994,7.063,6.884,6.997,9200000.0
2005-04-19 14:30:00,6.972,7.136,6.899,7.087,13250000.0
2005-04-19 15:00:00,6.985,7.17,6.95,7.004,11950000.0
2005-04-19 15:30:00,7.042,7.129,6.937,7.032,13100000.0
2005-04-19 16:00:00,7.062,7.173,6.941,7.021,13750000.0
2005-04-19 16:30:00,7.058,7.226,7.028,7.103,12750000.0
2005-04-19 17:00:00,7.212,7.275,7.045,7.202,12650000.0
2005-04-19 17:30:00,7.065,7.242,7.007,7.173,13300000.0
2005-04-19 18:00:00,7.09,7.227,7.013,7.098,11900000.0
2005-04-19 18:30:00,7.145,7.221,7.021,7.113,11450000.0
2005-04-19 19:00:00,7.082,7.243,6.988,7.177,13800000.0
2005-04-19 19:30:00,7.212,7.24,7.056,7.117,5050000.0
2005-04-19 20:00:00,7.145,7.146,7.024,7.089,450000.0
2005-04-19 20:30:00,7.182,7.185,7.063,7.099,800000.0
2005-04-19 21:00:00,7.163,7.193,7.069,7.111,700000.0
2005-04-19 21:30:00,7.078,7.24,7.065,7.129,1350000.0
2005-04-19 22:00:00,7.161,7.218,7.047,7.147,1600000.0
2005-04-19 22:30:00,7.099,7.183,7.084,7.127,650000.0
2005-04-19 23:00:00,7.153,7.214,7.04,7.167,1150000.0
2005-04-19 23:30:00,7.185,7.185,7.093,7.129,200000.0
2005-04-20 00:00:00,7.22,7.36,7.092,7.178,650000.0
2005-04-20 00:30:00,7.198,7.234,7.183,7.187,300000.0
2005-04-20 01:00:00,7.125,7.213,7.026,7.173,700000.0
2005-04-20 01:30:00,7.164,7.226,7.064,7.121,1450000.0
2005-04-20 02:00:00,7.159,7.251,7.08,7.169,6600000.0
2005-04-20 02:30:00,7.154,7.252,7.061,7.179,6300000.0
2005-04-20 03:00:00,7.189,7.245,7.078,7.163,12300000.0
2005-04-20 03:30:00,7.204,7.305,7.061,7.166,7350000.0
2005-04-20 04:00:00,7.163,7.251,7.077,7.147,6700000.0
2005-04-20 04:30:00,7.174,7.247,7.052,7.111,5700000.0
2005-04-20 05:00:00,7.154,7.247,7.085,7.103,3950000.0
2005-04-20 05:30:00,7.195,7.246,7.06,7.214,5900000.0
2005-04-20 06:00:00,7.101,7.254,7.059,7.128,11550000.0
2005-04-20 06:30:00,7.128,7.265,7.033,7.14,14350000.0
2005-04-20 07:00:00,7.198,7.228,7.045,7.171,12550000.0
2005-04-20 07:30:00,7.17,7.256,7.051,7.205,11500000.0
2005-04-20 08:00:00,7.103,7.251,7.054,7.158,12700000.0
2005-04-20 08:30:00,7.171,7.269,7.034,7.153,7650000.0
2005-04-20 09:00:00,7.142,7.236,7.037,7.178,9100000.0
2005-04-20 09:30:00,7.055,7.275,7.011,7.161,12000000.0
2005-04-20 10:00:00,7.171,7.224,7.027,7.161,11700000.0
2005-04-20 10:30:00,7.096,7.235,6.993,7.047,13600000.0
2005-04-20 11:00:00,7.108,7.234,7.034,7.119,11100000.0
2005-04-20 11:30:00,7.186,7.225,6.978,7.112,10850000.0
2005-04-20 12:00:00,7.147,7.255,7.02,7.035,10400000.0
2005-04-20 12:30:00,7.086,7.231,7.034,7.166,10600000.0
2005-04-20 13:00:00,7.074,7.226,7.04,7.155,8100000.0
2005-04-20 13:30:00,7.197,7.237,7.047,7.197,9700000.0
2005-04-20 14:00:00,7.212,7.252,7.032,7.202,8900000.0
2005-04-20 14:30:00,7.153,7.255,7.017,7.184,13250000.0
2005-04-20 15:00:00,7.076,7.24,7.016,7.071,12450000.0
2005-04-20 15:30:00,7.136,7.247,7.033,7.155,12650000.0
2005-04-20 16:00:00,7.192,7.267,7.068,7.196,13300000.0
2005-04-20 16:30:00,7.13,7.282,7.079,7.137,12350000.0
2005-04-20 17:00:00,7.228,7.302,7.059,7.282,12400000.0
2005-04-20 17:30:00,7.166,7.356,7.138,7.291,12850000.0
2005-04-20 18:00:00,7.192,7.342,7.126,7.295,11550000.0
2005-04-20 18:30:00,7.247,7.337,7.143,7.246,14800000.0
2005-04-20 19:00:00,7.213,7.359,7.127,7.261,17350000.0
2005-04-20 19:30:00,7.296,7.336,7.138,7.236,2700000.0
2005-04-20 20:00:00,7.261,7.304,7.134,7.264,2450000.0
2005-04-20 20:30:00,7.257,7.304,7.19,7.22,700000.0
2005-04-20 21:00:00,7.231,7.284,7.152,7.214,750000.0
2005-04-20 21:30:00,7.239,7.241,7.125,7.2,500000.0
2005-04-20 22:00:00,7.269,7.314,7.127,7.232,1950000.0
2005-04-20 22:30:00,7.249,7.263,7.17,7.213,400000.0
2005-04-20 23:00:00,7.185,7.314,7.148,7.302,1000000.0
2005-04-20 23:30:00,7.236,7.287,7.149,7.248,850000.0
2005-04-21 00:00:00,7.3,7.35,7.127,7.175,1600000.0
2005-04-21 00:30:00,7.225,7.225,7.133,7.169,200000.0
2005-04-21 01:00:00,7.235,7.281,7.143,7.244,800000.0
2005-04-21 01:30:00,7.248,7.248,7.127,7.207,1000000.0
2005-04-21 02:00:00,7.245,7.273,7.112,7.268,5600000.0
2005-04-21 02:30:00,7.144,7.291,7.1,7.239,5000000.0
2005-04-21 03:00:00,7.277,7.316,7.081,7.144,4900000.0
2005-04-21 03:30:00,7.199,7.317,7.104,7.228,6750000.0
2005-04-21 04:00:00,7.23,7.265,7.092,7.214,4200000.0
2005-04-21 04:30:00,7.235,7.322,7.117,7.181,4150000.0
2005-04-21 05:00:00,7.199,7.336,7.123,7.156,3700000.0
2005-04-21 05:30:00,7.147,7.284,7.102,7.248,3600000.0
2005-04-21 06:00:00,7.212,7.304,7.131,7.223,4350000.0
2005-04-21 06:30:00,7.208,7.292,7.118,7.267,3850000.0
2005-04-21 07:00:00,7.253,7.363,7.126,7.23,6450000.0
2005-04-21 07:30:00,7.224,7.281,7.094,7.156,5550000.0
2005-04-21 08:00:00,7.21,7.307,7.111,7.223,11400000.0
2005-04-21 08:30:00,7.255,7.308,7.127,7.287,11200000.0
2005-04-21 09:00:00,7.232,7.293,7.106,7.224,10350000.0
2005-04-21 09:30:00,7.226,7.291,7.067,7.271,9900000.0
2005-04-21 10:00:00,7.219,7.287,7.099,7.228,12100000.0
2005-04-21 10:30:00,7.171,7.337,7.089,7.233,13700000.0
2005-04-21 11:00:00,7.206,7.305,7.123,7.234,11000000.0
2005-04-21 11:30:00,7.278,7.343,7.088,7.227,10400000.0
2005-04-21 12:00:00,7.248,7.339,7.114,7.217,8800000.0
2005-04-21 12:30:00,7.151,7.335,7.114,7.247,11500000.0
2005-04-21 13:00:00,7.252,7.301,7.097,7.231,9450000.0
2005-04-21 13:30:00,7.24,7.298,7.07,7.216,10000000.0
2005-04-21 14:00:00,7.179,7.253,7.081,7.212,10750000.0
2005-04-21 14:30:00,7.18,7.331,7.088,7.301,13400000.0
2005-04-21 15:00:00,7.168,7.328,7.108,7.28,12650000.0
2005-04-21 15:30:00,7.253,7.31,7.082,7.153,11700000.0
2005-04-21 16:00:00,7.211,7.304,7.07,7.229,12300000.0
2005-04-21 16:30:00,7.199,7.303,7.126,7.171,12350000.0
2005-04-21 17:00:00,7.28,7.319,7.091,7.219,12750000.0
2005-04-21 17:30:00,7.085,7.285,7.038,7.223,13150000.0
2005-04-21 18:00:00,7.116,7.225,7.002,7.16,10800000.0
2005-04-21 18:30:00,7.134,7.208,7.018,7.146,11350000.0
2005-04-21 19:00:00,7.126,7.232,7.038,7.116,11000000.0
2005-04-21 19:30:00,7.169,7.188,7.03,7.093,1550000.0
2005-04-21 20:00:00,7.203,7.203,7.062,7.175,700000.0
2005-04-21 20:30:00,7.14,7.193,7.032,7.089,1900000.0
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 22:30:00,7.064,7.152,7.064,7.099,300000.0
2005-04-21 23:00:00,7.165,7.165,7.009,7.101,500000.0
2005-04-21 23:30:00,7.146,7.165,7.066,7.109,400000.0
2005-04-22 00:00:00,7.2,7.33,7.073,7.109,800000.0
2005-04-22 01:00:00,7.127,7.23,7.095,7.167,650000.0
2005-04-22 02:00:00,7.075,7.226,7.044,7.129,4700000.0
2005-04-22 02:30:00,7.174,7.232,7.034,7.058,4800000.0
2005-04-22 03:00:00,7.114,7.18,7.007,7.149,4350000.0
2005-04-22 03:30:00,7.131,7.202,7.018,7.156,3600000.0
2005-04-22 04:00:00,7.145,7.164,7.047,7.085,800000.0
2005-04-22 04:30:00,7.06,7.18,6.991,7.044,1050000.0
2005-04-22 05:00:00,7.112,7.184,7.024,7.14,1400000.0
2005-04-22 05:30:00,7.185,7.185,7.046,7.098,2050000.0
2005-04-22 06:00:00,7.137,7.194,7.052,7.183,750000.0
2005-04-22 06:30:00,7.072,7.209,6.995,7.022,5250000.0
2005-04-22 07:00:00,7.109,7.223,7.003,7.207,7700000.0
2005-04-22 07:30:00,7.134,7.234,7.051,7.155,5300000.0
2005-04-22 08:00:00,7.171,7.26,7.064,7.174,7250000.0
2005-04-22 08:30:00,7.1,7.253,7.07,7.195,7250000.0
2005-04-22 09:00:00,7.159,7.26,7.06,7.196,7000000.0
2005-04-22 09:30:00,7.197,7.289,7.067,7.243,5700000.0
2005-04-22 10:00:00,7.204,7.264,7.052,7.128,7150000.0
2005-04-22 10:30:00,7.082,7.247,7.028,7.028,3400000.0
2005-04-22 11:00:00,7.116,7.239,7.03,7.169,6050000.0
2005-04-22 11:30:00,7.211,7.223,7.09,7.15,2650000.0
2005-04-22 12:00:00,7.223,7.282,7.068,7.103,3750000.0
2005-04-22 12:30:00,7.189,7.249,7.045,7.189,8250000.0
2005-04-22 13:00:00,7.195,7.234,7.045,7.18,9200000.0
2005-04-22 13:30:00,7.199,7.236,7.016,7.2,10250000.0
2005-04-22 14:00:00,7.157,7.248,7.001,7.192,9350000.0
2005-04-22 14:30:00,7.169,7.303,7.068,7.287,13400000.0
2005-04-22 15:00:00,7.135,7.296,7.087,7.246,12300000.0
2005-04-22 15:30:00,7.198,7.29,7.09,7.193,10250000.0
2005-04-22 16:00:00,7.246,7.304,7.105,7.158,7850000.0
2005-04-22 16:30:00,7.151,7.32,7.106,7.18,9650000.0
2005-04-22 17:00:00,7.207,7.324,7.125,7.138,5700000.0
2005-04-22 17:30:00,7.146,7.324,7.087,7.254,6400000.0
2005-04-22 18:00:00,7.14,7.298,7.102,7.26,5650000.0
2005-04-22 18:30:00,7.222,7.275,7.114,7.186,3400000.0
2005-04-22 19:00:00,7.149,7.291,7.075,7.169,3600000.0
2005-04-22 19:30:00,7.172,7.231,7.121,7.231,500000.0
2005-04-22 20:00:00,7.213,7.213,7.103,7.103,350000.0
2005-04-22 20:30:00,7.183,7.2,7.083,7.153,400000.0
2005-04-22 21:00:00,7.215,7.225,7.121,7.121,550000.0
2005-04-22 21:30:00,7.112,7.225,7.107,7.21,950000.0
2005-04-22 22:30:00,7.167,7.226,7.096,7.163,1300000.0
2005-04-24 23:30:00,7.194,7.243,7.095,7.135,700000.0
2005-04-25 00:00:00,7.27,7.29,7.123,7.155,400000.0
2005-04-25 00:30:00,7.194,7.194,7.094,7.134,200000.0
2005-04-25 01:00:00,7.21,7.249,7.126,7.207,2700000.0
2005-04-25 01:30:00,7.221,7.227,7.093,7.133,600000.0
2005-04-25 02:00:00,7.226,7.254,7.091,7.134,6400000.0
2005-04-25 02:30:00,7.128,7.293,7.087,7.206,6650000.0
2005-04-25 03:00:00,7.222,7.259,7.081,7.207,6850000.0
2005-04-25 03:30:00,7.181,7.223,7.044,7.145,4200000.0
2005-04-25 04:00:00,7.149,7.258,7.075,7.128,4800000.0
2005-04-25 04:30:00,7.223,7.266,7.082,7.208,4800000.0
2005-04-25 05:00:00,7.203,7.256,7.079,7.201,5250000.0
2005-04-25 05:30:00,7.194,7.256,7.093,7.129,3550000.0
2005-04-25 06:00:00,7.186,7.231,7.046,7.184,8400000.0
2005-04-25 06:30:00,7.098,7.237,7.069,7.185,2600000.0
2005-04-25 07:00:00,7.174,7.249,7.036,7.099,6800000.0
2005-04-25 07:30:00,7.224,7.245,7.077,7.23,9350000.0
2005-04-25 08:00:00,7.177,7.283,7.076,7.234,8600000.0
2005-04-25 08:30:00,7.144,7.312,7.085,7.188,10200000.0
2005-04-25 09:00:00,7.207,7.286,7.077,7.2,9000000.0
2005-04-25 09:30:00,7.137,7.291,7.048,7.286,8200000.0
2005-04-25 10:00:00,7.246,7.266,7.006,7.178,7050000.0
2005-04-25 10:30:00,7.182,7.3,7.034,7.057,11850000.0
2005-04-25 11:00:00,7.118,7.277,7.034,7.122,10650000.0
2005-04-25 11:30:00,7.195,7.28,7.064,7.163,6950000.0
2005-04-25 12:00:00,7.231,7.297,7.055,7.08,8600000.0
2005-04-25 12:30:00,7.089,7.237,7.013,7.156,9000000.0
2005-04-25 13:00:00,7.161,7.209,7.008,7.17,7600000.0
2005-04-25 13:30:00,7.029,7.192,6.998,7.183,5650000.0
2005-04-25 14:00:00,7.147,7.212,7.024,7.138,5850000.0
2005-04-25 14:30:00,7.104,7.23,7.016,7.193,13300000.0
2005-04-25 15:00:00,7.077,7.256,7.023,7.123,12350000.0
2005-04-25 15:30:00,7.173,7.233,7.041,7.102,12700000.0
2005-04-25 16:00:00,7.175,7.242,7.022,7.067,13450000.0
2005-04-25 16:30:00,7.068,7.221,7.019,7.098,12700000.0
2005-04-25 17:00:00,7.176,7.212,7.012,7.195,11650000.0
2005-04-25 17:30:00,7.069,7.228,7.03,7.206,12000000.0
2005-04-25 18:00:00,7.105,7.228,7.046,7.209,10000000.0
2005-04-25 18:30:00,7.176,7.251,7.046,7.155,9900000.0
2005-04-25 19:00:00,7.122,7.275,7.06,7.203,9750000.0
2005-04-25 19:30:00,7.21,7.235,7.075,7.169,3100000.0
2005-04-25 20:00:00,7.186,7.186,7.102,7.134,200000.0
2005-04-25 21:30:00,7.113,7.181,7.087,7.181,500000.0
2005-04-25 22:00:00,7.195,7.205,7.103,7.149,400000.0
2005-04-25 22:30:00,7.101,7.241,7.093,7.129,1200000.0
2005-04-25 23:00:00,7.2,7.224,7.123,7.177,850000.0
2005-04-26 00:00:00,7.25,7.32,7.08,7.122,1300000.0
2005-04-26 00:30:00,7.196,7.208,7.108,7.165,600000.0
2005-04-26 01:30:00,7.186,7.193,7.073,7.086,1000000.0
2005-04-26 02:00:00,7.22,7.227,7.069,7.153,2750000.0
2005-04-26 02:30:00,7.204,7.276,7.102,7.229,3350000.0
2005-04-26 03:00:00,7.15,7.242,7.079,7.201,3200000.0
2005-04-26 03:30:00,7.141,7.26,7.089,7.175,3700000.0
2005-04-26 04:00:00,7.193,7.247,7.028,7.072,5950000.0
2005-04-26 04:30:00,7.196,7.265,7.088,7.207,4250000.0
2005-04-26 05:00:00,7.148,7.275,7.045,7.135,5050000.0
2005-04-26 05:30:00,7.189,7.242,7.074,7.185,5100000.0
2005-04-26 06:00:00,7.109,7.244,7.1,7.186,4550000.0
2005-04-26 06:30:00,7.199,7.245,7.091,7.161,1600000.0
2005-04-26 07:00:00,7.139,7.245,7.07,7.117,3350000.0
2005-04-26 07:30:00,7.188,7.271,7.093,7.115,4250000.0
2005-04-26 08:00:00,7.148,7.276,7.065,7.22,9650000.0
2005-04-26 08:30:00,7.203,7.265,7.049,7.164,10600000.0
2005-04-26 09:00:00,7.177,7.27,7.079,7.209,7050000.0
2005-04-26 09:30:00,7.124,7.298,7.067,7.202,7850000.0
2005-04-26 10:00:00,7.17,7.283,7.066,7.217,6750000.0
2005-04-26 10:30:00,7.2,7.259,7.094,7.102,2450000.0
2005-04-26 11:00:00,7.159,7.263,7.074,7.13,4300000.0
2005-04-26 11:30:00,7.234,7.27,7.105,7.157,7900000.0
2005-04-26 12:00:00,7.201,7.275,7.068,7.088,9000000.0
2005-04-26 12:30:00,7.121,7.269,7.086,7.231,10700000.0
2005-04-26 13:00:00,7.227,7.319,7.085,7.198,11250000.0
2005-04-26 13:30:00,7.25,7.319,7.08,7.257,9300000.0
2005-04-26 14:00:00,7.226,7.281,7.093,7.213,9800000.0
2005-04-26 14:30:00,7.178,7.316,7.054,7.224,13100000.0
2005-04-26 15:00:00,7.11,7.271,7.066,7.226,12450000.0
2005-04-26 15:30:00,7.226,7.288,7.089,7.171,12500000.0
2005-04-26 16:00:00,7.23,7.319,7.067,7.164,13450000.0
2005-04-26 16:30:00,7.126,7.26,7.06,7.107,12550000.0
2005-04-26 17:00:00,7.184,7.272,7.031,7.209,12900000.0
2005-04-26 17:30:00,7.082,7.242,7.032,7.19,11900000.0
2005-04-26 18:00:00,7.107,7.235,7.036,7.164,7850000.0
2005-04-26 18:30:00,7.111,7.243,7.047,7.138,10100000.0
2005-04-26 19:00:00,7.111,7.256,7.011,7.192,12250000.0
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 00:00:00,7.23,7.27,7.06,7.116,1000000.0
2005-04-27 00:30:00,7.17,7.192,7.071,7.124,600000.0
2005-04-27 01:30:00,7.126,7.221,7.071,7.114,1800000.0
2005-04-27 02:00:00,7.067,7.229,7.061,7.183,4450000.0
2005-04-27 02:30:00,7.111,7.206,7.023,7.123,4200000.0
2005-04-27 03:00:00,7.142,7.243,7.038,7.163,2950000.0
2005-04-27 03:30:00,7.178,7.244,7.046,7.195,2700000.0
2005-04-27 04:00:00,7.195,7.232,7.038,7.095,3300000.0
2005-04-27 04:30:00,7.144,7.219,7.07,7.198,3550000.0
2005-04-27 05:00:00,7.129,7.244,7.065,7.201,4950000.0
2005-04-27 05:30:00,7.212,7.285,7.069,7.183,6300000.0
2005-04-27 06:00:00,7.21,7.251,7.054,7.209,3350000.0
2005-04-27 06:30:00,7.153,7.215,7.071,7.109,2750000.0
2005-04-27 07:00:00,7.173,7.219,7.069,7.219,3950000.0
2005-04-27 07:30:00,7.201,7.245,7.048,7.116,8900000.0
2005-04-27 08:00:00,7.106,7.233,7.034,7.159,12100000.0
2005-04-27 08:30:00,7.092,7.207,7.019,7.128,10300000.0
2005-04-27 09:00:00,7.147,7.24,7.024,7.169,10400000.0
2005-04-27 09:30:00,7.099,7.211,7.021,7.174,8750000.0
2005-04-27 10:00:00,7.166,7.225,7.014,7.152,7900000.0
2005-04-27 10:30:00,7.111,7.202,7.002,7.032,8700000.0
2005-04-27 11:00:00,7.106,7.216,7.034,7.101,7650000.0
2005-04-27 11:30:00,7.156,7.23,7.002,7.124,9050000.0
2005-04-27 12:00:00,7.154,7.247,7.02,7.038,8150000.0
2005-04-27 12:30:00,7.144,7.239,7.023,7.147,8700000.0
2005-04-27 13:00:00,7.052,7.228,7.041,7.154,9900000.0
2005-04-27 13:30:00,7.194,7.23,7.004,7.107,8850000.0
2005-04-27 14:00:00,7.125,7.216,7.013,7.155,10000000.0
2005-04-27 14:30:00,7.12,7.275,7.045,7.206,13250000.0
2005-04-27 15:00:00,7.107,7.267,7.014,7.132,13100000.0
2005-04-27 15:30:00,7.156,7.205,6.962,7.057,13100000.0
2005-04-27 16:00:00,7.108,7.17,6.951,7.111,12700000.0
2005-04-27 16:30:00,7.034,7.151,6.968,7.04,11300000.0
2005-04-27 17:00:00,7.084,7.147,6.932,7.103,11700000.0
2005-04-27 17:30:00,6.959,7.187,6.932,7.04,10400000.0
2005-04-27 18:00:00,6.994,7.108,6.915,7.077,12300000.0
2005-04-27 18:30:00,7.056,7.157,6.915,7.047,12550000.0
2005-04-27 19:00:00,7.031,7.167,6.938,7.121,12050000.0
2005-04-27 19:30:00,7.104,7.133,6.951,7.011,3450000.0
2005-04-27 20:00:00,7.096,7.096,6.95,7.009,850000.0
2005-04-27 20:30:00,7.036,7.092,6.968,7.092,450000.0
2005-04-27 21:00:00,6.979,7.047,6.962,7.047,300000.0
2005-04-27 21:30:00,6.931,7.066,6.931,6.978,1900000.0
2005-04-27 22:00:00,7.035,7.072,6.943,6.967,650000.0
2005-04-27 22:30:00,7.052,7.052,6.982,6.989,350000.0
2005-04-27 23:00:00,7.089,7.095,6.972,7.004,550000.0
2005-04-27 23:30:00,7.017,7.075,6.963,6.999,600000.0
2005-04-28 00:00:00,7.1,7.17,6.86,7.034,900000.0
2005-04-28 01:00:00,7.088,7.088,6.962,7.044,500000.0
2005-04-28 02:00:00,7.039,7.152,6.93,6.987,8350000.0
2005-04-28 02:30:00,7.005,7.138,6.939,7.071,12300000.0
2005-04-28 03:00:00,7.061,7.116,6.934,7.076,5700000.0
2005-04-28 03:30:00,7.073,7.092,6.951,7.031,1950000.0
2005-04-28 04:00:00,6.97,7.157,6.961,7.043,2650000.0
2005-04-28 04:30:00,7.092,7.125,6.961,7.006,2400000.0
2005-04-28 05:00:00,7.029,7.128,6.957,7.068,2200000.0
2005-04-28 05:30:00,7.106,7.126,6.949,7.103,3850000.0
2005-04-28 06:00:00,7.075,7.161,6.94,7.03,8900000.0
2005-04-28 06:30:00,7.094,7.15,6.981,7.029,3500000.0
2005-04-28 07:00:00,7.085,7.119,6.94,6.987,5450000.0
2005-04-28 07:30:00,7.031,7.15,6.939,7.121,6750000.0
2005-04-28 08:00:00,7.126,7.143,6.949,7.083,10000000.0
2005-04-28 08:30:00,7.089,7.135,6.943,7.072,9850000.0
2005-04-28 09:00:00,7.036,7.146,6.933,7.102,9200000.0
2005-04-28 09:30:00,6.987,7.146,6.928,7.097,10200000.0
2005-04-28 10:00:00,7.089,7.184,6.887,7.008,9950000.0
2005-04-28 10:30:00,7.022,7.148,6.923,6.943,11750000.0
2005-04-28 11:00:00,6.987,7.105,6.894,7.01,11250000.0
2005-04-28 11:30:00,7.055,7.128,6.906,6.985,9400000.0
2005-04-28 12:00:00,7.025,7.088,6.904,6.912,10300000.0
2005-04-28 12:30:00,6.895,7.105,6.872,7.034,11600000.0
2005-04-28 13:00:00,7.033,7.099,6.898,7.041,9400000.0
2005-04-28 13:30:00,7.081,7.1,6.92,7.054,9700000.0
2005-04-28 14:00:00,7.027,7.116,6.907,7.032,8900000.0
2005-04-28 14:30:00,7.002,7.121,6.912,7.059,13500000.0
2005-04-28 15:00:00,6.927,7.116,6.873,6.964,12550000.0
2005-04-28 15:30:00,6.979,7.046,6.852,6.953,13200000.0
2005-04-28 16:00:00,6.998,7.073,6.846,6.972,13250000.0
2005-04-28 16:30:00,6.888,7.074,6.86,6.944,12400000.0
2005-04-28 17:00:00,7.028,7.064,6.846,6.978,13050000.0
2005-04-28 17:30:00,6.854,7.053,6.804,6.969,13300000.0
2005-04-28 18:00:00,6.882,6.996,6.787,6.933,11600000.0
2005-04-28 18:30:00,6.9,6.976,6.774,6.884,11450000.0
2005-04-28 19:00:00,6.863,6.963,6.725,6.791,16200000.0
2005-04-28 19:30:00,6.83,6.936,6.725,6.799,4900000.0
2005-04-28 20:00:00,6.857,6.912,6.741,6.858,4600000.0
2005-04-28 20:30:00,6.872,6.909,6.764,6.846,2600000.0
2005-04-28 21:00:00,6.871,6.939,6.747,6.846,2050000.0
2005-04-28 21:30:00,6.866,6.936,6.754,6.77,4350000.0
2005-04-28 22:00:00,6.885,6.919,6.749,6.804,2200000.0
2005-04-28 22:30:00,6.829,6.889,6.782,6.835,1350000.0
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 00:00:00,6.94,7.03,6.79,6.901,2450000.0
2005-04-29 00:30:00,6.911,6.914,6.757,6.886,1650000.0
2005-04-29 01:00:00,6.941,6.983,6.821,6.821,1700000.0
2005-04-29 01:30:00,6.835,6.952,6.779,6.825,1450000.0
2005-04-29 02:00:00,6.904,6.938,6.729,6.776,5950000.0
2005-04-29 02:30:00,6.781,6.96,6.735,6.768,5850000.0
2005-04-29 03:00:00,6.9,6.91,6.718,6.858,5450000.0
2005-04-29 03:30:00,6.781,6.926,6.729,6.784,7250000.0
2005-04-29 04:00:00,6.831,6.953,6.735,6.906,5100000.0
2005-04-29 04:30:00,6.782,6.915,6.713,6.792,6300000.0
2005-04-29 05:00:00,6.8,6.936,6.71,6.859,5500000.0
2005-04-29 05:30:00,6.856,6.92,6.756,6.787,3700000.0
2005-04-29 06:00:00,6.897,6.92,6.733,6.875,5950000.0
2005-04-29 06:30:00,6.839,6.987,6.747,6.899,6250000.0
2005-04-29 07:00:00,6.825,6.952,6.774,6.883,4800000.0
2005-04-29 07:30:00,6.837,6.976,6.762,6.855,6550000.0
2005-04-29 08:00:00,6.867,7.015,6.78,6.907,11200000.0
2005-04-29 08:30:00,6.908,7.003,6.791,6.929,10700000.0
2005-04-29 09:00:00,6.883,6.995,6.79,6.943,8650000.0
2005-04-29 09:30:00,6.861,7.014,6.804,6.965,11000000.0
2005-04-29 10:00:00,6.964,7.037,6.816,6.941,12100000.0
2005-04-29 10:30:00,6.882,7.003,6.783,6.826,11000000.0
2005-04-29 11:00:00,6.91,7.004,6.778,6.871,10550000.0
2005-04-29 11:30:00,6.945,7.003,6.805,6.903,9550000.0
2005-04-29 12:00:00,6.921,7.016,6.8,6.809,11450000.0
2005-04-29 12:30:00,6.856,7.01,6.818,6.929,9800000.0
2005-04-29 13:00:00,6.944,7.017,6.793,6.902,9350000.0
2005-04-29 13:30:00,6.82,6.976,6.8,6.942,7650000.0
2005-04-29 14:00:00,6.946,7.044,6.746,6.856,9250000.0
2005-04-29 14:30:00,6.822,6.932,6.722,6.893,13350000.0
2005-04-29 15:00:00,6.78,6.912,6.708,6.768,12900000.0
2005-04-29 15:30:00,6.825,6.937,6.706,6.842,13050000.0
2005-04-29 16:00:00,6.876,6.935,6.744,6.852,13300000.0
2005-04-29 16:30:00,6.806,6.927,6.715,6.767,12950000.0
2005-04-29 17:00:00,6.883,6.919,6.711,6.868,13000000.0
2005-04-29 17:30:00,6.75,6.932,6.731,6.884,12850000.0
2005-04-29 18:00:00,6.765,6.967,6.734,6.887,11750000.0
2005-04-29 18:30:00,6.852,6.922,6.729,6.846,11100000.0
2005-04-29 19:00:00,6.824,6.945,6.699,6.813,15550000.0
2005-04-29 19:30:00,6.85,6.914,6.704,6.807,5100000.0
2005-04-29 20:00:00,6.843,6.874,6.735,6.775,900000.0
2005-04-29 20:30:00,6.835,6.835,6.743,6.779,200000.0
2005-04-29 21:30:00,6.845,6.845,6.762,6.794,200000.0
2005-05-01 23:30:00,6.864,6.899,6.72,6.789,1900000.0
2005-05-02 00:00:00,6.91,6.98,6.682,6.871,2750000.0
2005-05-02 00:30:00,6.855,6.884,6.751,6.876,2200000.0
2005-05-02 01:00:00,6.796,6.929,6.731,6.806,7050000.0
2005-05-02 01:30:00,6.802,6.914,6.728,6.753,6350000.0
2005-05-02 02:00:00,6.858,6.899,6.706,6.706,4450000.0
2005-05-02 02:30:00,6.676,6.907,6.619,6.802,4900000.0
2005-05-02 03:00:00,6.712,6.855,6.685,6.743,2350000.0
2005-05-02 03:30:00,6.811,6.902,6.714,6.769,4200000.0
2005-05-02 04:00:00,6.74,6.873,6.686,6.754,5000000.0
2005-05-02 04:30:00,6.835,6.873,6.742,6.778,750000.0
2005-05-02 05:00:00,6.741,6.864,6.738,6.779,1050000.0
2005-05-02 05:30:00,6.813,6.878,6.698,6.763,3600000.0
2005-05-02 06:00:00,6.825,6.871,6.705,6.715,3700000.0
2005-05-02 06:30:00,6.825,6.89,6.73,6.89,1200000.0
2005-05-02 07:00:00,6.755,6.888,6.695,6.733,850000.0
2005-05-02 07:30:00,6.821,6.903,6.694,6.78,2150000.0
2005-05-02 08:00:00,6.781,6.879,6.691,6.83,4400000.0
2005-05-02 08:30:00,6.764,6.912,6.709,6.818,6800000.0
2005-05-02 09:00:00,6.804,6.885,6.694,6.798,7050000.0
2005-05-02 09:30:00,6.822,6.876,6.705,6.851,6750000.0
2005-05-02 10:00:00,6.844,6.935,6.691,6.819,7300000.0
2005-05-02 10:30:00,6.763,6.934,6.705,6.813,9000000.0
2005-05-02 11:00:00,6.819,6.915,6.698,6.845,5750000.0
2005-05-02 11:30:00,6.872,6.912,6.707,6.822,7250000.0
2005-05-02 12:00:00,6.779,6.951,6.723,6.841,5650000.0
2005-05-02 12:30:00,6.782,6.931,6.753,6.871,8050000.0
2005-05-02 13:00:00,6.867,6.924,6.732,6.851,6500000.0
2005-05-02 13:30:00,6.886,6.905,6.748,6.88,5700000.0
2005-05-02 14:00:00,6.847,6.949,6.745,6.872,8450000.0
2005-05-02 14:30:00,6.867,6.969,6.738,6.902,13500000.0
2005-05-02 15:00:00,6.783,6.943,6.729,6.792,13000000.0
2005-05-02 15:30:00,6.842,6.913,6.7,6.793,12750000.0
2005-05-02 16:00:00,6.851,6.922,6.62,6.723,13650000.0
2005-05-02 16:30:00,6.664,6.834,6.595,6.701,13000000.0
2005-05-02 17:00:00,6.793,6.818,6.639,6.803,11950000.0
2005-05-02 17:30:00,6.667,6.853,6.636,6.79,12600000.0
2005-05-02 18:00:00,6.707,6.841,6.638,6.787,11500000.0
2005-05-02 18:30:00,6.756,6.831,6.648,6.766,12800000.0
2005-05-02 19:00:00,6.734,6.84,6.634,6.701,13700000.0
2005-05-02 19:30:00,6.818,6.842,6.647,6.803,3400000.0
2005-05-02 20:00:00,6.718,6.861,6.65,6.762,5200000.0
2005-05-02 20:30:00,6.785,6.864,6.651,6.729,4000000.0
2005-05-02 21:00:00,6.783,6.822,6.659,6.719,2550000.0
2005-05-02 21:30:00,6.708,6.848,6.645,6.813,3300000.0
2005-05-02 22:00:00,6.775,6.822,6.652,6.804,4050000.0
2005-05-02 22:30:00,6.756,6.815,6.671,6.727,650000.0
2005-05-02 23:00:00,6.744,6.845,6.733,6.733,400000.0
2005-05-02 23:30:00,6.794,6.794,6.711,6.765,300000.0
2005-05-03 00:00:00,6.84,6.92,6.683,6.719,400000.0
2005-05-03 00:30:00,6.765,6.825,6.666,6.704,1200000.0
2005-05-03 01:00:00,6.773,6.841,6.665,6.806,3300000.0
2005-05-03 01:30:00,6.795,6.849,6.737,6.795,1200000.0
2005-05-03 02:00:00,6.796,6.829,6.648,6.798,3750000.0
2005-05-03 02:30:00,6.785,6.883,6.689,6.783,7250000.0
2005-05-03 03:00:00,6.814,6.838,6.672,6.804,6700000.0
2005-05-03 03:30:00,6.784,6.875,6.631,6.722,5950000.0
2005-05-03 04:00:00,6.786,6.87,6.648,6.782,8200000.0
2005-05-03 04:30:00,6.785,6.826,6.635,6.722,6200000.0
2005-05-03 05:00:00,6.705,6.827,6.62,6.691,7400000.0
2005-05-03 05:30:00,6.761,6.832,6.635,6.783,4450000.0
2005-05-03 06:00:00,6.773,6.823,6.653,6.68,5500000.0
2005-05-03 06:30:00,6.773,6.813,6.636,6.732,7000000.0
2005-05-03 07:00:00,6.741,6.825,6.632,6.666,6450000.0
2005-05-03 07:30:00,6.73,6.811,6.66,6.705,6750000.0
2005-05-03 08:00:00,6.784,6.863,6.649,6.782,11700000.0
2005-05-03 08:30:00,6.808,6.825,6.638,6.729,9050000.0
2005-05-03 09:00:00,6.75,6.832,6.637,6.791,11600000.0
2005-05-03 09:30:00,6.724,6.838,6.632,6.77,9550000.0
2005-05-03 10:00:00,6.773,6.851,6.641,6.782,11350000.0
2005-05-03 10:30:00,6.721,6.852,6.614,6.65,12850000.0
2005-05-03 11:00:00,6.737,6.845,6.626,6.748,12600000.0
2005-05-03 11:30:00,6.81,6.839,6.632,6.734,10300000.0
2005-05-03 12:00:00,6.761,6.852,6.632,6.689,10400000.0
2005-05-03 12:30:00,6.702,6.852,6.621,6.764,12650000.0
2005-05-03 13:00:00,6.784,6.857,6.651,6.771,11950000.0
2005-05-03 13:30:00,6.807,6.849,6.637,6.695,9650000.0
2005-05-03 14:00:00,6.767,6.898,6.633,6.745,9750000.0
2005-05-03 14:30:00,6.714,6.833,6.599,6.804,13350000.0
2005-05-03 15:00:00,6.682,6.868,6.621,6.707,12650000.0
2005-05-03 15:30:00,6.793,6.852,6.661,6.742,12450000.0
2005-05-03 16:00:00,6.791,6.861,6.639,6.7,13200000.0
2005-05-03 16:30:00,6.706,6.869,6.675,6.735,13350000.0
2005-05-03 17:00:00,6.788,6.853,6.659,6.824,12450000.0
2005-05-03 17:30:00,6.792,6.87,6.682,6.827,11450000.0
2005-05-03 18:00:00,6.748,6.859,6.642,6.848,12500000.0
2005-05-03 18:30:00,6.799,6.867,6.665,6.773,12400000.0
2005-05-03 19:00:00,6.756,6.837,6.656,6.744,11750000.0
2005-05-03 19:30:00,6.842,6.842,6.676,6.72,2050000.0
2005-05-03 20:00:00,6.8,6.876,6.66,6.718,9200000.0
2005-05-03 20:30:00,6.811,6.912,6.679,6.764,6550000.0
2005-05-03 21:00:00,6.802,6.913,6.691,6.727,7050000.0
2005-05-03 21:30:00,6.802,6.887,6.699,6.816,5000000.0
2005-05-03 22:00:00,6.754,6.922,6.729,6.789,3400000.0
2005-05-03 22:30:00,6.825,6.84,6.723,6.779,1000000.0
2005-05-03 23:00:00,6.842,6.871,6.716,6.784,1250000.0
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 00:30:00,6.845,6.872,6.761,6.794,700000.0
2005-05-04 01:00:00,6.825,6.825,6.733,6.769,200000.0
2005-05-04 01:30:00,6.704,6.854,6.698,6.769,700000.0
2005-05-04 02:00:00,6.825,6.908,6.697,6.802,8250000.0
2005-05-04 02:30:00,6.738,6.906,6.709,6.833,3050000.0
2005-05-04 03:00:00,6.806,6.898,6.711,6.825,2200000.0
2005-05-04 03:30:00,6.895,6.928,6.713,6.788,7100000.0
2005-05-04 04:00:00,6.852,6.892,6.731,6.764,4700000.0
2005-05-04 04:30:00,6.846,6.929,6.72,6.876,4950000.0
2005-05-04 05:00:00,6.804,6.912,6.737,6.755,6500000.0
2005-05-04 05:30:00,6.844,6.926,6.74,6.868,4700000.0
2005-05-04 06:00:00,6.913,6.913,6.769,6.769,2150000.0
2005-05-04 06:30:00,6.797,6.91,6.746,6.802,3550000.0
2005-05-04 07:00:00,6.889,6.908,6.707,6.824,3450000.0
2005-05-04 07:30:00,6.872,6.918,6.701,6.765,7500000.0
2005-05-04 08:00:00,6.799,6.906,6.709,6.809,6300000.0
2005-05-04 08:30:00,6.829,6.886,6.699,6.799,6450000.0
2005-05-04 09:00:00,6.809,6.909,6.669,6.801,10300000.0
2005-05-04 09:30:00,6.731,6.922,6.653,6.817,8650000.0
2005-05-04 10:00:00,6.803,6.925,6.649,6.766,9200000.0
2005-05-04 10:30:00,6.794,6.922,6.697,6.751,10800000.0
2005-05-04 11:00:00,6.796,6.925,6.721,6.799,9900000.0
2005-05-04 11:30:00,6.889,6.926,6.726,6.883,8300000.0
2005-05-04 12:00:00,6.844,6.923,6.719,6.801,10200000.0
2005-05-04 12:30:00,6.767,6.9,6.702,6.826,9950000.0
2005-05-04 13:00:00,6.727,6.918,6.709,6.832,7750000.0
2005-05-04 13:30:00,6.867,6.905,6.715,6.789,9800000.0
2005-05-04 14:00:00,6.803,6.935,6.69,6.843,9800000.0
2005-05-04 14:30:00,6.826,6.948,6.714,6.911,13250000.0
2005-05-04 15:00:00,6.801,6.957,6.738,6.816,12800000.0
2005-05-04 15:30:00,6.874,6.928,6.734,6.825,12400000.0
2005-05-04 16:00:00,6.867,6.929,6.713,6.857,13500000.0
2005-05-04 16:30:00,6.792,6.943,6.754,6.803,12300000.0
2005-05-04 17:00:00,6.869,6.934,6.742,6.887,10950000.0
2005-05-04 17:30:00,6.775,6.963,6.729,6.84,12500000.0
2005-05-04 18:00:00,6.771,6.976,6.726,6.976,10700000.0
2005-05-04 18:30:00,6.924,7.016,6.801,6.901,12400000.0
2005-05-04 19:00:00,6.875,7.02,6.805,6.855,18050000.0
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 21:00:00,6.916,6.916,6.837,6.872,200000.0
2005-05-04 21:30:00,6.922,6.957,6.81,6.884,1550000.0
2005-05-04 22:00:00,6.954,6.954,6.883,6.934,250000.0
2005-05-04 22:30:00,6.905,6.955,6.867,6.903,650000.0
2005-05-04 23:00:00,6.933,6.933,6.931,6.931,100000.0
2005-05-04 23:30:00,6.984,7.014,6.831,6.909,3000000.0
2005-05-05 00:00:00,7.01,7.1,6.863,6.931,2250000.0
2005-05-05 00:30:00,6.928,7.005,6.867,6.901,1250000.0
2005-05-05 01:00:00,6.937,7.011,6.922,7.002,700000.0
2005-05-05 01:30:00,6.964,6.996,6.848,6.903,850000.0
2005-05-05 02:00:00,6.945,6.996,6.823,6.978,4250000.0
2005-05-05 02:30:00,6.896,7.013,6.791,6.955,4650000.0
2005-05-05 03:00:00,6.907,7.009,6.824,6.898,3900000.0
2005-05-05 03:30:00,6.959,6.999,6.824,6.932,3300000.0
2005-05-05 04:00:00,6.949,7.016,6.808,6.93,6650000.0
2005-05-05 04:30:00,6.911,7.013,6.852,6.919,4000000.0
2005-05-05 05:00:00,6.928,7.019,6.823,6.986,4750000.0
2005-05-05 05:30:00,6.964,7.004,6.846,6.909,2750000.0
2005-05-05 06:00:00,6.951,7.023,6.851,7.015,5000000.0
2005-05-05 06:30:00,6.97,7.074,6.873,6.931,6450000.0
2005-05-05 07:00:00,6.932,7.022,6.869,6.914,3900000.0
2005-05-05 07:30:00,6.874,7.029,6.843,6.924,7250000.0
2005-05-05 08:00:00,6.923,7.027,6.858,6.97,7550000.0
2005-05-05 08:30:00,6.996,7.039,6.858,6.984,9350000.0
2005-05-05 09:00:00,6.967,7.06,6.853,6.99,9800000.0
2005-05-05 09:30:00,6.932,7.057,6.829,7.027,10950000.0
2005-05-05 10:00:00,7.023,7.096,6.843,6.984,9550000.0
2005-05-05 10:30:00,6.94,7.045,6.826,6.882,6800000.0
2005-05-05 11:00:00,6.951,7.048,6.783,6.928,7450000.0
2005-05-05 11:30:00,6.984,7.036,6.845,7.014,5100000.0
2005-05-05 12:00:00,6.882,7.031,6.813,6.836,5800000.0
2005-05-05 12:30:00,6.839,7.035,6.823,6.87,6350000.0
2005-05-05 13:00:00,6.894,7.037,6.838,6.984,6450000.0
2005-05-05 13:30:00,6.866,7.019,6.862,6.973,2600000.0
2005-05-05 14:00:00,6.979,7.086,6.849,6.992,10500000.0
2005-05-05 14:30:00,6.955,7.077,6.864,7.065,13250000.0
2005-05-05 15:00:00,6.935,7.092,6.89,6.9,11750000.0
2005-05-05 15:30:00,6.907,7.066,6.829,6.92,12100000.0
2005-05-05 16:00:00,6.978,7.024,6.838,6.988,13200000.0
2005-05-05 16:30:00,6.879,7.011,6.822,6.891,12150000.0
2005-05-05 17:00:00,6.974,7.044,6.799,7.009,11350000.0
2005-05-05 17:30:00,6.871,7.067,6.788,6.981,13200000.0
2005-05-05 18:00:00,6.868,7.045,6.84,7.0,11250000.0
2005-05-05 18:30:00,6.956,7.012,6.825,6.956,11450000.0
2005-05-05 19:00:00,6.935,7.049,6.834,6.917,12000000.0
2005-05-05 19:30:00,7.013,7.047,6.836,6.945,2950000.0
2005-05-05 20:00:00,6.966,7.008,6.815,6.937,3350000.0
2005-05-05 20:30:00,6.981,7.016,6.855,6.895,600000.0
2005-05-05 21:00:00,6.888,6.984,6.874,6.965,800000.0
2005-05-05 21:30:00,6.969,7.003,6.889,7.002,850000.0
2005-05-05 22:30:00,6.986,7.032,6.883,6.98,900000.0
2005-05-05 23:00:00,7.027,7.027,6.909,7.009,1200000.0
2005-05-05 23:30:00,7.004,7.03,6.862,6.972,1250000.0
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 02:00:00,7.023,7.086,6.841,6.966,7600000.0
2005-05-06 02:30:00,6.932,7.112,6.879,7.025,4150000.0
2005-05-06 03:00:00,7.018,7.083,6.865,6.987,8750000.0
2005-05-06 03:30:00,7.009,7.112,6.895,7.027,2950000.0
2005-05-06 04:00:00,6.996,7.045,6.874,7.013,4200000.0
2005-05-06 04:30:00,7.054,7.054,6.889,6.964,2050000.0
2005-05-06 05:00:00,6.957,7.072,6.903,7.006,3900000.0
2005-05-06 05:30:00,7.004,7.072,6.898,7.01,4350000.0
2005-05-06 06:00:00,6.993,7.043,6.859,6.996,6650000.0
2005-05-06 06:30:00,6.928,7.065,6.856,6.913,5000000.0
2005-05-06 07:00:00,6.999,7.069,6.836,6.962,2450000.0
2005-05-06 07:30:00,6.979,7.055,6.864,6.896,5050000.0
2005-05-06 08:00:00,6.955,7.047,6.787,6.918,11100000.0
2005-05-06 08:30:00,6.835,7.024,6.746,6.88,9400000.0
2005-05-06 09:00:00,6.912,7.032,6.755,6.988,9100000.0
2005-05-06 09:30:00,6.921,7.048,6.771,7.002,10300000.0
2005-05-06 10:00:00,6.956,7.066,6.837,6.984,6450000.0
2005-05-06 10:30:00,6.931,7.069,6.809,6.872,9750000.0
2005-05-06 11:00:00,6.865,7.046,6.762,6.9,4950000.0
2005-05-06 11:30:00,6.972,7.054,6.856,6.964,6750000.0
2005-05-06 12:00:00,6.969,7.081,6.84,6.92,8850000.0
2005-05-06 12:30:00,6.91,7.097,6.849,6.958,11450000.0
2005-05-06 13:00:00,6.965,7.049,6.832,6.971,8100000.0
2005-05-06 13:30:00,6.889,7.056,6.857,7.003,9650000.0
2005-05-06 14:00:00,6.971,7.036,6.822,6.973,9100000.0
2005-05-06 14:30:00,6.933,7.023,6.786,6.967,13350000.0
2005-05-06 15:00:00,6.841,6.98,6.75,6.897,12600000.0
2005-05-06 15:30:00,6.887,6.962,6.759,6.949,12450000.0
2005-05-06 16:00:00,6.901,6.983,6.77,6.853,13150000.0
2005-05-06 16:30:00,6.848,6.951,6.75,6.826,13500000.0
2005-05-06 17:00:00,6.914,6.921,6.719,6.858,12750000.0
2005-05-06 17:30:00,6.742,6.917,6.723,6.883,13350000.0
2005-05-06 18:00:00,6.784,6.929,6.729,6.883,13500000.0
2005-05-06 18:30:00,6.855,6.93,6.742,6.844,12150000.0
2005-05-06 19:00:00,6.784,6.995,6.745,6.859,14000000.0
2005-05-06 19:30:00,6.928,6.928,6.788,6.858,3150000.0
2005-05-06 20:00:00,6.885,6.907,6.762,6.81,1350000.0
2005-05-06 20:30:00,6.843,6.93,6.764,6.891,1400000.0
2005-05-06 21:00:00,6.874,6.902,6.769,6.902,250000.0
2005-05-06 21:30:00,6.867,6.924,6.773,6.818,2200000.0
2005-05-06 22:00:00,6.843,6.891,6.763,6.789,1050000.0
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 01:00:00,6.915,6.917,6.756,6.903,2200000.0
2005-05-09 01:30:00,6.908,6.908,6.749,6.786,850000.0
2005-05-09 02:00:00,6.872,6.921,6.748,6.822,5050000.0
2005-05-09 02:30:00,6.831,6.972,6.745,6.821,7150000.0
2005-05-09 03:00:00,6.915,6.962,6.782,6.871,9200000.0
2005-05-09 03:30:00,6.799,6.948,6.782,6.902,6650000.0
2005-05-09 04:00:00,6.858,6.952,6.763,6.854,5800000.0
2005-05-09 04:30:00,6.88,6.967,6.755,6.829,7450000.0
2005-05-09 05:00:00,6.837,6.983,6.762,6.804,9750000.0
2005-05-09 05:30:00,6.879,6.944,6.702,6.81,11350000.0
2005-05-09 06:00:00,6.858,6.942,6.74,6.883,8300000.0
2005-05-09 06:30:00,6.781,6.938,6.722,6.913,6800000.0
2005-05-09 07:00:00,6.905,6.946,6.77,6.791,6200000.0
2005-05-09 07:30:00,6.886,6.917,6.72,6.848,9700000.0
2005-05-09 08:00:00,6.898,6.927,6.731,6.888,9850000.0
2005-05-09 08:30:00,6.874,6.94,6.72,6.876,11150000.0
2005-05-09 09:00:00,6.855,6.932,6.732,6.88,10900000.0
2005-05-09 09:30:00,6.814,6.933,6.75,6.924,9450000.0
2005-05-09 10:00:00,6.897,6.97,6.744,6.883,10750000.0
2005-05-09 10:30:00,6.828,7.011,6.743,6.806,12600000.0
2005-05-09 11:00:00,6.817,6.979,6.746,6.843,10850000.0
2005-05-09 11:30:00,6.924,6.946,6.76,6.854,10500000.0
2005-05-09 12:00:00,6.914,6.953,6.736,6.788,10050000.0
2005-05-09 12:30:00,6.879,6.927,6.744,6.884,10300000.0
2005-05-09 13:00:00,6.772,6.943,6.76,6.892,9600000.0
2005-05-09 13:30:00,6.787,6.953,6.747,6.899,9400000.0
2005-05-09 14:00:00,6.875,6.981,6.777,6.912,8550000.0
2005-05-09 14:30:00,6.871,6.98,6.759,6.933,13250000.0
2005-05-09 15:00:00,6.81,7.011,6.79,6.952,13200000.0
2005-05-09 15:30:00,6.932,7.018,6.828,6.881,13100000.0
2005-05-09 16:00:00,6.938,7.004,6.791,6.935,13550000.0
2005-05-09 16:30:00,6.881,7.041,6.845,6.903,13050000.0
2005-05-09 17:00:00,7.014,7.06,6.854,7.019,12200000.0
2005-05-09 17:30:00,6.976,7.097,6.847,7.042,12200000.0
2005-05-09 18:00:00,6.959,7.086,6.891,7.058,12100000.0
2005-05-09 18:30:00,7.016,7.077,6.859,6.989,11800000.0
2005-05-09 19:00:00,6.988,7.106,6.849,7.043,14350000.0
2005-05-09 19:30:00,7.052,7.09,6.823,6.927,4900000.0
2005-05-09 20:00:00,6.985,6.996,6.841,6.996,900000.0
2005-05-09 20:30:00,7.0,7.012,6.892,6.913,800000.0
2005-05-09 21:00:00,6.975,6.975,6.875,6.914,200000.0
2005-05-09 21:30:00,6.983,7.063,6.873,7.006,1100000.0
2005-05-09 22:00:00,6.995,7.035,6.884,6.924,1300000.0
2005-05-09 23:00:00,6.982,7.027,6.921,6.954,600000.0
2005-05-09 23:30:00,6.999,7.015,6.874,6.966,1400000.0
2005-05-10 00:00:00,7.06,7.16,6.912,7.034,600000.0
2005-05-10 00:30:00,6.956,6.999,6.884,6.924,600000.0
2005-05-10 01:00:00,6.977,7.005,6.883,6.975,750000.0
2005-05-10 01:30:00,6.943,7.07,6.849,7.014,2650000.0
2005-05-10 02:00:00,6.987,7.05,6.852,6.961,5950000.0
2005-05-10 02:30:00,6.904,7.046,6.854,6.911,4700000.0
2005-05-10 03:00:00,6.989,7.038,6.861,6.885,5650000.0
2005-05-10 03:30:00,6.95,7.057,6.903,6.998,2450000.0
2005-05-10 04:00:00,7.04,7.04,6.847,7.008,5150000.0
2005-05-10 04:30:00,6.995,7.053,6.884,6.988,1050000.0
2005-05-10 05:00:00,6.933,7.036,6.853,6.991,2600000.0
2005-05-10 05:30:00,6.921,7.122,6.888,7.049,5500000.0
2005-05-10 06:00:00,7.023,7.082,6.897,6.954,2800000.0
2005-05-10 06:30:00,7.009,7.066,6.862,6.974,5800000.0
2005-05-10 07:00:00,7.018,7.054,6.885,6.92,4450000.0
2005-05-10 07:30:00,7.019,7.09,6.899,6.981,7550000.0
2005-05-10 08:00:00,7.031,7.083,6.904,7.004,8250000.0
2005-05-10 08:30:00,7.005,7.078,6.897,7.029,11450000.0
2005-05-10 09:00:00,6.965,7.087,6.858,6.994,11200000.0
2005-05-10 09:30:00,6.91,7.067,6.835,7.03,10250000.0
2005-05-10 10:00:00,6.983,7.087,6.823,6.984,9100000.0
2005-05-10 10:30:00,6.938,7.062,6.831,6.831,12400000.0
2005-05-10 11:00:00,6.948,7.089,6.817,6.977,10100000.0
2005-05-10 11:30:00,7.013,7.044,6.825,6.961,8150000.0
2005-05-10 12:00:00,6.973,7.08,6.834,6.893,8800000.0
2005-05-10 12:30:00,6.99,7.045,6.833,6.981,8200000.0
2005-05-10 13:00:00,6.992,7.086,6.861,6.981,11000000.0
2005-05-10 13:30:00,7.035,7.054,6.852,6.949,8700000.0
2005-05-10 14:00:00,6.997,7.067,6.851,6.996,10800000.0
2005-05-10 14:30:00,6.981,7.083,6.866,7.058,10900000.0
2005-05-10 15:00:00,6.914,7.082,6.879,6.958,12450000.0
2005-05-10 15:30:00,7.01,7.089,6.86,6.964,12750000.0
2005-05-10 16:00:00,7.006,7.086,6.875,7.024,12900000.0
2005-05-10 16:30:00,6.942,7.096,6.876,6.975,12600000.0
2005-05-10 17:00:00,7.104,7.117,6.911,6.952,11050000.0
2005-05-10 17:30:00,6.947,7.144,6.919,7.084,12800000.0
2005-05-10 18:00:00,6.968,7.153,6.938,7.095,12000000.0
2005-05-10 18:30:00,7.064,7.141,6.925,7.055,12750000.0
2005-05-10 19:00:00,7.049,7.147,6.912,7.02,12550000.0
2005-05-10 19:30:00,7.077,7.099,6.884,7.03,6050000.0
2005-05-10 20:00:00,6.952,7.044,6.922,6.992,800000.0
2005-05-10 20:30:00,7.033,7.033,6.922,7.007,800000.0
2005-05-10 21:00:00,7.041,7.044,6.889,6.966,1200000.0
2005-05-10 21:30:00,7.043,7.043,6.933,6.973,400000.0
2005-05-10 22:00:00,7.044,7.071,6.934,7.031,1150000.0
2005-05-10 22:30:00,6.95,7.044,6.914,6.953,850000.0
2005-05-10 23:00:00,7.027,7.073,6.927,7.033,800000.0
2005-05-10 23:30:00,7.025,7.025,6.914,6.953,400000.0
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 01:00:00,7.043,7.059,6.943,7.004,1000000.0
2005-05-11 02:00:00,7.044,7.125,6.899,7.026,4300000.0
2005-05-11 02:30:00,6.973,7.092,6.91,7.027,5850000.0
2005-05-11 03:00:00,7.034,7.122,6.917,7.085,1650000.0
2005-05-11 03:30:00,7.036,7.111,6.92,7.052,4850000.0
2005-05-11 04:00:00,7.038,7.098,6.909,7.004,5850000.0
2005-05-11 04:30:00,6.952,7.077,6.904,6.941,4650000.0
2005-05-11 05:00:00,6.976,7.081,6.914,6.984,4500000.0
2005-05-11 05:30:00,7.032,7.073,6.919,7.016,3900000.0
2005-05-11 06:00:00,7.015,7.088,6.886,6.959,5600000.0
2005-05-11 06:30:00,6.989,7.066,6.878,6.997,8150000.0
2005-05-11 07:00:00,6.909,7.038,6.871,6.998,3300000.0
2005-05-11 07:30:00,6.932,7.069,6.881,7.024,10500000.0
2005-05-11 08:00:00,6.981,7.095,6.891,7.006,12200000.0
2005-05-11 08:30:00,7.029,7.085,6.91,7.017,10050000.0
2005-05-11 09:00:00,7.007,7.098,6.898,7.051,10500000.0
2005-05-11 09:30:00,6.968,7.085,6.892,7.046,9500000.0
2005-05-11 10:00:00,7.031,7.108,6.891,7.044,12650000.0
2005-05-11 10:30:00,6.977,7.115,6.875,6.932,13800000.0
2005-05-11 11:00:00,6.991,7.084,6.844,6.99,9700000.0
2005-05-11 11:30:00,7.063,7.103,6.909,6.984,9550000.0
2005-05-11 12:00:00,7.026,7.096,6.906,7.039,8900000.0
2005-05-11 12:30:00,6.951,7.105,6.908,7.049,9400000.0
2005-05-11 13:00:00,6.937,7.097,6.899,6.973,9050000.0
2005-05-11 13:30:00,7.074,7.093,6.892,7.044,7700000.0
2005-05-11 14:00:00,7.027,7.077,6.863,7.003,9250000.0
2005-05-11 14:30:00,6.967,7.042,6.823,6.963,13250000.0
2005-05-11 15:00:00,6.869,7.032,6.829,6.888,13050000.0
2005-05-11 15:30:00,6.935,7.057,6.839,6.955,12550000.0
2005-05-11 16:00:00,6.974,7.078,6.841,7.003,13450000.0
2005-05-11 16:30:00,6.916,7.066,6.871,6.966,12500000.0
2005-05-11 17:00:00,6.975,7.074,6.865,7.057,12000000.0
2005-05-11 17:30:00,6.904,7.074,6.875,7.03,11600000.0
2005-05-11 18:00:00,6.922,7.086,6.879,7.042,12100000.0
2005-05-11 18:30:00,7.002,7.053,6.867,6.976,10400000.0
2005-05-11 19:00:00,6.951,7.084,6.877,6.998,10950000.0
2005-05-11 19:30:00,7.053,7.066,6.864,6.938,2550000.0
2005-05-11 20:00:00,7.022,7.051,6.89,6.942,2700000.0
2005-05-11 20:30:00,6.984,7.02,6.87,6.985,1800000.0
2005-05-11 21:00:00,6.975,7.026,6.883,7.026,700000.0
2005-05-11 21:30:00,6.996,7.019,6.864,6.919,900000.0
2005-05-11 22:00:00,7.006,7.006,6.886,6.925,400000.0
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 23:30:00,6.995,6.995,6.903,6.939,200000.0
2005-05-12 00:00:00,7.06,7.08,6.9,6.939,400000.0
2005-05-12 00:30:00,6.987,6.987,6.873,6.933,600000.0
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 02:00:00,6.993,7.028,6.893,6.924,2500000.0
2005-05-12 02:30:00,6.951,7.039,6.876,6.995,2750000.0
2005-05-12 03:00:00,6.877,7.037,6.877,6.963,3650000.0
2005-05-12 03:30:00,6.879,7.007,6.869,6.886,2100000.0
2005-05-12 04:00:00,7.014,7.034,6.874,6.97,1650000.0
2005-05-12 04:30:00,6.975,7.035,6.868,6.906,2300000.0
2005-05-12 05:00:00,6.983,6.983,6.9,6.933,200000.0
2005-05-12 05:30:00,6.975,7.008,6.865,6.996,1000000.0
2005-05-12 06:00:00,6.957,7.021,6.836,6.919,3000000.0
2005-05-12 06:30:00,6.958,7.007,6.839,6.949,3950000.0
2005-05-12 07:00:00,6.974,7.014,6.829,6.976,4200000.0
2005-05-12 07:30:00,6.948,7.029,6.841,6.915,7300000.0
2005-05-12 08:00:00,6.941,7.022,6.822,6.938,10850000.0
2005-05-12 08:30:00,6.945,7.01,6.824,6.934,11100000.0
2005-05-12 09:00:00,6.981,7.002,6.804,6.972,10100000.0
2005-05-12 09:30:00,6.892,7.064,6.816,6.941,11900000.0
2005-05-12 10:00:00,6.975,7.015,6.822,6.959,11400000.0
2005-05-12 10:30:00,6.922,7.051,6.81,6.863,12950000.0
2005-05-12 11:00:00,6.917,7.037,6.792,6.954,10450000.0
2005-05-12 11:30:00,6.989,7.005,6.837,6.996,9200000.0
2005-05-12 12:00:00,6.951,7.006,6.834,6.834,8950000.0
2005-05-12 12:30:00,6.86,7.036,6.813,6.938,10300000.0
2005-05-12 13:00:00,6.959,7.039,6.772,6.887,10450000.0
2005-05-12 13:30:00,6.946,6.999,6.777,6.945,9150000.0
2005-05-12 14:00:00,6.937,7.016,6.826,6.935,10450000.0
2005-05-12 14:30:00,6.903,7.013,6.791,6.963,13250000.0
2005-05-12 15:00:00,6.868,7.019,6.796,6.877,13350000.0
2005-05-12 15:30:00,6.934,6.998,6.806,6.881,13000000.0
2005-05-12 16:00:00,6.909,7.009,6.782,6.878,13550000.0
2005-05-12 16:30:00,6.854,7.001,6.797,6.872,12600000.0
2005-05-12 17:00:00,6.973,7.044,6.805,7.006,12550000.0
2005-05-12 17:30:00,6.864,7.06,6.82,6.975,12200000.0
2005-05-12 18:00:00,6.867,7.049,6.77,6.933,15050000.0
2005-05-12 18:30:00,6.914,6.993,6.744,6.844,18750000.0
2005-05-12 19:00:00,6.821,6.96,6.715,6.916,15900000.0
2005-05-12 19:30:00,6.908,6.908,6.776,6.815,1000000.0
2005-05-12 20:00:00,6.884,6.897,6.783,6.845,800000.0
2005-05-12 21:00:00,6.886,6.924,6.758,6.827,1450000.0
2005-05-12 21:30:00,6.884,6.955,6.769,6.806,1350000.0
2005-05-12 22:00:00,6.853,6.897,6.753,6.805,1250000.0
2005-05-12 22:30:00,6.871,6.893,6.756,6.795,650000.0
2005-05-12 23:00:00,6.911,6.915,6.892,6.907,300000.0
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 00:30:00,6.87,6.87,6.761,6.797,200000.0
2005-05-13 01:30:00,6.857,6.915,6.734,6.88,2050000.0
2005-05-13 02:00:00,6.86,6.976,6.728,6.832,3850000.0
2005-05-13 02:30:00,6.742,6.889,6.701,6.871,6950000.0
2005-05-13 03:00:00,6.823,6.895,6.685,6.804,10550000.0
2005-05-13 03:30:00,6.751,6.901,6.715,6.739,8450000.0
2005-05-13 04:00:00,6.843,6.904,6.728,6.883,4250000.0
2005-05-13 04:30:00,6.827,6.908,6.707,6.789,6800000.0
2005-05-13 05:00:00,6.801,6.895,6.693,6.729,7350000.0
2005-05-13 05:30:00,6.746,6.901,6.68,6.84,5150000.0
2005-05-13 06:00:00,6.834,6.913,6.74,6.823,5600000.0
2005-05-13 06:30:00,6.778,6.917,6.715,6.823,6550000.0
2005-05-13 07:00:00,6.865,6.961,6.692,6.956,6700000.0
2005-05-13 07:30:00,6.927,6.935,6.733,6.836,8000000.0
2005-05-13 08:00:00,6.824,6.913,6.725,6.853,11450000.0
2005-05-13 08:30:00,6.865,6.941,6.71,6.817,11850000.0
2005-05-13 09:00:00,6.839,6.942,6.723,6.893,10850000.0
2005-05-13 09:30:00,6.802,6.947,6.701,6.886,10800000.0
2005-05-13 10:00:00,6.839,6.946,6.687,6.84,11950000.0
2005-05-13 10:30:00,6.788,6.97,6.712,6.753,11250000.0
2005-05-13 11:00:00,6.789,6.908,6.709,6.801,11500000.0
2005-05-13 11:30:00,6.885,6.913,6.697,6.806,10950000.0
2005-05-13 12:00:00,6.811,6.954,6.689,6.776,12150000.0
2005-05-13 12:30:00,6.766,6.905,6.698,6.723,9500000.0
2005-05-13 13:00:00,6.837,6.869,6.672,6.811,9700000.0
2005-05-13 13:30:00,6.71,6.899,6.685,6.842,9850000.0
2005-05-13 14:00:00,6.815,6.888,6.691,6.836,8950000.0
2005-05-13 14:30:00,6.827,6.957,6.74,6.925,13350000.0
2005-05-13 15:00:00,6.813,6.939,6.738,6.788,13000000.0
2005-05-13 15:30:00,6.831,6.951,6.75,6.818,12700000.0
2005-05-13 16:00:00,6.877,6.979,6.734,6.747,12250000.0
2005-05-13 16:30:00,6.804,6.937,6.728,6.819,12350000.0
2005-05-13 17:00:00,6.89,6.944,6.715,6.844,11750000.0
2005-05-13 17:30:00,6.727,6.928,6.716,6.884,12350000.0
2005-05-13 18:00:00,6.76,6.912,6.732,6.887,12950000.0
2005-05-13 18:30:00,6.836,6.918,6.727,6.829,12650000.0
2005-05-13 19:00:00,6.803,6.938,6.706,6.819,10550000.0
2005-05-13 19:30:00,6.875,6.94,6.728,6.87,4100000.0
2005-05-13 20:00:00,6.854,6.893,6.744,6.868,1300000.0
2005-05-13 20:30:00,6.869,6.878,6.758,6.815,800000.0
2005-05-13 21:30:00,6.853,6.853,6.754,6.794,200000.0
2005-05-13 22:00:00,6.865,6.865,6.781,6.814,200000.0
2005-05-13 22:30:00,6.8,6.885,6.775,6.78,650000.0
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 01:30:00,6.851,6.858,6.751,6.801,550000.0
2005-05-16 02:00:00,6.814,6.949,6.733,6.786,5100000.0
2005-05-16 02:30:00,6.887,6.887,6.715,6.83,4800000.0
2005-05-16 03:00:00,6.84,6.92,6.735,6.863,1500000.0
2005-05-16 03:30:00,6.803,6.914,6.724,6.773,1850000.0
2005-05-16 04:00:00,6.755,6.886,6.738,6.783,2100000.0
2005-05-16 05:00:00,6.75,6.888,6.75,6.881,1100000.0
2005-05-16 05:30:00,6.844,6.906,6.736,6.786,3800000.0
2005-05-16 06:00:00,6.827,6.924,6.735,6.773,900000.0
2005-05-16 06:30:00,6.813,6.868,6.745,6.756,1350000.0
2005-05-16 07:30:00,6.808,6.894,6.744,6.745,3400000.0
2005-05-16 08:00:00,6.876,6.921,6.717,6.82,5200000.0
2005-05-16 08:30:00,6.87,6.896,6.735,6.812,4500000.0
2005-05-16 09:00:00,6.841,6.921,6.711,6.891,4150000.0
2005-05-16 09:30:00,6.784,6.899,6.698,6.724,5100000.0
2005-05-16 10:00:00,6.772,6.912,6.678,6.748,8150000.0
2005-05-16 10:30:00,6.768,6.876,6.682,6.849,2000000.0
2005-05-16 11:00:00,6.814,6.903,6.657,6.871,6800000.0
2005-05-16 11:30:00,6.852,6.925,6.719,6.873,7400000.0
2005-05-16 12:00:00,6.831,6.875,6.716,6.807,6350000.0
2005-05-16 12:30:00,6.761,6.897,6.693,6.817,5450000.0
2005-05-16 13:00:00,6.721,6.905,6.708,6.794,7750000.0
2005-05-16 13:30:00,6.798,6.908,6.745,6.809,3950000.0
2005-05-16 14:00:00,6.825,6.921,6.698,6.823,6250000.0
2005-05-16 14:30:00,6.795,6.924,6.645,6.825,12350000.0
2005-05-16 15:00:00,6.723,6.959,6.705,6.898,12750000.0
2005-05-16 15:30:00,6.861,6.947,6.745,6.847,11400000.0
2005-05-16 16:00:00,6.892,6.961,6.77,6.908,12850000.0
2005-05-16 16:30:00,6.806,6.955,6.727,6.821,9850000.0
2005-05-16 17:00:00,6.9,6.952,6.725,6.902,10500000.0
2005-05-16 17:30:00,6.775,6.971,6.742,6.848,11800000.0
2005-05-16 18:00:00,6.865,6.931,6.768,6.882,5300000.0
2005-05-16 18:30:00,6.889,6.931,6.767,6.866,6550000.0
2005-05-16 19:00:00,6.845,6.933,6.75,6.9,10250000.0
2005-05-16 19:30:00,6.83,6.921,6.756,6.807,4300000.0
2005-05-16 20:00:00,6.87,6.895,6.755,6.825,800000.0
2005-05-16 20:30:00,6.801,6.957,6.792,6.825,1350000.0
2005-05-16 21:00:00,6.884,6.884,6.775,6.815,400000.0
2005-05-16 21:30:00,6.824,6.875,6.751,6.828,1450000.0
2005-05-16 22:00:00,6.84,6.882,6.754,6.823,750000.0
2005-05-16 22:30:00,6.906,6.906,6.81,6.849,500000.0
2005-05-16 23:00:00,6.903,6.947,6.827,6.827,700000.0
2005-05-16 23:30:00,6.874,6.876,6.77,6.831,400000.0
2005-05-17 00:00:00,6.95,7.08,6.797,6.797,1300000.0
2005-05-17 00:30:00,6.895,6.924,6.811,6.871,500000.0
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 02:00:00,6.856,6.981,6.749,6.841,7300000.0
2005-05-17 02:30:00,6.81,6.942,6.72,6.914,6950000.0
2005-05-17 03:00:00,6.799,6.975,6.761,6.81,9850000.0
2005-05-17 03:30:00,6.912,6.953,6.758,6.885,6100000.0
2005-05-17 04:00:00,6.884,6.935,6.779,6.819,5650000.0
2005-05-17 04:30:00,6.786,6.949,6.765,6.87,6000000.0
2005-05-17 05:00:00,6.824,6.956,6.794,6.841,2750000.0
2005-05-17 05:30:00,6.925,6.933,6.758,6.874,5550000.0
2005-05-17 06:00:00,6.856,6.936,6.782,6.824,3550000.0
2005-05-17 06:30:00,6.827,6.955,6.755,6.822,7000000.0
2005-05-17 07:00:00,6.826,6.96,6.786,6.908,3850000.0
2005-05-17 07:30:00,6.888,6.95,6.739,6.849,9800000.0
2005-05-17 08:00:00,6.875,6.973,6.755,6.882,11450000.0
2005-05-17 08:30:00,6.89,6.959,6.767,6.906,10350000.0
2005-05-17 09:00:00,6.872,6.953,6.751,6.809,9450000.0
2005-05-17 09:30:00,6.893,6.996,6.76,6.915,9750000.0
2005-05-17 10:00:00,6.899,6.937,6.764,6.892,9900000.0
2005-05-17 10:30:00,6.834,7.007,6.767,6.886,15000000.0
2005-05-17 11:00:00,6.899,7.036,6.776,6.859,11100000.0
2005-05-17 11:30:00,6.949,6.993,6.8,6.925,8300000.0
2005-05-17 12:00:00,6.928,6.978,6.773,6.795,9500000.0
2005-05-17 12:30:00,6.837,7.008,6.754,6.915,10850000.0
2005-05-17 13:00:00,6.92,7.024,6.791,6.869,9850000.0
2005-05-17 13:30:00,6.958,6.979,6.778,6.926,7950000.0
2005-05-17 14:00:00,6.897,7.006,6.799,6.902,10050000.0
2005-05-17 14:30:00,6.891,7.001,6.774,6.971,13450000.0
2005-05-17 15:00:00,6.83,7.032,6.806,6.905,13050000.0
2005-05-17 15:30:00,6.964,7.048,6.838,6.933,12950000.0
2005-05-17 16:00:00,6.974,7.041,6.835,6.987,12750000.0
2005-05-17 16:30:00,6.889,7.037,6.832,6.901,11250000.0
2005-05-17 17:00:00,7.006,7.053,6.83,7.016,12400000.0
2005-05-17 17:30:00,6.871,7.082,6.857,6.993,12550000.0
2005-05-17 18:00:00,6.897,7.078,6.834,7.036,10250000.0
2005-05-17 18:30:00,6.994,7.078,6.861,6.98,10450000.0
2005-05-17 19:00:00,6.922,7.048,6.845,6.927,11150000.0
2005-05-17 19:30:00,6.993,7.009,6.815,6.986,3600000.0
2005-05-17 20:00:00,6.887,7.016,6.841,6.896,6900000.0
2005-05-17 20:30:00,6.923,6.998,6.822,6.856,3400000.0
2005-05-17 21:00:00,6.956,7.016,6.836,6.979,3450000.0
2005-05-17 21:30:00,6.939,7.005,6.845,6.895,4850000.0
2005-05-17 22:00:00,6.936,7.004,6.859,6.955,7000000.0
2005-05-17 22:30:00,6.88,7.006,6.845,6.992,3350000.0
2005-05-17 23:30:00,6.959,6.993,6.855,6.893,550000.0
2005-05-18 00:00:00,6.913,7.004,6.847,6.973,1550000.0
2005-05-18 00:30:00,6.966,6.966,6.86,6.904,550000.0
2005-05-18 01:00:00,6.975,6.975,6.786,6.956,1300000.0
2005-05-18 01:30:00,6.943,6.946,6.844,6.946,250000.0
2005-05-18 02:00:00,6.963,7.041,6.824,7.01,5600000.0
2005-05-18 02:30:00,6.867,7.022,6.832,6.872,13050000.0
2005-05-18 03:00:00,6.998,7.032,6.815,6.946,17700000.0
2005-05-18 03:30:00,6.998,7.064,6.836,6.991,10200000.0
2005-05-18 04:00:00,6.965,7.033,6.843,6.909,5250000.0
2005-05-18 04:30:00,6.965,7.038,6.849,6.95,4850000.0
2005-05-18 05:00:00,6.965,7.002,6.834,6.872,2000000.0
2005-05-18 05:30:00,6.946,7.009,6.843,6.957,3700000.0
2005-05-18 06:00:00,6.945,7.006,6.85,6.877,3100000.0
2005-05-18 06:30:00,6.87,7.027,6.809,6.902,2600000.0
2005-05-18 07:00:00,6.953,7.009,6.853,6.953,4300000.0
2005-05-18 07:30:00,6.899,7.026,6.835,6.908,8950000.0
2005-05-18 08:00:00,6.99,7.058,6.83,6.972,10800000.0
2005-05-18 08:30:00,6.969,7.091,6.828,6.939,8550000.0
2005-05-18 09:00:00,6.922,7.038,6.846,6.981,8550000.0
2005-05-18 09:30:00,6.895,7.046,6.818,6.949,9250000.0
2005-05-18 10:00:00,6.975,7.057,6.83,6.997,9650000.0
2005-05-18 10:30:00,6.941,7.071,6.844,6.872,12150000.0
2005-05-18 11:00:00,6.876,7.038,6.82,6.975,9850000.0
2005-05-18 11:30:00,7.007,7.023,6.85,7.003,8800000.0
2005-05-18 12:00:00,6.961,7.018,6.805,6.851,10100000.0
2005-05-18 12:30:00,6.903,7.04,6.839,6.974,8650000.0
2005-05-18 13:00:00,6.985,7.048,6.836,6.912,9500000.0
2005-05-18 13:30:00,6.991,7.087,6.855,6.902,10200000.0
2005-05-18 14:00:00,6.984,7.076,6.851,6.955,10350000.0
2005-05-18 14:30:00,6.927,7.117,6.876,7.064,12950000.0
2005-05-18 15:00:00,6.942,7.1,6.873,6.991,12450000.0
2005-05-18 15:30:00,7.04,7.107,6.892,7.003,13000000.0
2005-05-18 16:00:00,7.053,7.128,6.901,6.973,12550000.0
2005-05-18 16:30:00,6.956,7.137,6.905,7.011,12850000.0
2005-05-18 17:00:00,7.085,7.114,6.909,7.092,12000000.0
2005-05-18 17:30:00,6.916,7.158,6.911,7.091,12400000.0
2005-05-18 18:00:00,7.008,7.113,6.923,7.1,11250000.0
2005-05-18 18:30:00,7.064,7.107,6.948,7.06,11900000.0
2005-05-18 19:00:00,7.023,7.206,6.961,7.067,11850000.0
2005-05-18 19:30:00,7.176,7.194,6.997,7.048,2550000.0
2005-05-18 20:00:00,7.129,7.171,7.002,7.123,3850000.0
2005-05-18 20:30:00,7.142,7.188,7.034,7.089,2000000.0
2005-05-18 21:00:00,7.14,7.14,6.99,7.073,1250000.0
2005-05-18 21:30:00,7.083,7.18,7.023,7.177,1250000.0
2005-05-18 22:00:00,7.128,7.144,7.007,7.038,950000.0
2005-05-18 22:30:00,7.078,7.152,7.025,7.12,400000.0
2005-05-18 23:00:00,7.133,7.146,7.048,7.086,650000.0
2005-05-18 23:30:00,7.084,7.157,7.043,7.079,800000.0
2005-05-19 00:00:00,7.19,7.23,7.059,7.092,600000.0
2005-05-19 00:30:00,7.165,7.202,6.927,6.927,2800000.0
2005-05-19 01:00:00,7.006,7.041,6.905,7.023,400000.0
2005-05-19 01:30:00,6.996,7.169,6.967,7.081,2350000.0
2005-05-19 02:00:00,7.135,7.222,6.974,7.108,6100000.0
2005-05-19 02:30:00,7.004,7.205,6.985,7.053,8650000.0
2005-05-19 03:00:00,7.101,7.191,7.007,7.027,10050000.0
2005-05-19 03:30:00,7.112,7.179,7.012,7.091,4650000.0
2005-05-19 04:00:00,7.093,7.205,7.024,7.065,4450000.0
2005-05-19 04:30:00,7.12,7.2,7.005,7.061,5850000.0
2005-05-19 05:00:00,7.135,7.185,7.007,7.075,3350000.0
2005-05-19 05:30:00,7.08,7.184,7.015,7.059,8650000.0
2005-05-19 06:00:00,7.084,7.208,6.995,7.001,10150000.0
2005-05-19 06:30:00,7.125,7.182,6.981,7.125,6600000.0
2005-05-19 07:00:00,7.127,7.211,6.976,7.106,5850000.0
2005-05-19 07:30:00,7.054,7.192,6.988,7.077,9200000.0
2005-05-19 08:00:00,7.086,7.187,7.006,7.13,12100000.0
2005-05-19 08:30:00,7.135,7.231,6.977,7.113,11300000.0
2005-05-19 09:00:00,7.074,7.197,6.988,7.137,11150000.0
2005-05-19 09:30:00,7.037,7.184,6.977,7.157,11500000.0
2005-05-19 10:00:00,7.134,7.202,6.997,7.107,10800000.0
2005-05-19 10:30:00,7.046,7.182,6.98,7.002,13550000.0
2005-05-19 11:00:00,7.039,7.189,6.941,7.07,11850000.0
2005-05-19 11:30:00,7.161,7.185,6.999,7.158,8900000.0
2005-05-19 12:00:00,7.119,7.201,7.025,7.108,10950000.0
2005-05-19 12:30:00,7.061,7.202,6.998,7.119,9500000.0
2005-05-19 13:00:00,7.054,7.198,6.956,7.117,10700000.0
2005-05-19 13:30:00,7.146,7.212,6.965,7.051,9950000.0
2005-05-19 14:00:00,7.055,7.196,6.962,7.101,10450000.0
2005-05-19 14:30:00,7.071,7.213,6.967,7.153,13000000.0
2005-05-19 15:00:00,7.031,7.173,6.964,7.077,12000000.0
2005-05-19 15:30:00,7.069,7.151,6.971,7.036,7200000.0
2005-05-19 16:00:00,7.093,7.183,6.971,7.009,8500000.0
2005-05-19 16:30:00,7.002,7.124,6.936,7.001,11650000.0
2005-05-19 17:00:00,7.097,7.142,6.939,7.119,10300000.0
2005-05-19 17:30:00,6.956,7.128,6.949,7.093,10650000.0
2005-05-19 18:00:00,7.001,7.12,6.917,7.108,11950000.0
2005-05-19 18:30:00,7.062,7.142,6.929,7.091,6700000.0
2005-05-19 19:00:00,7.045,7.157,6.927,7.035,6350000.0
2005-05-19 19:30:00,7.072,7.113,6.905,7.081,3100000.0
2005-05-19 20:00:00,7.089,7.108,6.964,7.058,850000.0
2005-05-19 20:30:00,7.063,7.076,6.958,7.063,250000.0
2005-05-19 21:00:00,7.051,7.092,6.956,6.999,550000.0
2005-05-19 22:00:00,7.063,7.063,6.934,6.973,1000000.0
2005-05-19 23:00:00,6.95,7.057,6.944,6.979,350000.0
2005-05-19 23:30:00,7.031,7.068,6.961,7.002,700000.0
2005-05-20 00:00:00,7.11,7.15,6.91,6.976,700000.0
2005-05-20 01:00:00,7.128,7.128,7.084,7.084,400000.0
2005-05-20 01:30:00,7.085,7.096,6.973,7.009,600000.0
2005-05-20 02:00:00,7.064,7.112,6.917,6.988,6050000.0
2005-05-20 02:30:00,6.986,7.093,6.929,7.074,4300000.0
2005-05-20 03:00:00,7.069,7.117,6.906,7.029,6200000.0
2005-05-20 03:30:00,7.058,7.098,6.921,7.021,4300000.0
2005-05-20 04:00:00,7.037,7.077,6.909,7.001,5100000.0
2005-05-20 04:30:00,7.04,7.094,6.911,7.021,4700000.0
2005-05-20 05:00:00,6.987,7.105,6.911,6.971,3600000.0
2005-05-20 05:30:00,7.037,7.083,6.897,7.041,4700000.0
2005-05-20 06:00:00,7.023,7.084,6.896,7.029,5300000.0
2005-05-20 06:30:00,6.983,7.091,6.902,7.026,8050000.0
2005-05-20 07:00:00,6.953,7.077,6.909,7.023,8050000.0
2005-05-20 07:30:00,6.983,7.115,6.923,6.954,8850000.0
2005-05-20 08:00:00,6.958,7.12,6.926,7.055,10200000.0
2005-05-20 08:30:00,7.032,7.084,6.9,7.026,11950000.0
2005-05-20 09:00:00,7.004,7.108,6.903,7.071,9250000.0
2005-05-20 09:30:00,6.971,7.111,6.894,7.055,9050000.0
2005-05-20 10:00:00,7.074,7.182,6.906,7.028,10450000.0
2005-05-20 10:30:00,7.048,7.137,6.911,6.952,13900000.0
2005-05-20 11:00:00,7.004,7.159,6.94,7.025,11250000.0
2005-05-20 11:30:00,7.08,7.132,6.921,7.104,9150000.0
2005-05-20 12:00:00,7.061,7.127,6.934,7.047,8150000.0
2005-05-20 12:30:00,6.954,7.122,6.915,7.082,8950000.0
2005-05-20 13:00:00,7.056,7.138,6.902,7.033,9850000.0
2005-05-20 13:30:00,7.068,7.106,6.91,7.063,8250000.0
2005-05-20 14:00:00,7.025,7.11,6.902,7.023,9600000.0
2005-05-20 14:30:00,6.98,7.13,6.85,7.02,13400000.0
2005-05-20 15:00:00,6.859,7.088,6.859,6.948,13000000.0
2005-05-20 15:30:00,6.885,7.013,6.802,6.886,10250000.0
2005-05-20 16:00:00,6.921,7.007,6.778,6.919,13550000.0
2005-05-20 16:30:00,6.851,6.963,6.792,6.845,12850000.0
2005-05-20 17:00:00,6.934,6.973,6.746,6.918,11500000.0
2005-05-20 17:30:00,6.792,6.972,6.763,6.921,13050000.0
2005-05-20 18:00:00,6.818,6.96,6.739,6.9,11850000.0
2005-05-20 18:30:00,6.874,6.943,6.74,6.874,10750000.0
2005-05-20 19:00:00,6.822,6.918,6.707,6.779,13550000.0
2005-05-20 19:30:00,6.863,6.898,6.708,6.804,2700000.0
2005-05-20 20:00:00,6.867,6.909,6.757,6.889,2800000.0
2005-05-20 20:30:00,6.902,6.902,6.735,6.793,900000.0
2005-05-20 21:00:00,6.776,6.89,6.746,6.793,1900000.0
2005-05-20 21:30:00,6.853,6.857,6.747,6.805,400000.0
2005-05-20 22:00:00,6.846,6.846,6.746,6.785,200000.0
2005-05-20 22:30:00,6.837,6.858,6.736,6.782,700000.0
2005-05-22 23:00:00,6.885,6.906,6.73,6.843,950000.0
2005-05-22 23:30:00,6.895,6.895,6.771,6.837,750000.0
2005-05-23 00:00:00,6.93,7.02,6.753,6.787,500000.0
2005-05-23 00:30:00,6.853,6.872,6.752,6.794,850000.0
2005-05-23 01:00:00,6.873,6.885,6.722,6.831,1400000.0
2005-05-23 01:30:00,6.776,6.88,6.746,6.785,950000.0
2005-05-23 02:00:00,6.852,6.897,6.727,6.784,2800000.0
2005-05-23 02:30:00,6.771,6.908,6.724,6.867,2050000.0
2005-05-23 03:00:00,6.855,6.983,6.728,6.872,6650000.0
2005-05-23 03:30:00,6.894,6.894,6.753,6.888,350000.0
2005-05-23 04:00:00,6.853,6.888,6.736,6.825,2000000.0
2005-05-23 04:30:00,6.865,6.867,6.756,6.787,1200000.0
2005-05-23 05:00:00,6.875,6.91,6.753,6.888,1600000.0
2005-05-23 05:30:00,6.862,6.904,6.754,6.794,1050000.0
2005-05-23 06:00:00,6.863,6.898,6.756,6.82,700000.0
2005-05-23 06:30:00,6.759,6.91,6.754,6.904,2850000.0
2005-05-23 07:00:00,6.801,6.904,6.76,6.858,1700000.0
2005-05-23 07:30:00,6.891,6.965,6.735,6.79,7950000.0
2005-05-23 08:00:00,6.842,6.941,6.753,6.859,7950000.0
2005-05-23 08:30:00,6.884,6.946,6.765,6.864,7250000.0
2005-05-23 09:00:00,6.857,6.979,6.728,6.862,8050000.0
2005-05-23 09:30:00,6.875,6.985,6.743,6.914,6450000.0
2005-05-23 10:00:00,6.876,6.947,6.739,6.891,11450000.0
2005-05-23 10:30:00,6.824,6.97,6.745,6.784,11450000.0
2005-05-23 11:00:00,6.83,6.954,6.74,6.828,8500000.0
2005-05-23 11:30:00,6.917,6.969,6.774,6.861,9900000.0
2005-05-23 12:00:00,6.889,6.979,6.738,6.808,9550000.0
2005-05-23 12:30:00,6.9,6.965,6.773,6.896,8800000.0
2005-05-23 13:00:00,6.812,6.968,6.791,6.901,7100000.0
2005-05-23 13:30:00,6.797,6.97,6.79,6.799,8850000.0
2005-05-23 14:00:00,6.9,6.986,6.782,6.902,9750000.0
2005-05-23 14:30:00,6.863,7.007,6.767,6.928,13250000.0
2005-05-23 15:00:00,6.819,6.988,6.791,6.947,12900000.0
2005-05-23 15:30:00,6.905,6.978,6.784,6.863,12600000.0
2005-05-23 16:00:00,6.907,6.999,6.771,6.83,13250000.0
2005-05-23 16:30:00,6.855,7.004,6.772,6.877,12000000.0
2005-05-23 17:00:00,6.932,6.968,6.788,6.945,12150000.0
2005-05-23 17:30:00,6.819,6.996,6.78,6.941,12050000.0
2005-05-23 18:00:00,6.842,6.976,6.766,6.95,11000000.0
2005-05-23 18:30:00,6.909,6.972,6.803,6.909,7100000.0
2005-05-23 19:00:00,6.855,6.976,6.768,6.903,14050000.0
2005-05-23 19:30:00,6.9,6.96,6.741,6.865,4500000.0
2005-05-23 20:00:00,6.875,6.886,6.747,6.747,950000.0
2005-05-23 20:30:00,6.845,6.877,6.744,6.847,1000000.0
2005-05-23 21:00:00,6.822,6.938,6.736,6.873,3250000.0
2005-05-23 21:30:00,6.819,6.959,6.792,6.877,1200000.0
2005-05-23 22:00:00,6.875,6.987,6.775,6.844,2650000.0
2005-05-23 22:30:00,6.881,6.928,6.777,6.818,950000.0
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 00:00:00,6.95,7.1,6.785,6.825,1350000.0
2005-05-24 00:30:00,6.877,6.92,6.776,6.856,650000.0
2005-05-24 01:00:00,6.884,6.886,6.764,6.84,1500000.0
2005-05-24 01:30:00,6.845,6.914,6.793,6.829,400000.0
2005-05-24 02:00:00,6.81,6.931,6.744,6.875,5100000.0
2005-05-24 02:30:00,6.798,6.955,6.752,6.801,5950000.0
2005-05-24 03:00:00,6.89,6.934,6.771,6.858,3850000.0
2005-05-24 03:30:00,6.884,6.922,6.75,6.794,2800000.0
2005-05-24 04:00:00,6.876,6.91,6.791,6.889,2100000.0
2005-05-24 04:30:00,6.904,6.92,6.771,6.793,2850000.0
2005-05-24 05:00:00,6.829,6.905,6.743,6.834,2000000.0
2005-05-24 05:30:00,6.881,6.94,6.768,6.825,5050000.0
2005-05-24 06:00:00,6.855,6.93,6.765,6.825,4500000.0
2005-05-24 06:30:00,6.908,6.951,6.738,6.909,3250000.0
2005-05-24 07:00:00,6.884,6.942,6.757,6.876,7750000.0
2005-05-24 07:30:00,6.878,6.973,6.756,6.792,8550000.0
2005-05-24 08:00:00,6.848,6.97,6.777,6.904,12450000.0
2005-05-24 08:30:00,6.899,6.967,6.754,6.874,10800000.0
2005-05-24 09:00:00,6.885,6.986,6.768,6.909,10350000.0
2005-05-24 09:30:00,6.82,6.983,6.767,6.97,10600000.0
2005-05-24 10:00:00,6.925,6.97,6.78,6.871,11200000.0
2005-05-24 10:30:00,6.843,7.016,6.773,6.869,11950000.0
2005-05-24 11:00:00,6.847,6.995,6.755,6.85,10200000.0
2005-05-24 11:30:00,6.933,6.966,6.782,6.876,9100000.0
2005-05-24 12:00:00,6.905,7.018,6.776,6.832,9950000.0
2005-05-24 12:30:00,6.848,7.018,6.783,6.824,9500000.0
2005-05-24 13:00:00,6.937,7.023,6.803,6.942,10750000.0
2005-05-24 13:30:00,6.976,7.009,6.824,6.888,9600000.0
2005-05-24 14:00:00,6.935,7.035,6.809,6.952,11700000.0
2005-05-24 14:30:00,6.924,7.052,6.818,7.015,13300000.0
2005-05-24 15:00:00,6.901,7.056,6.833,6.859,13350000.0
2005-05-24 15:30:00,6.972,7.028,6.824,6.897,12750000.0
2005-05-24 16:00:00,6.954,7.065,6.784,6.938,12150000.0
2005-05-24 16:30:00,6.857,6.995,6.807,6.868,12800000.0
2005-05-24 17:00:00,6.962,7.012,6.783,6.977,12100000.0
2005-05-24 17:30:00,6.826,6.992,6.809,6.942,11100000.0
2005-05-24 18:00:00,6.839,7.014,6.77,6.925,12600000.0
2005-05-24 18:30:00,6.914,6.966,6.787,6.888,8950000.0
2005-05-24 19:00:00,6.868,6.976,6.785,6.829,10250000.0
2005-05-24 19:30:00,6.934,6.94,6.784,6.836,1700000.0
2005-05-24 20:00:00,6.893,6.938,6.79,6.835,1200000.0
2005-05-24 20:30:00,6.883,6.905,6.783,6.853,1000000.0
2005-05-24 21:00:00,6.895,6.906,6.796,6.844,1000000.0
2005-05-24 21:30:00,6.885,6.935,6.783,6.914,950000.0
2005-05-24 22:00:00,6.9,7.002,6.806,6.93,1250000.0
2005-05-24 22:30:00,6.904,6.904,6.804,6.893,300000.0
2005-05-24 23:00:00,6.945,6.978,6.831,6.922,2000000.0
2005-05-24 23:30:00,6.955,6.955,6.823,6.87,1050000.0
2005-05-25 00:00:00,6.99,7.23,6.816,6.864,1300000.0
2005-05-25 00:30:00,6.917,6.946,6.829,6.885,500000.0
2005-05-25 01:00:00,6.927,6.927,6.804,6.846,800000.0
2005-05-25 01:30:00,6.948,6.948,6.776,6.897,1000000.0
2005-05-25 02:00:00,6.905,7.01,6.807,6.93,6600000.0
2005-05-25 02:30:00,6.831,6.947,6.781,6.945,2650000.0
2005-05-25 03:00:00,6.931,6.959,6.801,6.9,3850000.0
2005-05-25 03:30:00,6.905,6.997,6.8,6.953,14150000.0
2005-05-25 04:00:00,6.948,6.976,6.812,6.963,4350000.0
2005-05-25 04:30:00,6.928,7.04,6.808,6.863,9450000.0
2005-05-25 05:00:00,6.968,7.022,6.785,6.913,7550000.0
2005-05-25 05:30:00,6.864,6.996,6.812,6.881,6700000.0
2005-05-25 06:00:00,6.943,7.013,6.834,6.956,8650000.0
2005-05-25 06:30:00,6.875,7.013,6.791,6.957,12800000.0
2005-05-25 07:00:00,6.898,7.022,6.828,6.938,10250000.0
2005-05-25 07:30:00,6.905,7.035,6.832,6.888,9800000.0
2005-05-25 08:00:00,6.896,7.018,6.819,6.95,10350000.0
2005-05-25 08:30:00,6.959,7.01,6.811,6.95,10400000.0
2005-05-25 09:00:00,6.934,7.027,6.808,6.991,9650000.0
2005-05-25 09:30:00,6.899,7.064,6.812,6.926,9650000.0
2005-05-25 10:00:00,6.977,7.086,6.839,6.919,6400000.0
2005-05-25 10:30:00,6.873,7.037,6.83,6.856,8150000.0
2005-05-25 11:00:00,6.929,7.045,6.835,6.944,4250000.0
2005-05-25 11:30:00,6.974,7.003,6.804,6.941,3000000.0
2005-05-25 12:00:00,6.986,7.006,6.804,6.942,3600000.0
2005-05-25 12:30:00,6.952,7.036,6.823,6.933,8450000.0
2005-05-25 13:00:00,6.938,7.015,6.806,6.927,8850000.0
2005-05-25 13:30:00,6.92,6.962,6.744,6.937,6250000.0
2005-05-25 14:00:00,6.907,6.987,6.794,6.906,9450000.0
2005-05-25 14:30:00,6.875,7.022,6.744,6.999,13500000.0
2005-05-25 15:00:00,6.88,7.027,6.823,6.964,12400000.0
2005-05-25 15:30:00,6.96,7.045,6.854,6.932,12150000.0
2005-05-25 16:00:00,6.971,7.05,6.834,6.976,13150000.0
2005-05-25 16:30:00,6.878,7.054,6.837,6.889,12050000.0
2005-05-25 17:00:00,6.995,7.04,6.83,6.985,12300000.0
2005-05-25 17:30:00,6.857,7.045,6.83,7.003,12850000.0
2005-05-25 18:00:00,6.924,7.097,6.87,7.075,16650000.0
2005-05-25 18:30:00,7.025,7.12,6.892,6.949,10550000.0
2005-05-25 19:00:00,7.006,7.124,6.919,7.073,10200000.0
2005-05-25 19:30:00,7.075,7.102,6.885,6.99,1800000.0
2005-05-25 20:00:00,7.035,7.055,6.895,6.956,1800000.0
2005-05-25 20:30:00,7.007,7.045,6.878,6.953,2000000.0
2005-05-25 21:00:00,7.018,7.058,6.932,6.974,1300000.0
2005-05-25 21:30:00,7.046,7.145,6.936,7.121,4800000.0
2005-05-25 22:00:00,7.017,7.202,6.976,7.102,6400000.0
2005-05-25 22:30:00,7.049,7.135,6.985,7.035,2800000.0
2005-05-25 23:00:00,7.105,7.133,6.97,7.107,2150000.0
2005-05-25 23:30:00,7.134,7.134,6.975,7.042,1700000.0
2005-05-26 00:00:00,7.18,7.29,7.01,7.044,400000.0
2005-05-26 00:30:00,6.985,7.146,6.961,6.969,3600000.0
2005-05-26 01:00:00,7.093,7.141,7.001,7.015,1000000.0
2005-05-26 01:30:00,6.985,7.141,6.939,7.023,2550000.0
2005-05-26 02:00:00,7.086,7.147,6.931,7.08,6400000.0
2005-05-26 02:30:00,7.0,7.131,6.963,7.044,4600000.0
2005-05-26 03:00:00,7.096,7.16,6.947,7.043,6850000.0
2005-05-26 03:30:00,7.078,7.122,6.93,7.093,8800000.0
2005-05-26 04:00:00,7.054,7.111,6.947,6.98,4300000.0
2005-05-26 04:30:00,7.087,7.097,6.952,7.097,2650000.0
2005-05-26 05:00:00,7.072,7.121,6.954,7.098,1250000.0
2005-05-26 05:30:00,7.056,7.099,6.953,7.014,2800000.0
2005-05-26 06:00:00,6.999,7.103,6.93,6.971,6050000.0
2005-05-26 06:30:00,6.943,7.099,6.894,7.011,5150000.0
2005-05-26 07:00:00,7.038,7.106,6.908,6.958,4750000.0
2005-05-26 07:30:00,6.991,7.102,6.897,7.002,10500000.0
2005-05-26 08:00:00,7.053,7.104,6.866,7.031,13000000.0
2005-05-26 08:30:00,7.028,7.099,6.892,7.042,12000000.0
2005-05-26 09:00:00,7.019,7.076,6.901,6.977,10000000.0
2005-05-26 09:30:00,6.976,7.128,6.845,7.054,10750000.0
2005-05-26 10:00:00,7.023,7.098,6.901,7.031,8950000.0
2005-05-26 10:30:00,6.923,7.079,6.886,6.912,9300000.0
2005-05-26 11:00:00,6.984,7.104,6.876,6.94,9450000.0
2005-05-26 11:30:00,7.016,7.085,6.842,6.952,9250000.0
2005-05-26 12:00:00,7.011,7.091,6.895,6.918,8900000.0
2005-05-26 12:30:00,6.938,7.087,6.849,6.996,7950000.0
2005-05-26 13:00:00,7.003,7.04,6.845,6.958,10450000.0
2005-05-26 13:30:00,7.012,7.021,6.798,6.914,9950000.0
2005-05-26 14:00:00,6.967,7.03,6.839,6.971,10350000.0
2005-05-26 14:30:00,6.938,7.054,6.822,7.009,13400000.0
2005-05-26 15:00:00,6.949,7.135,6.891,7.036,13050000.0
2005-05-26 15:30:00,7.02,7.156,6.922,7.05,12900000.0
2005-05-26 16:00:00,7.054,7.148,6.938,7.089,13200000.0
2005-05-26 16:30:00,7.027,7.147,6.968,7.035,11600000.0
2005-05-26 17:00:00,7.129,7.185,6.973,7.097,12750000.0
2005-05-26 17:30:00,6.985,7.172,6.949,7.111,12450000.0
2005-05-26 18:00:00,6.995,7.145,6.951,7.074,9850000.0
2005-05-26 18:30:00,7.062,7.139,6.921,7.056,10650000.0
2005-05-26 19:00:00,7.03,7.136,6.928,7.022,8500000.0
2005-05-26 19:30:00,7.079,7.095,6.94,6.945,1600000.0
2005-05-26 20:00:00,7.072,7.128,6.982,6.983,1500000.0
2005-05-26 20:30:00,7.061,7.108,6.956,7.026,1200000.0
2005-05-26 21:00:00,6.974,7.113,6.974,7.064,650000.0
2005-05-26 21:30:00,6.925,7.116,6.925,7.015,2400000.0
2005-05-26 22:00:00,7.051,7.152,6.926,7.045,2250000.0
2005-05-26 22:30:00,6.988,7.074,6.978,7.01,650000.0
2005-05-26 23:00:00,7.033,7.086,6.933,7.082,600000.0
2005-05-26 23:30:00,7.047,7.047,6.964,6.995,200000.0
2005-05-27 00:00:00,7.015,7.088,6.938,7.039,1750000.0
2005-05-27 00:30:00,7.043,7.08,6.929,6.983,1100000.0
2005-05-27 01:00:00,7.026,7.055,6.913,7.055,1800000.0
2005-05-27 01:30:00,7.033,7.101,6.919,6.973,750000.0
2005-05-27 02:00:00,7.025,7.098,6.923,6.972,5700000.0
2005-05-27 02:30:00,6.955,7.105,6.919,7.036,5300000.0
2005-05-27 03:00:00,7.027,7.106,6.932,7.046,4650000.0
2005-05-27 03:30:00,7.017,7.09,6.892,6.969,3050000.0
2005-05-27 04:00:00,7.036,7.077,6.903,6.977,4600000.0
2005-05-27 04:30:00,6.999,7.083,6.897,6.986,1300000.0
2005-05-27 05:00:00,7.047,7.047,6.964,7.037,300000.0
2005-05-27 05:30:00,6.997,7.108,6.933,7.056,3500000.0
2005-05-27 06:00:00,6.997,7.092,6.939,6.995,3400000.0
2005-05-27 06:30:00,6.974,7.107,6.927,7.045,3350000.0
2005-05-27 07:00:00,7.053,7.116,6.911,7.055,4250000.0
2005-05-27 07:30:00,7.056,7.127,6.915,7.049,9250000.0
2005-05-27 08:00:00,7.073,7.146,6.922,7.077,10650000.0
2005-05-27 08:30:00,7.069,7.141,6.928,7.032,9800000.0
2005-05-27 09:00:00,7.01,7.16,6.948,7.088,8750000.0
2005-05-27 09:30:00,7.007,7.121,6.933,7.074,9200000.0
2005-05-27 10:00:00,7.073,7.138,6.942,7.066,11100000.0
2005-05-27 10:30:00,7.009,7.119,6.928,7.017,9250000.0
2005-05-27 11:00:00,7.0,7.165,6.935,7.126,7600000.0
2005-05-27 11:30:00,7.093,7.142,6.931,7.04,10600000.0
2005-05-27 12:00:00,7.102,7.152,6.937,6.981,9500000.0
2005-05-27 12:30:00,6.972,7.155,6.931,7.096,9200000.0
2005-05-27 13:00:00,7.011,7.202,6.954,7.117,8500000.0
2005-05-27 13:30:00,7.145,7.178,6.985,7.0,9750000.0
2005-05-27 14:00:00,7.099,7.178,6.989,7.086,10850000.0
2005-05-27 14:30:00,7.05,7.222,6.975,7.187,13300000.0
2005-05-27 15:00:00,7.072,7.254,7.029,7.082,12850000.0
2005-05-27 15:30:00,7.15,7.24,7.024,7.129,12900000.0
2005-05-27 16:00:00,7.138,7.232,7.014,7.169,13050000.0
2005-05-27 16:30:00,7.07,7.21,7.024,7.103,13450000.0
2005-05-27 17:00:00,7.161,7.204,7.001,7.057,11050000.0
2005-05-27 17:30:00,7.057,7.271,7.049,7.242,13200000.0
2005-05-27 18:00:00,7.151,7.263,7.086,7.174,6800000.0
2005-05-27 18:30:00,7.232,7.295,7.063,7.171,4700000.0
2005-05-27 19:00:00,7.118,7.24,7.065,7.128,2700000.0
2005-05-27 19:30:00,7.238,7.255,7.086,7.142,2000000.0
2005-05-27 20:00:00,7.235,7.255,7.095,7.198,1000000.0
2005-05-27 20:30:00,7.194,7.236,7.094,7.228,1750000.0
2005-05-27 21:00:00,7.217,7.217,7.056,7.134,850000.0
2005-05-27 21:30:00,7.205,7.249,7.119,7.138,600000.0
2005-05-27 22:00:00,7.071,7.189,7.067,7.189,1400000.0
2005-05-29 23:00:00,7.202,7.255,7.094,7.223,600000.0
2005-05-29 23:30:00,7.236,7.272,7.145,7.199,1250000.0
2005-05-30 00:00:00,7.23,7.311,7.126,7.165,1500000.0
2005-05-30 00:30:00,7.129,7.242,7.129,7.183,850000.0
2005-05-30 01:00:00,7.225,7.275,7.115,7.213,1050000.0
2005-05-30 01:30:00,7.226,7.244,7.099,7.132,800000.0
2005-05-30 02:00:00,7.189,7.25,7.04,7.077,7800000.0
2005-05-30 02:30:00,7.08,7.247,7.071,7.121,7050000.0
2005-05-30 03:00:00,7.174,7.251,7.075,7.124,5200000.0
2005-05-30 03:30:00,7.179,7.236,7.085,7.192,2450000.0
2005-05-30 04:00:00,7.195,7.236,7.048,7.191,4450000.0
2005-05-30 04:30:00,7.235,7.24,7.043,7.212,3850000.0
2005-05-30 05:00:00,7.148,7.27,7.058,7.181,5850000.0
2005-05-30 05:30:00,7.084,7.257,7.076,7.197,9300000.0
2005-05-30 06:00:00,7.131,7.279,7.068,7.213,9250000.0
2005-05-30 06:30:00,7.163,7.26,7.09,7.19,9000000.0
2005-05-30 07:00:00,7.203,7.256,7.025,7.199,11450000.0
2005-05-30 07:30:00,7.175,7.265,7.049,7.143,13300000.0
2005-05-30 08:00:00,7.19,7.266,7.046,7.196,11400000.0
2005-05-30 08:30:00,7.196,7.234,7.068,7.149,9300000.0
2005-05-30 09:00:00,7.187,7.24,7.06,7.214,9000000.0
2005-05-30 09:30:00,7.122,7.253,7.042,7.16,10350000.0
2005-05-30 10:00:00,7.199,7.249,7.054,7.221,10100000.0
2005-05-30 10:30:00,7.134,7.238,7.063,7.078,12500000.0
2005-05-30 11:00:00,7.138,7.276,7.035,7.228,8650000.0
2005-05-30 11:30:00,7.215,7.244,7.048,7.226,8900000.0
2005-05-30 12:00:00,7.176,7.278,7.055,7.173,9500000.0
2005-05-30 12:30:00,7.122,7.274,7.069,7.109,9350000.0
2005-05-30 13:00:00,7.2,7.285,7.067,7.183,9300000.0
2005-05-30 13:30:00,7.216,7.254,7.07,7.224,10000000.0
2005-05-30 14:00:00,7.186,7.254,7.061,7.156,8800000.0
2005-05-30 14:30:00,7.147,7.261,7.071,7.177,7550000.0
2005-05-30 15:00:00,7.109,7.254,7.055,7.185,7450000.0
2005-05-30 15:30:00,7.177,7.284,7.057,7.235,8100000.0
2005-05-30 16:00:00,7.214,7.254,7.061,7.111,8900000.0
2005-05-30 16:30:00,7.092,7.276,7.047,7.176,7700000.0
2005-05-30 17:00:00,7.215,7.242,7.041,7.079,8300000.0
2005-05-30 17:30:00,7.07,7.278,7.068,7.223,7500000.0
2005-05-30 18:00:00,7.168,7.221,7.061,7.102,1650000.0
2005-05-30 18:30:00,7.12,7.217,7.032,7.189,2000000.0
2005-05-30 19:00:00,7.133,7.229,7.044,7.115,1250000.0
2005-05-30 19:30:00,7.154,7.23,7.054,7.123,1300000.0
2005-05-30 20:00:00,7.182,7.216,7.051,7.184,1700000.0
2005-05-30 20:30:00,7.125,7.193,7.125,7.153,250000.0
2005-05-30 21:00:00,7.185,7.193,7.081,7.123,1050000.0
2005-05-30 21:30:00,7.176,7.176,7.075,7.115,200000.0
2005-05-30 22:00:00,7.177,7.197,7.081,7.145,1000000.0
2005-05-30 22:30:00,7.185,7.191,7.073,7.191,1150000.0
2005-05-30 23:00:00,7.195,7.225,7.177,7.178,300000.0
2005-05-30 23:30:00,7.196,7.196,7.087,7.125,400000.0
2005-05-31 00:00:00,7.18,7.48,7.039,7.218,1200000.0
2005-05-31 00:30:00,7.135,7.223,7.072,7.115,1650000.0
2005-05-31 01:00:00,7.165,7.228,7.065,7.155,1200000.0
2005-05-31 01:30:00,7.137,7.213,7.015,7.104,1250000.0
2005-05-31 02:00:00,7.135,7.231,7.036,7.057,6800000.0
2005-05-31 02:30:00,7.015,7.183,6.962,7.131,7050000.0
2005-05-31 03:00:00,7.079,7.203,6.969,7.002,5650000.0
2005-05-31 03:30:00,7.074,7.193,6.978,7.121,11100000.0
2005-05-31 04:00:00,7.061,7.19,7.01,7.145,8050000.0
2005-05-31 04:30:00,7.128,7.17,6.995,7.077,5450000.0
2005-05-31 05:00:00,7.101,7.176,6.95,7.124,5000000.0
2005-05-31 05:30:00,7.136,7.171,6.998,7.128,5750000.0
2005-05-31 06:00:00,7.1,7.189,6.995,7.082,7150000.0
2005-05-31 06:30:00,7.072,7.172,6.957,7.083,5800000.0
2005-05-31 07:00:00,7.061,7.182,7.007,7.119,5200000.0
2005-05-31 07:30:00,7.062,7.19,6.996,7.121,9000000.0
2005-05-31 08:00:00,7.059,7.21,6.986,7.111,11650000.0
2005-05-31 08:30:00,7.054,7.258,7.005,7.109,10000000.0
2005-05-31 09:00:00,7.107,7.191,6.992,7.148,10600000.0
2005-05-31 09:30:00,7.042,7.18,6.982,7.079,9200000.0
2005-05-31 10:00:00,7.135,7.178,6.959,7.118,9650000.0
2005-05-31 10:30:00,7.072,7.204,6.955,6.998,12950000.0
2005-05-31 11:00:00,7.094,7.196,6.98,7.139,9400000.0
2005-05-31 11:30:00,7.148,7.193,6.99,7.065,9000000.0
2005-05-31 12:00:00,7.097,7.175,6.956,7.062,12000000.0
2005-05-31 12:30:00,6.999,7.181,6.931,7.062,12450000.0
2005-05-31 13:00:00,7.07,7.157,6.94,7.077,11950000.0
2005-05-31 13:30:00,7.091,7.197,6.921,7.035,9400000.0
2005-05-31 14:00:00,7.04,7.18,6.938,7.122,12100000.0
2005-05-31 14:30:00,7.076,7.201,6.981,7.158,13250000.0
2005-05-31 15:00:00,7.041,7.198,7.002,7.107,13300000.0
2005-05-31 15:30:00,7.14,7.234,6.992,7.093,12350000.0
2005-05-31 16:00:00,7.156,7.24,7.013,7.221,13050000.0
2005-05-31 16:30:00,7.09,7.226,7.053,7.123,12150000.0
2005-05-31 17:00:00,7.176,7.244,7.034,7.198,12700000.0
2005-05-31 17:30:00,7.072,7.238,7.026,7.192,11450000.0
2005-05-31 18:00:00,7.101,7.354,7.075,7.329,13200000.0
2005-05-31 18:30:00,7.29,7.422,7.135,7.356,9750000.0
2005-05-31 19:00:00,7.345,7.465,7.253,7.277,9800000.0
2005-05-31 19:30:00,7.313,7.42,7.232,7.321,3900000.0
2005-05-31 20:00:00,7.365,7.391,7.245,7.365,2200000.0
2005-05-31 20:30:00,7.395,7.395,7.183,7.295,4350000.0
2005-05-31 21:00:00,7.335,7.433,7.206,7.346,4950000.0
2005-05-31 21:30:00,7.274,7.364,7.223,7.263,1150000.0
2005-05-31 22:00:00,7.335,7.391,7.182,7.366,4450000.0
2005-05-31 22:30:00,7.331,7.371,7.237,7.296,1250000.0
2005-05-31 23:00:00,7.345,7.397,7.227,7.303,2250000.0
2005-05-31 23:30:00,7.279,7.374,7.21,7.276,2700000.0
2005-06-01 00:00:00,7.4,7.59,7.193,7.25,2400000.0
2005-06-01 00:30:00,7.268,7.356,7.202,7.255,2200000.0
2005-06-01 01:00:00,7.326,7.366,7.204,7.244,2300000.0
2005-06-01 01:30:00,7.267,7.351,7.208,7.283,2200000.0
2005-06-01 02:00:00,7.33,7.368,7.197,7.245,5100000.0
2005-06-01 02:30:00,7.218,7.367,7.206,7.367,1750000.0
2005-06-01 03:00:00,7.361,7.361,7.197,7.333,4000000.0
2005-06-01 03:30:00,7.302,7.355,7.194,7.315,3900000.0
2005-06-01 04:00:00,7.263,7.358,7.216,7.255,1350000.0
2005-06-01 04:30:00,7.231,7.382,7.204,7.323,5150000.0
2005-06-01 05:00:00,7.271,7.396,7.199,7.23,4000000.0
2005-06-01 05:30:00,7.362,7.389,7.208,7.249,7500000.0
2005-06-01 06:00:00,7.329,7.361,7.189,7.328,3200000.0
2005-06-01 06:30:00,7.349,7.388,7.212,7.363,6650000.0
2005-06-01 07:00:00,7.335,7.394,7.194,7.284,6300000.0
2005-06-01 07:30:00,7.327,7.378,7.162,7.262,10350000.0
2005-06-01 08:00:00,7.33,7.388,7.215,7.338,11700000.0
2005-06-01 08:30:00,7.352,7.404,7.185,7.297,12050000.0
2005-06-01 09:00:00,7.351,7.459,7.205,7.358,11000000.0
2005-06-01 09:30:00,7.267,7.429,7.206,7.353,11850000.0
2005-06-01 10:00:00,7.345,7.418,7.192,7.337,13200000.0
2005-06-01 10:30:00,7.284,7.4,7.184,7.219,13200000.0
2005-06-01 11:00:00,7.288,7.401,7.182,7.309,11950000.0
2005-06-01 11:30:00,7.355,7.412,7.2,7.296,11000000.0
2005-06-01 12:00:00,7.325,7.388,7.186,7.228,11800000.0
2005-06-01 12:30:00,7.221,7.396,7.172,7.327,13050000.0
2005-06-01 13:00:00,7.313,7.42,7.192,7.367,12050000.0
2005-06-01 13:30:00,7.426,7.443,7.252,7.342,10450000.0
2005-06-01 14:00:00,7.369,7.452,7.218,7.373,11750000.0
2005-06-01 14:30:00,7.332,7.51,7.245,7.489,13450000.0
2005-06-01 15:00:00,7.342,7.53,7.328,7.335,13100000.0
2005-06-01 15:30:00,7.425,7.527,7.313,7.43,13100000.0
2005-06-01 16:00:00,7.472,7.542,7.339,7.464,13050000.0
2005-06-01 16:30:00,7.426,7.579,7.337,7.438,12800000.0
2005-06-01 17:00:00,7.528,7.562,7.357,7.521,12600000.0
2005-06-01 17:30:00,7.377,7.574,7.351,7.536,12850000.0
2005-06-01 18:00:00,7.426,7.567,7.311,7.451,12400000.0
2005-06-01 18:30:00,7.422,7.476,7.279,7.417,12050000.0
2005-06-01 19:00:00,7.39,7.516,7.319,7.383,11800000.0
2005-06-01 19:30:00,7.484,7.551,7.328,7.487,5200000.0
2005-06-01 20:00:00,7.473,7.479,7.342,7.399,950000.0
2005-06-01 20:30:00,7.443,7.488,7.343,7.486,850000.0
2005-06-01 21:00:00,7.445,7.507,7.312,7.346,3500000.0
2005-06-01 21:30:00,7.415,7.418,7.295,7.335,2000000.0
2005-06-01 22:00:00,7.304,7.515,7.288,7.326,3100000.0
2005-06-01 22:30:00,7.357,7.456,7.302,7.414,1850000.0
2005-06-01 23:00:00,7.332,7.452,7.312,7.387,1250000.0
2005-06-01 23:30:00,7.342,7.443,7.292,7.344,1650000.0
2005-06-02 00:00:00,7.44,7.61,7.272,7.402,1600000.0
2005-06-02 00:30:00,7.376,7.386,7.264,7.334,1350000.0
2005-06-02 01:00:00,7.381,7.477,7.295,7.458,4250000.0
2005-06-02 01:30:00,7.358,7.458,7.268,7.451,3000000.0
2005-06-02 02:00:00,7.361,7.473,7.29,7.39,8500000.0
2005-06-02 02:30:00,7.332,7.453,7.254,7.344,9350000.0
2005-06-02 03:00:00,7.33,7.464,7.27,7.318,7750000.0
2005-06-02 03:30:00,7.303,7.482,7.221,7.324,8300000.0
2005-06-02 04:00:00,7.408,7.49,7.278,7.429,7200000.0
2005-06-02 04:30:00,7.325,7.458,7.28,7.342,5900000.0
2005-06-02 05:00:00,7.359,7.463,7.255,7.404,7700000.0
2005-06-02 05:30:00,7.401,7.451,7.278,7.298,10100000.0
2005-06-02 06:00:00,7.371,7.461,7.268,7.423,7000000.0
2005-06-02 06:30:00,7.395,7.499,7.245,7.365,10700000.0
2005-06-02 07:00:00,7.292,7.477,7.276,7.387,8900000.0
2005-06-02 07:30:00,7.329,7.487,7.29,7.306,8100000.0
2005-06-02 08:00:00,7.414,7.484,7.291,7.42,11850000.0
2005-06-02 08:30:00,7.417,7.507,7.321,7.414,10350000.0
2005-06-02 09:00:00,7.412,7.522,7.311,7.447,12950000.0
2005-06-02 09:30:00,7.374,7.548,7.329,7.505,10950000.0
2005-06-02 10:00:00,7.449,7.505,7.303,7.409,12350000.0
2005-06-02 10:30:00,7.408,7.509,7.306,7.32,13650000.0
2005-06-02 11:00:00,7.38,7.508,7.303,7.429,10950000.0
2005-06-02 11:30:00,7.468,7.52,7.313,7.394,10800000.0
2005-06-02 12:00:00,7.435,7.509,7.285,7.335,11050000.0
2005-06-02 12:30:00,7.351,7.51,7.301,7.441,13000000.0
2005-06-02 13:00:00,7.423,7.505,7.285,7.442,11200000.0
2005-06-02 13:30:00,7.459,7.513,7.293,7.473,10000000.0
2005-06-02 14:00:00,7.44,7.52,7.319,7.468,11000000.0
2005-06-02 14:30:00,7.437,7.59,7.386,7.536,13250000.0
2005-06-02 15:00:00,7.442,7.592,7.389,7.51,13250000.0
2005-06-02 15:30:00,7.507,7.598,7.363,7.466,13000000.0
2005-06-02 16:00:00,7.509,7.582,7.38,7.436,13250000.0
2005-06-02 16:30:00,7.465,7.614,7.407,7.48,13150000.0
2005-06-02 17:00:00,7.556,7.63,7.379,7.531,11800000.0
2005-06-02 17:30:00,7.385,7.572,7.338,7.482,12850000.0
2005-06-02 18:00:00,7.403,7.538,7.333,7.502,11450000.0
2005-06-02 18:30:00,7.474,7.562,7.367,7.492,13300000.0
2005-06-02 19:00:00,7.444,7.578,7.313,7.411,18050000.0
2005-06-02 19:30:00,7.468,7.501,7.317,7.317,4600000.0
2005-06-02 20:00:00,7.326,7.489,7.309,7.441,5500000.0
2005-06-02 20:30:00,7.452,7.499,7.28,7.395,2800000.0
2005-06-02 21:00:00,7.435,7.48,7.285,7.425,2550000.0
2005-06-02 21:30:00,7.427,7.437,7.323,7.359,1050000.0
2005-06-02 22:00:00,7.353,7.499,7.313,7.435,1750000.0
2005-06-02 22:30:00,7.397,7.476,7.324,7.367,3200000.0
2005-06-02 23:00:00,7.331,7.469,7.315,7.34,2450000.0
2005-06-02 23:30:00,7.38,7.431,7.331,7.373,1200000.0
2005-06-03 00:00:00,7.5,7.6,7.314,7.393,1750000.0
2005-06-03 00:30:00,7.388,7.469,7.299,7.378,2200000.0
2005-06-03 01:00:00,7.414,7.493,7.281,7.411,2550000.0
2005-06-03 01:30:00,7.331,7.455,7.292,7.395,1800000.0
2005-06-03 02:00:00,7.432,7.48,7.279,7.462,8550000.0
2005-06-03 02:30:00,7.332,7.457,7.277,7.427,9100000.0
2005-06-03 03:00:00,7.322,7.485,7.304,7.403,11100000.0
2005-06-03 03:30:00,7.396,7.494,7.284,7.408,10550000.0
2005-06-03 04:00:00,7.409,7.498,7.297,7.377,7200000.0
2005-06-03 04:30:00,7.355,7.501,7.3,7.378,7100000.0
2005-06-03 05:00:00,7.366,7.517,7.28,7.365,8350000.0
2005-06-03 05:30:00,7.367,7.482,7.3,7.361,8200000.0
2005-06-03 06:00:00,7.431,7.498,7.301,7.357,6750000.0
2005-06-03 06:30:00,7.422,7.538,7.325,7.4,9950000.0
2005-06-03 07:00:00,7.431,7.502,7.28,7.438,10750000.0
2005-06-03 07:30:00,7.443,7.534,7.306,7.465,11200000.0
2005-06-03 08:00:00,7.355,7.515,7.286,7.415,12150000.0
2005-06-03 08:30:00,7.437,7.538,7.314,7.465,10600000.0
2005-06-03 09:00:00,7.409,7.521,7.305,7.462,11650000.0
2005-06-03 09:30:00,7.375,7.527,7.322,7.471,11250000.0
2005-06-03 10:00:00,7.429,7.568,7.324,7.491,13050000.0
2005-06-03 10:30:00,7.461,7.571,7.355,7.386,14000000.0
2005-06-03 11:00:00,7.433,7.559,7.34,7.407,12000000.0
2005-06-03 11:30:00,7.484,7.56,7.351,7.449,9550000.0
2005-06-03 12:00:00,7.481,7.55,7.336,7.371,12200000.0
2005-06-03 12:30:00,7.373,7.561,7.333,7.459,9950000.0
2005-06-03 13:00:00,7.453,7.532,7.297,7.486,12450000.0
2005-06-03 13:30:00,7.496,7.523,7.322,7.415,10550000.0
2005-06-03 14:00:00,7.459,7.519,7.317,7.46,10150000.0
2005-06-03 14:30:00,7.44,7.572,7.318,7.511,13250000.0
2005-06-03 15:00:00,7.426,7.543,7.313,7.446,12750000.0
2005-06-03 15:30:00,7.45,7.531,7.321,7.398,13000000.0
2005-06-03 16:00:00,7.459,7.515,7.317,7.452,13200000.0
2005-06-03 16:30:00,7.404,7.527,7.254,7.321,12750000.0
2005-06-03 17:00:00,7.439,7.467,7.242,7.452,12350000.0
2005-06-03 17:30:00,7.32,7.503,7.272,7.473,12650000.0
2005-06-03 18:00:00,7.334,7.486,7.297,7.444,10850000.0
2005-06-03 18:30:00,7.422,7.483,7.301,7.41,12800000.0
2005-06-03 19:00:00,7.371,7.468,7.247,7.348,13700000.0
2005-06-03 19:30:00,7.418,7.453,7.29,7.374,1950000.0
2005-06-03 20:00:00,7.414,7.486,7.243,7.384,6750000.0
2005-06-03 20:30:00,7.385,7.447,7.256,7.39,3400000.0
2005-06-03 21:00:00,7.397,7.4,7.239,7.335,2200000.0
2005-06-03 21:30:00,7.347,7.462,7.301,7.373,2400000.0
2005-06-03 22:00:00,7.374,7.45,7.257,7.362,8050000.0
2005-06-03 22:30:00,7.327,7.384,7.273,7.363,850000.0
2005-06-05 23:00:00,7.351,7.417,7.336,7.412,850000.0
2005-06-05 23:30:00,7.355,7.377,7.255,7.303,800000.0
2005-06-06 00:00:00,7.44,7.63,7.288,7.297,200000.0
2005-06-06 00:30:00,7.36,7.36,7.288,7.288,100000.0
2005-06-06 01:00:00,7.365,7.427,7.252,7.33,3000000.0
2005-06-06 01:30:00,7.36,7.419,7.254,7.303,1200000.0
2005-06-06 02:00:00,7.398,7.433,7.245,7.308,4400000.0
2005-06-06 02:30:00,7.307,7.443,7.228,7.343,4800000.0
2005-06-06 03:00:00,7.284,7.438,7.239,7.372,8500000.0
2005-06-06 03:30:00,7.376,7.441,7.25,7.325,7800000.0
2005-06-06 04:00:00,7.371,7.432,7.256,7.392,6650000.0
2005-06-06 04:30:00,7.354,7.457,7.242,7.307,10950000.0
2005-06-06 05:00:00,7.355,7.417,7.244,7.324,3850000.0
2005-06-06 05:30:00,7.374,7.444,7.27,7.304,5750000.0
2005-06-06 06:00:00,7.377,7.459,7.25,7.33,9600000.0
2005-06-06 06:30:00,7.369,7.498,7.263,7.438,6050000.0
2005-06-06 07:00:00,7.375,7.488,7.265,7.393,7600000.0
2005-06-06 07:30:00,7.357,7.48,7.255,7.305,8700000.0
2005-06-06 08:00:00,7.402,7.46,7.279,7.407,12150000.0
2005-06-06 08:30:00,7.32,7.497,7.265,7.381,11450000.0
2005-06-06 09:00:00,7.38,7.489,7.278,7.429,10150000.0
2005-06-06 09:30:00,7.392,7.522,7.305,7.478,10950000.0
2005-06-06 10:00:00,7.395,7.482,7.292,7.419,11600000.0
2005-06-06 10:30:00,7.358,7.536,7.267,7.336,11700000.0
2005-06-06 11:00:00,7.393,7.494,7.262,7.374,11650000.0
2005-06-06 11:30:00,7.447,7.498,7.273,7.372,11700000.0
2005-06-06 12:00:00,7.431,7.456,7.256,7.284,10450000.0
2005-06-06 12:30:00,7.403,7.477,7.264,7.392,9550000.0
2005-06-06 13:00:00,7.407,7.464,7.248,7.379,10850000.0
2005-06-06 13:30:00,7.415,7.45,7.25,7.389,8000000.0
2005-06-06 14:00:00,7.371,7.463,7.243,7.401,12150000.0
2005-06-06 14:30:00,7.366,7.482,7.26,7.462,13250000.0
2005-06-06 15:00:00,7.364,7.564,7.319,7.481,12950000.0
2005-06-06 15:30:00,7.48,7.574,7.333,7.42,13150000.0
2005-06-06 16:00:00,7.461,7.564,7.345,7.493,13550000.0
2005-06-06 16:30:00,7.419,7.58,7.383,7.417,13100000.0
2005-06-06 17:00:00,7.497,7.551,7.341,7.529,12500000.0
2005-06-06 17:30:00,7.394,7.586,7.343,7.5,12200000.0
2005-06-06 18:00:00,7.415,7.539,7.324,7.475,11100000.0
2005-06-06 18:30:00,7.447,7.501,7.318,7.416,11550000.0
2005-06-06 19:00:00,7.39,7.517,7.296,7.409,13350000.0
2005-06-06 19:30:00,7.47,7.515,7.325,7.425,2800000.0
2005-06-06 20:30:00,7.427,7.494,7.318,7.371,1700000.0
2005-06-06 21:00:00,7.416,7.444,7.315,7.355,1200000.0
2005-06-06 21:30:00,7.367,7.429,7.31,7.374,1200000.0
2005-06-06 22:00:00,7.411,7.444,7.306,7.354,1400000.0
2005-06-06 22:30:00,7.401,7.475,7.305,7.429,1900000.0
2005-06-06 23:00:00,7.464,7.474,7.392,7.433,700000.0
2005-06-06 23:30:00,7.423,7.479,7.323,7.479,1350000.0
2005-06-07 00:00:00,7.5,7.56,7.337,7.379,1350000.0
2005-06-07 00:30:00,7.386,7.458,7.305,7.373,1550000.0
2005-06-07 01:00:00,7.362,7.472,7.332,7.403,1650000.0
2005-06-07 01:30:00,7.368,7.492,7.288,7.375,2200000.0
2005-06-07 02:00:00,7.463,7.498,7.317,7.417,6050000.0
2005-06-07 02:30:00,7.342,7.473,7.288,7.414,6250000.0
2005-06-07 03:00:00,7.351,7.49,7.302,7.421,8700000.0
2005-06-07 03:30:00,7.431,7.464,7.224,7.369,6150000.0
2005-06-07 04:00:00,7.426,7.48,7.298,7.409,6700000.0
2005-06-07 04:30:00,7.348,7.482,7.283,7.313,7650000.0
2005-06-07 05:00:00,7.398,7.479,7.283,7.376,10250000.0
2005-06-07 05:30:00,7.346,7.455,7.253,7.415,14400000.0
2005-06-07 06:00:00,7.401,7.471,7.289,7.436,5850000.0
2005-06-07 06:30:00,7.401,7.488,7.281,7.447,7150000.0
2005-06-07 07:00:00,7.345,7.469,7.282,7.391,7800000.0
2005-06-07 07:30:00,7.357,7.498,7.293,7.431,10900000.0
2005-06-07 08:00:00,7.424,7.504,7.314,7.469,12400000.0
2005-06-07 08:30:00,7.456,7.545,7.305,7.46,11600000.0
2005-06-07 09:00:00,7.43,7.534,7.309,7.494,12650000.0
2005-06-07 09:30:00,7.461,7.546,7.332,7.516,11800000.0
2005-06-07 10:00:00,7.477,7.529,7.277,7.436,13400000.0
2005-06-07 10:30:00,7.379,7.55,7.295,7.316,13850000.0
2005-06-07 11:00:00,7.414,7.546,7.291,7.414,12300000.0
2005-06-07 11:30:00,7.507,7.56,7.32,7.424,11250000.0
2005-06-07 12:00:00,7.451,7.537,7.337,7.414,10050000.0
2005-06-07 12:30:00,7.358,7.527,7.336,7.44,9500000.0
2005-06-07 13:00:00,7.449,7.506,7.293,7.38,10800000.0
2005-06-07 13:30:00,7.473,7.498,7.306,7.481,9650000.0
2005-06-07 14:00:00,7.416,7.513,7.271,7.4,11300000.0
2005-06-07 14:30:00,7.381,7.475,7.268,7.454,13500000.0
2005-06-07 15:00:00,7.328,7.484,7.25,7.333,12950000.0
2005-06-07 15:30:00,7.354,7.453,7.225,7.277,13100000.0
2005-06-07 16:00:00,7.377,7.46,7.214,7.302,13700000.0
2005-06-07 16:30:00,7.315,7.449,7.241,7.292,12750000.0
2005-06-07 17:00:00,7.41,7.439,7.248,7.407,12300000.0
2005-06-07 17:30:00,7.289,7.427,7.225,7.379,12550000.0
2005-06-07 18:00:00,7.296,7.409,7.228,7.375,11950000.0
2005-06-07 18:30:00,7.341,7.405,7.22,7.349,13550000.0
2005-06-07 19:00:00,7.315,7.437,7.19,7.377,17050000.0
2005-06-07 19:30:00,7.363,7.397,7.209,7.326,5850000.0
2005-06-07 20:00:00,7.337,7.398,7.244,7.352,2150000.0
2005-06-07 20:30:00,7.344,7.41,7.236,7.286,2000000.0
2005-06-07 21:00:00,7.357,7.368,7.238,7.257,1950000.0
2005-06-07 21:30:00,7.336,7.411,7.221,7.283,5100000.0
2005-06-07 22:00:00,7.306,7.397,7.199,7.29,7350000.0
2005-06-07 22:30:00,7.337,7.378,7.186,7.251,3300000.0
2005-06-07 23:00:00,7.343,7.387,7.211,7.264,1600000.0
2005-06-07 23:30:00,7.366,7.383,7.202,7.284,3250000.0
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 01:00:00,7.325,7.425,7.224,7.291,1850000.0
2005-06-08 01:30:00,7.335,7.374,7.235,7.374,950000.0
2005-06-08 02:00:00,7.222,7.404,7.22,7.281,8450000.0
2005-06-08 02:30:00,7.268,7.409,7.218,7.277,9450000.0
2005-06-08 03:00:00,7.36,7.424,7.233,7.395,5250000.0
2005-06-08 03:30:00,7.402,7.456,7.257,7.329,6050000.0
2005-06-08 04:00:00,7.309,7.407,7.285,7.324,1050000.0
2005-06-08 04:30:00,7.393,7.461,7.254,7.329,9050000.0
2005-06-08 05:00:00,7.356,7.44,7.267,7.409,6650000.0
2005-06-08 05:30:00,7.389,7.492,7.246,7.421,9200000.0
2005-06-08 06:00:00,7.352,7.448,7.253,7.323,9950000.0
2005-06-08 06:30:00,7.366,7.458,7.25,7.363,6400000.0
2005-06-08 07:00:00,7.42,7.435,7.264,7.347,6850000.0
2005-06-08 07:30:00,7.402,7.433,7.21,7.277,7400000.0
2005-06-08 08:00:00,7.296,7.417,7.204,7.348,10100000.0
2005-06-08 08:30:00,7.272,7.391,7.193,7.303,6050000.0
2005-06-08 09:00:00,7.367,7.424,7.227,7.348,10700000.0
2005-06-08 09:30:00,7.293,7.451,7.188,7.338,9800000.0
2005-06-08 10:00:00,7.315,7.415,7.181,7.303,8900000.0
2005-06-08 10:30:00,7.19,7.408,7.188,7.209,12350000.0
2005-06-08 11:00:00,7.226,7.428,7.209,7.298,8950000.0
2005-06-08 11:30:00,7.349,7.423,7.201,7.311,10300000.0
2005-06-08 12:00:00,7.337,7.437,7.211,7.228,10950000.0
2005-06-08 12:30:00,7.256,7.421,7.209,7.335,11050000.0
2005-06-08 13:00:00,7.334,7.433,7.195,7.327,10300000.0
2005-06-08 13:30:00,7.329,7.405,7.162,7.354,10650000.0
2005-06-08 14:00:00,7.319,7.424,7.183,7.335,10200000.0
2005-06-08 14:30:00,7.267,7.418,7.208,7.324,9950000.0
2005-06-08 15:00:00,7.24,7.369,7.207,7.277,2450000.0
2005-06-08 16:00:00,7.288,7.425,7.231,7.377,6250000.0
2005-06-08 16:30:00,7.283,7.454,7.202,7.331,12950000.0
2005-06-08 17:00:00,7.403,7.461,7.26,7.44,12350000.0
2005-06-08 17:30:00,7.299,7.512,7.252,7.41,12950000.0
2005-06-08 18:00:00,7.304,7.441,7.256,7.417,10700000.0
2005-06-08 18:30:00,7.386,7.429,7.258,7.348,11150000.0
2005-06-08 19:00:00,7.323,7.426,7.228,7.388,17500000.0
2005-06-08 19:30:00,7.428,7.442,7.235,7.327,2750000.0
2005-06-08 20:00:00,7.368,7.414,7.258,7.36,1300000.0
2005-06-08 20:30:00,7.339,7.371,7.225,7.292,3000000.0
2005-06-08 21:00:00,7.334,7.351,7.231,7.293,1000000.0
2005-06-08 21:30:00,7.324,7.327,7.206,7.254,1200000.0
2005-06-08 22:00:00,7.314,7.346,7.216,7.274,1500000.0
2005-06-08 22:30:00,7.336,7.336,7.194,7.218,950000.0
2005-06-08 23:00:00,7.2,7.316,7.178,7.263,650000.0
2005-06-08 23:30:00,7.302,7.321,7.195,7.265,950000.0
2005-06-09 00:00:00,7.39,7.45,7.17,7.281,1700000.0
2005-06-09 00:30:00,7.28,7.359,7.226,7.293,850000.0
2005-06-09 01:00:00,7.333,7.348,7.233,7.293,850000.0
2005-06-09 01:30:00,7.3,7.384,7.234,7.31,2750000.0
2005-06-09 02:00:00,7.36,7.388,7.2,7.27,7200000.0
2005-06-09 02:30:00,7.245,7.442,7.186,7.321,3050000.0
2005-06-09 03:00:00,7.376,7.42,7.225,7.279,3350000.0
2005-06-09 03:30:00,7.262,7.436,7.21,7.292,7100000.0
2005-06-09 04:00:00,7.344,7.401,7.2,7.24,6650000.0
2005-06-09 04:30:00,7.326,7.406,7.226,7.262,7900000.0
2005-06-09 05:00:00,7.33,7.386,7.234,7.334,3450000.0
2005-06-09 05:30:00,7.317,7.366,7.231,7.231,650000.0
2005-06-09 06:00:00,7.349,7.387,7.228,7.297,2100000.0
2005-06-09 06:30:00,7.265,7.36,7.201,7.27,1850000.0
2005-06-09 07:00:00,7.366,7.433,7.226,7.334,4150000.0
2005-06-09 07:30:00,7.3,7.435,7.213,7.3,8400000.0
2005-06-09 08:00:00,7.282,7.414,7.216,7.328,9150000.0
2005-06-09 08:30:00,7.264,7.406,7.202,7.311,9050000.0
2005-06-09 09:00:00,7.284,7.413,7.211,7.352,10000000.0
2005-06-09 09:30:00,7.282,7.407,7.206,7.384,9950000.0
2005-06-09 10:00:00,7.339,7.415,7.189,7.325,13200000.0
2005-06-09 10:30:00,7.281,7.379,7.156,7.222,12750000.0
2005-06-09 11:00:00,7.291,7.401,7.174,7.249,10400000.0
2005-06-09 11:30:00,7.319,7.363,7.171,7.264,10950000.0
2005-06-09 12:00:00,7.316,7.381,7.157,7.175,10250000.0
2005-06-09 12:30:00,7.314,7.404,7.178,7.312,11300000.0
2005-06-09 13:00:00,7.306,7.367,7.164,7.316,9200000.0
2005-06-09 13:30:00,7.322,7.42,7.149,7.351,9600000.0
2005-06-09 14:00:00,7.293,7.39,7.174,7.32,11200000.0
2005-06-09 14:30:00,7.295,7.424,7.136,7.29,13350000.0
2005-06-09 15:00:00,7.176,7.364,7.12,7.195,13050000.0
2005-06-09 15:30:00,7.218,7.311,7.1,7.197,12600000.0
2005-06-09 16:00:00,7.253,7.302,7.07,7.196,13050000.0
2005-06-09 16:30:00,7.103,7.287,7.038,7.14,13250000.0
2005-06-09 17:00:00,7.219,7.257,7.045,7.229,12950000.0
2005-06-09 17:30:00,7.101,7.319,7.067,7.251,12800000.0
2005-06-09 18:00:00,7.137,7.281,7.09,7.262,12550000.0
2005-06-09 18:30:00,7.224,7.3,7.118,7.236,10600000.0
2005-06-09 19:00:00,7.21,7.34,7.078,7.202,12750000.0
2005-06-09 19:30:00,7.251,7.251,7.094,7.128,2350000.0
2005-06-09 20:00:00,7.231,7.275,7.096,7.209,3650000.0
2005-06-09 20:30:00,7.214,7.238,7.105,7.238,800000.0
2005-06-09 21:00:00,7.207,7.244,7.058,7.188,1850000.0
2005-06-09 21:30:00,7.204,7.222,7.104,7.165,1400000.0
2005-06-09 22:00:00,7.206,7.223,7.105,7.165,1300000.0
2005-06-09 22:30:00,7.131,7.258,7.126,7.189,1100000.0
2005-06-09 23:00:00,7.233,7.277,7.15,7.227,700000.0
2005-06-09 23:30:00,7.236,7.342,7.109,7.174,1700000.0
2005-06-10 00:00:00,7.184,7.245,7.112,7.212,1200000.0
2005-06-10 00:30:00,7.235,7.235,7.116,7.169,800000.0
2005-06-10 01:00:00,7.228,7.25,7.124,7.164,500000.0
2005-06-10 01:30:00,7.236,7.236,7.124,7.183,600000.0
2005-06-10 02:00:00,7.238,7.324,7.118,7.255,5250000.0
2005-06-10 02:30:00,7.231,7.277,7.124,7.224,3150000.0
2005-06-10 03:00:00,7.17,7.319,7.129,7.157,3450000.0
2005-06-10 03:30:00,7.257,7.294,7.103,7.241,5500000.0
2005-06-10 04:00:00,7.184,7.336,7.104,7.236,5450000.0
2005-06-10 04:30:00,7.226,7.273,7.126,7.214,3250000.0
2005-06-10 05:00:00,7.175,7.288,7.105,7.233,2300000.0
2005-06-10 05:30:00,7.176,7.287,7.11,7.161,4800000.0
2005-06-10 06:00:00,7.201,7.297,7.1,7.155,8800000.0
2005-06-10 06:30:00,7.184,7.281,7.099,7.232,4550000.0
2005-06-10 07:00:00,7.135,7.295,7.103,7.232,7050000.0
2005-06-10 07:30:00,7.214,7.315,7.122,7.182,9050000.0
2005-06-10 08:00:00,7.241,7.29,7.102,7.21,11250000.0
2005-06-10 08:30:00,7.221,7.29,7.088,7.215,9650000.0
2005-06-10 09:00:00,7.205,7.282,7.095,7.216,6400000.0
2005-06-10 10:00:00,7.22,7.22,7.051,7.185,1250000.0
2005-06-10 10:30:00,7.145,7.262,7.038,7.146,10950000.0
2005-06-10 11:00:00,7.176,7.274,7.073,7.183,10800000.0
2005-06-10 11:30:00,7.239,7.274,7.068,7.187,10700000.0
2005-06-10 12:00:00,7.206,7.315,7.082,7.108,9300000.0
2005-06-10 12:30:00,7.129,7.301,7.096,7.208,10400000.0
2005-06-10 13:00:00,7.216,7.273,7.093,7.154,9600000.0
2005-06-10 13:30:00,7.246,7.27,7.072,7.125,8950000.0
2005-06-10 14:00:00,7.192,7.268,7.066,7.196,9100000.0
2005-06-10 14:30:00,7.175,7.297,7.071,7.241,12950000.0
2005-06-10 15:00:00,7.135,7.28,7.072,7.235,12700000.0
2005-06-10 15:30:00,7.194,7.281,7.048,7.12,12600000.0
2005-06-10 16:00:00,7.187,7.243,6.995,7.065,13150000.0
2005-06-10 16:30:00,7.027,7.21,7.015,7.055,13300000.0
2005-06-10 17:00:00,7.152,7.204,6.949,7.181,12100000.0
2005-06-10 17:30:00,7.039,7.259,7.02,7.172,13200000.0
2005-06-10 18:00:00,7.067,7.254,7.031,7.195,13250000.0
2005-06-10 18:30:00,7.161,7.244,7.039,7.186,12800000.0
2005-06-10 19:00:00,7.158,7.28,7.057,7.2,12100000.0
2005-06-10 19:30:00,7.248,7.28,7.111,7.151,5050000.0
2005-06-10 20:00:00,7.203,7.281,7.115,7.155,1600000.0
2005-06-10 20:30:00,7.242,7.267,7.142,7.184,1050000.0
2005-06-10 21:00:00,7.224,7.233,7.124,7.183,400000.0
2005-06-10 21:30:00,7.223,7.223,7.123,7.163,200000.0
2005-06-10 22:00:00,7.214,7.224,7.105,7.224,1500000.0
2005-06-10 22:30:00,7.227,7.227,7.113,7.153,400000.0
2005-06-12 23:00:00,7.183,7.217,7.1,7.168,500000.0
2005-06-12 23:30:00,7.196,7.215,7.083,7.134,1000000.0
2005-06-13 00:00:00,7.25,7.33,7.074,7.113,400000.0
2005-06-13 00:30:00,7.142,7.235,7.082,7.124,1200000.0
2005-06-13 01:00:00,7.169,7.22,7.049,7.142,3000000.0
2005-06-13 01:30:00,7.089,7.219,7.06,7.181,2150000.0
2005-06-13 02:00:00,7.108,7.264,7.047,7.187,7900000.0
2005-06-13 02:30:00,7.083,7.248,7.047,7.154,7950000.0
2005-06-13 03:00:00,7.165,7.239,7.019,7.134,8150000.0
2005-06-13 03:30:00,7.171,7.239,7.034,7.144,9600000.0
2005-06-13 04:00:00,7.207,7.208,7.04,7.157,4950000.0
2005-06-13 04:30:00,7.103,7.232,7.047,7.107,4750000.0
2005-06-13 05:00:00,7.114,7.243,7.023,7.175,11550000.0
2005-06-13 05:30:00,7.107,7.249,7.035,7.204,14050000.0
2005-06-13 06:00:00,7.155,7.227,7.028,7.201,16350000.0
2005-06-13 06:30:00,7.202,7.271,7.056,7.217,9450000.0
2005-06-13 07:00:00,7.122,7.202,7.042,7.153,5350000.0
2005-06-13 07:30:00,7.127,7.235,7.03,7.174,9200000.0
2005-06-13 08:00:00,7.069,7.233,7.02,7.155,12950000.0
2005-06-13 08:30:00,7.159,7.199,7.023,7.153,9950000.0
2005-06-13 09:00:00,7.152,7.218,7.018,7.154,11650000.0
2005-06-13 09:30:00,7.071,7.212,7.013,7.167,10150000.0
2005-06-13 10:00:00,7.152,7.232,6.993,7.109,13200000.0
2005-06-13 10:30:00,7.053,7.195,6.988,7.019,13650000.0
2005-06-13 11:00:00,7.063,7.228,7.007,7.07,10600000.0
2005-06-13 11:30:00,7.132,7.218,6.971,7.094,10650000.0
2005-06-13 12:00:00,7.126,7.203,7.009,7.055,10400000.0
2005-06-13 12:30:00,7.064,7.245,7.001,7.142,10950000.0
2005-06-13 13:00:00,7.137,7.183,6.996,7.059,9850000.0
2005-06-13 13:30:00,7.153,7.198,7.006,7.185,10900000.0
2005-06-13 14:00:00,7.113,7.222,6.989,7.115,10800000.0
2005-06-13 14:30:00,7.073,7.206,7.009,7.191,13250000.0
2005-06-13 15:00:00,7.063,7.259,7.038,7.16,13250000.0
2005-06-13 15:30:00,7.163,7.274,7.016,7.157,12450000.0
2005-06-13 16:00:00,7.191,7.263,7.037,7.21,11750000.0
2005-06-13 16:30:00,7.124,7.23,7.04,7.126,12200000.0
2005-06-13 17:00:00,7.203,7.251,7.033,7.238,11250000.0
2005-06-13 17:30:00,7.089,7.249,7.038,7.214,11750000.0
2005-06-13 18:00:00,7.098,7.321,7.093,7.287,12050000.0
2005-06-13 18:30:00,7.256,7.351,7.12,7.206,11000000.0
2005-06-13 19:00:00,7.183,7.325,7.078,7.147,11700000.0
2005-06-13 19:30:00,7.208,7.235,7.068,7.171,3450000.0
2005-06-13 20:00:00,7.199,7.223,7.087,7.143,1650000.0
2005-06-13 20:30:00,7.141,7.233,7.096,7.165,1350000.0
2005-06-13 21:00:00,7.113,7.216,7.098,7.165,800000.0
2005-06-13 21:30:00,7.206,7.236,7.082,7.181,1200000.0
2005-06-13 22:00:00,7.207,7.29,7.097,7.202,1900000.0
2005-06-13 22:30:00,7.214,7.226,7.115,7.174,400000.0
2005-06-13 23:00:00,7.182,7.264,7.115,7.217,1700000.0
2005-06-13 23:30:00,7.237,7.253,7.121,7.229,1250000.0
2005-06-14 00:00:00,7.23,7.31,7.118,7.14,1250000.0
2005-06-14 00:30:00,7.204,7.204,7.095,7.135,400000.0
2005-06-14 01:00:00,7.204,7.214,7.093,7.155,1000000.0
2005-06-14 01:30:00,7.214,7.214,7.118,7.157,500000.0
2005-06-14 02:00:00,7.205,7.28,7.065,7.259,8900000.0
2005-06-14 02:30:00,7.168,7.286,7.101,7.233,5950000.0
2005-06-14 03:00:00,7.232,7.274,7.102,7.212,7450000.0
2005-06-14 03:30:00,7.229,7.309,7.08,7.201,10350000.0
2005-06-14 04:00:00,7.216,7.254,7.087,7.132,3600000.0
2005-06-14 04:30:00,7.206,7.265,7.103,7.138,6050000.0
2005-06-14 05:00:00,7.157,7.28,7.082,7.244,3700000.0
2005-06-14 05:30:00,7.196,7.261,7.034,7.145,6900000.0
2005-06-14 06:00:00,7.13,7.308,7.087,7.211,9600000.0
2005-06-14 06:30:00,7.2,7.28,7.083,7.193,9150000.0
2005-06-14 07:00:00,7.194,7.274,7.061,7.227,5100000.0
2005-06-14 07:30:00,7.262,7.283,7.081,7.138,8950000.0
2005-06-14 08:00:00,7.256,7.286,7.087,7.214,11450000.0
2005-06-14 08:30:00,7.157,7.296,7.109,7.206,10600000.0
2005-06-14 09:00:00,7.223,7.31,7.074,7.235,11200000.0
2005-06-14 09:30:00,7.145,7.273,7.075,7.23,10700000.0
2005-06-14 10:00:00,7.21,7.296,7.063,7.125,11100000.0
2005-06-14 10:30:00,7.159,7.282,7.06,7.089,13800000.0
2005-06-14 11:00:00,7.139,7.275,7.08,7.161,11350000.0
2005-06-14 11:30:00,7.231,7.27,7.084,7.178,11650000.0
2005-06-14 12:00:00,7.209,7.278,7.1,7.118,8650000.0
2005-06-14 12:30:00,7.124,7.274,7.079,7.121,10750000.0
2005-06-14 13:00:00,7.223,7.298,7.081,7.213,11250000.0
2005-06-14 13:30:00,7.27,7.3,7.088,7.236,8500000.0
2005-06-14 14:00:00,7.199,7.277,7.087,7.215,10600000.0
2005-06-14 14:30:00,7.187,7.334,7.087,7.256,13250000.0
2005-06-14 15:00:00,7.135,7.306,7.092,7.248,12700000.0
2005-06-14 15:30:00,7.216,7.291,7.08,7.151,13000000.0
2005-06-14 16:00:00,7.206,7.304,7.076,7.242,13300000.0
2005-06-14 16:30:00,7.147,7.29,7.095,7.169,12300000.0
2005-06-14 17:00:00,7.212,7.28,7.062,7.21,12200000.0
2005-06-14 17:30:00,7.08,7.295,7.043,7.221,12900000.0
2005-06-14 18:00:00,7.129,7.272,7.044,7.247,10100000.0
2005-06-14 18:30:00,7.202,7.275,7.05,7.17,10250000.0
2005-06-14 19:00:00,7.124,7.302,7.081,7.209,18000000.0
2005-06-14 19:30:00,7.253,7.253,7.108,7.171,2200000.0
2005-06-14 20:00:00,7.182,7.217,7.099,7.202,1800000.0
2005-06-14 20:30:00,7.169,7.262,7.105,7.153,2600000.0
2005-06-14 21:00:00,7.161,7.259,7.1,7.155,3350000.0
2005-06-14 21:30:00,7.153,7.249,7.115,7.183,800000.0
2005-06-14 22:00:00,7.223,7.266,7.105,7.144,1250000.0
2005-06-14 22:30:00,7.194,7.211,7.075,7.181,1150000.0
2005-06-14 23:00:00,7.185,7.253,7.085,7.213,1850000.0
2005-06-14 23:30:00,7.215,7.256,7.087,7.149,1800000.0
2005-06-15 00:00:00,7.25,7.4,7.105,7.148,900000.0
2005-06-15 00:30:00,7.235,7.237,7.115,7.153,1050000.0
2005-06-15 01:00:00,7.204,7.305,7.104,7.158,2300000.0
2005-06-15 01:30:00,7.226,7.285,7.127,7.231,2000000.0
2005-06-15 02:00:00,7.204,7.27,7.075,7.248,6900000.0
2005-06-15 02:30:00,7.119,7.259,7.059,7.211,10550000.0
2005-06-15 03:00:00,7.203,7.282,7.058,7.164,4500000.0
2005-06-15 03:30:00,7.216,7.303,7.103,7.213,8150000.0
2005-06-15 04:00:00,7.227,7.27,7.103,7.234,5750000.0
2005-06-15 04:30:00,7.132,7.28,7.114,7.188,6250000.0
2005-06-15 05:00:00,7.176,7.296,7.063,7.118,6750000.0
2005-06-15 05:30:00,7.215,7.261,7.091,7.199,8000000.0
2005-06-15 06:00:00,7.199,7.259,7.096,7.159,4850000.0
2005-06-15 06:30:00,7.223,7.277,7.085,7.169,5900000.0
2005-06-15 07:00:00,7.137,7.283,7.108,7.242,8600000.0
2005-06-15 07:30:00,7.174,7.287,7.083,7.19,11000000.0
2005-06-15 08:00:00,7.17,7.286,7.083,7.183,11100000.0
2005-06-15 08:30:00,7.217,7.297,7.052,7.161,9900000.0
2005-06-15 09:00:00,7.188,7.273,7.071,7.206,9850000.0
2005-06-15 09:30:00,7.162,7.312,7.088,7.242,9650000.0
2005-06-15 10:00:00,7.198,7.329,7.063,7.174,10600000.0
2005-06-15 10:30:00,7.178,7.287,7.1,7.108,12850000.0
2005-06-15 11:00:00,7.161,7.326,7.092,7.163,11000000.0
2005-06-15 11:30:00,7.24,7.293,7.088,7.188,10100000.0
2005-06-15 12:00:00,7.227,7.299,7.107,7.144,11650000.0
2005-06-15 12:30:00,7.162,7.295,7.087,7.207,11150000.0
2005-06-15 13:00:00,7.22,7.29,7.072,7.232,12000000.0
2005-06-15 13:30:00,7.25,7.335,7.117,7.259,11400000.0
2005-06-15 14:00:00,7.223,7.304,7.116,7.245,10100000.0
2005-06-15 14:30:00,7.208,7.365,7.143,7.342,13350000.0
2005-06-15 15:00:00,7.224,7.368,7.164,7.239,13000000.0
2005-06-15 15:30:00,7.276,7.365,7.156,7.271,13000000.0
2005-06-15 16:00:00,7.285,7.361,7.145,7.227,13800000.0
2005-06-15 16:30:00,7.222,7.348,7.14,7.247,13050000.0
2005-06-15 17:00:00,7.334,7.346,7.142,7.294,13050000.0
2005-06-15 17:30:00,7.19,7.393,7.142,7.313,13050000.0
2005-06-15 18:00:00,7.196,7.367,7.165,7.316,12500000.0
2005-06-15 18:30:00,7.294,7.345,7.169,7.254,11450000.0
2005-06-15 19:00:00,7.246,7.401,7.137,7.209,11400000.0
2005-06-15 19:30:00,7.304,7.317,7.146,7.2,2800000.0
2005-06-15 20:00:00,7.247,7.324,7.153,7.271,2400000.0
2005-06-15 20:30:00,7.279,7.333,7.199,7.199,1250000.0
2005-06-15 21:00:00,7.285,7.323,7.175,7.175,700000.0
2005-06-15 21:30:00,7.263,7.276,7.155,7.215,800000.0
2005-06-15 22:00:00,7.188,7.284,7.141,7.229,1000000.0
2005-06-15 22:30:00,7.257,7.286,7.154,7.204,1200000.0
2005-06-15 23:00:00,7.291,7.291,7.143,7.253,1350000.0
2005-06-15 23:30:00,7.227,7.282,7.156,7.195,700000.0
2005-06-16 00:00:00,7.214,7.34,7.164,7.273,1600000.0
2005-06-16 00:30:00,7.217,7.307,7.188,7.228,700000.0
2005-06-16 01:00:00,7.254,7.277,7.154,7.251,700000.0
2005-06-16 01:30:00,7.253,7.253,7.153,7.193,200000.0
2005-06-16 02:00:00,7.271,7.352,7.133,7.318,9300000.0
2005-06-16 02:30:00,7.187,7.313,7.163,7.18,5450000.0
2005-06-16 03:00:00,7.247,7.36,7.166,7.278,9800000.0
2005-06-16 03:30:00,7.294,7.37,7.174,7.29,11550000.0
2005-06-16 04:00:00,7.286,7.344,7.162,7.234,4550000.0
2005-06-16 04:30:00,7.26,7.353,7.168,7.291,3850000.0
2005-06-16 05:00:00,7.241,7.333,7.155,7.286,7600000.0
2005-06-16 05:30:00,7.27,7.338,7.147,7.302,8150000.0
2005-06-16 06:00:00,7.28,7.346,7.154,7.267,6150000.0
2005-06-16 06:30:00,7.27,7.331,7.163,7.233,5900000.0
2005-06-16 07:00:00,7.253,7.341,7.157,7.184,8550000.0
2005-06-16 07:30:00,7.322,7.353,7.161,7.249,11800000.0
2005-06-16 08:00:00,7.171,7.337,7.145,7.301,11650000.0
2005-06-16 08:30:00,7.299,7.364,7.158,7.263,9700000.0
2005-06-16 09:00:00,7.227,7.372,7.168,7.312,10850000.0
2005-06-16 09:30:00,7.211,7.387,7.137,7.317,11250000.0
2005-06-16 10:00:00,7.316,7.389,7.162,7.317,12850000.0
2005-06-16 10:30:00,7.274,7.423,7.195,7.248,14300000.0
2005-06-16 11:00:00,7.306,7.398,7.199,7.279,11100000.0
2005-06-16 11:30:00,7.354,7.405,7.207,7.318,10800000.0
2005-06-16 12:00:00,7.378,7.45,7.208,7.27,10050000.0
2005-06-16 12:30:00,7.278,7.387,7.186,7.246,8900000.0
2005-06-16 13:00:00,7.342,7.412,7.204,7.32,10900000.0
2005-06-16 13:30:00,7.362,7.391,7.217,7.37,8250000.0
2005-06-16 14:00:00,7.334,7.408,7.202,7.345,10100000.0
2005-06-16 14:30:00,7.31,7.429,7.209,7.383,13050000.0
2005-06-16 15:00:00,7.283,7.426,7.229,7.267,13050000.0
2005-06-16 15:30:00,7.349,7.399,7.193,7.271,12350000.0
2005-06-16 16:00:00,7.341,7.418,7.178,7.183,13300000.0
2005-06-16 16:30:00,7.25,7.411,7.182,7.283,12750000.0
2005-06-16 17:00:00,7.385,7.424,7.238,7.369,12450000.0
2005-06-16 17:30:00,7.258,7.431,7.204,7.371,13050000.0
2005-06-16 18:00:00,7.278,7.417,7.206,7.38,10900000.0
2005-06-16 18:30:00,7.339,7.389,7.185,7.296,11850000.0
2005-06-16 19:00:00,7.275,7.381,7.171,7.217,10300000.0
2005-06-16 19:30:00,7.314,7.371,7.149,7.272,1200000.0
2005-06-16 20:00:00,7.269,7.331,7.156,7.311,1850000.0
2005-06-16 20:30:00,7.295,7.305,7.195,7.247,850000.0
2005-06-16 21:00:00,7.317,7.333,7.233,7.248,800000.0
2005-06-16 21:30:00,7.312,7.332,7.193,7.233,1150000.0
2005-06-16 22:00:00,7.305,7.305,7.221,7.254,200000.0
2005-06-16 22:30:00,7.304,7.304,7.183,7.281,1150000.0
2005-06-16 23:00:00,7.308,7.356,7.238,7.284,900000.0
2005-06-16 23:30:00,7.355,7.362,7.197,7.253,1800000.0
2005-06-17 00:00:00,7.35,7.44,7.213,7.357,1200000.0
2005-06-17 00:30:00,7.294,7.36,7.194,7.244,1000000.0
2005-06-17 01:00:00,7.294,7.307,7.195,7.233,600000.0
2005-06-17 01:30:00,7.304,7.304,7.194,7.254,600000.0
2005-06-17 02:00:00,7.219,7.39,7.175,7.311,8600000.0
2005-06-17 02:30:00,7.27,7.384,7.184,7.329,9200000.0
2005-06-17 03:00:00,7.247,7.363,7.172,7.304,11100000.0
2005-06-17 03:30:00,7.312,7.387,7.161,7.317,9650000.0
2005-06-17 04:00:00,7.239,7.368,7.197,7.273,8000000.0
2005-06-17 04:30:00,7.35,7.386,7.184,7.24,11900000.0
2005-06-17 05:00:00,7.348,7.395,7.166,7.285,8100000.0
2005-06-17 05:30:00,7.353,7.448,7.205,7.275,11300000.0
2005-06-17 06:00:00,7.306,7.407,7.208,7.324,8550000.0
2005-06-17 06:30:00,7.308,7.365,7.17,7.288,7150000.0
2005-06-17 07:00:00,7.258,7.461,7.174,7.305,8000000.0
2005-06-17 07:30:00,7.283,7.394,7.2,7.259,6950000.0
2005-06-17 08:00:00,7.342,7.408,7.194,7.346,11750000.0
2005-06-17 08:30:00,7.343,7.386,7.205,7.324,10400000.0
2005-06-17 09:00:00,7.307,7.394,7.188,7.333,11150000.0
2005-06-17 09:30:00,7.349,7.441,7.187,7.364,10500000.0
2005-06-17 10:00:00,7.354,7.427,7.214,7.337,10750000.0
2005-06-17 10:30:00,7.226,7.431,7.173,7.231,12250000.0
2005-06-17 11:00:00,7.248,7.395,7.164,7.282,10100000.0
2005-06-17 11:30:00,7.348,7.375,7.187,7.363,9550000.0
2005-06-17 12:00:00,7.316,7.406,7.196,7.258,10300000.0
2005-06-17 12:30:00,7.29,7.419,7.229,7.382,10650000.0
2005-06-17 13:00:00,7.382,7.429,7.227,7.311,9400000.0
2005-06-17 13:30:00,7.389,7.439,7.232,7.364,8600000.0
2005-06-17 14:00:00,7.353,7.424,7.244,7.343,10500000.0
2005-06-17 14:30:00,7.317,7.443,7.201,7.363,13400000.0
2005-06-17 15:00:00,7.274,7.431,7.225,7.338,12700000.0
2005-06-17 15:30:00,7.349,7.417,7.163,7.221,13150000.0
2005-06-17 16:00:00,7.269,7.362,7.132,7.205,13550000.0
2005-06-17 16:30:00,7.235,7.387,7.164,7.224,13150000.0
2005-06-17 17:00:00,7.303,7.36,7.147,7.34,12900000.0
2005-06-17 17:30:00,7.197,7.41,7.172,7.343,11550000.0
2005-06-17 18:00:00,7.241,7.387,7.162,7.316,11450000.0
2005-06-17 18:30:00,7.281,7.354,7.145,7.267,11200000.0
2005-06-17 19:00:00,7.254,7.352,7.163,7.289,10850000.0
2005-06-17 19:30:00,7.306,7.321,7.155,7.214,2400000.0
2005-06-17 20:00:00,7.232,7.376,7.154,7.202,1950000.0
2005-06-17 20:30:00,7.253,7.338,7.162,7.245,2650000.0
2005-06-17 21:00:00,7.278,7.306,7.193,7.277,750000.0
2005-06-17 21:30:00,7.263,7.29,7.148,7.29,500000.0
2005-06-17 22:00:00,7.265,7.319,7.173,7.261,1450000.0
2005-06-17 22:30:00,7.211,7.288,7.175,7.233,650000.0
2005-06-19 23:00:00,7.276,7.323,7.174,7.214,700000.0
2005-06-19 23:30:00,7.284,7.305,7.201,7.249,800000.0
2005-06-20 00:00:00,7.31,7.47,7.183,7.25,1400000.0
2005-06-20 00:30:00,7.293,7.293,7.193,7.233,200000.0
2005-06-20 01:00:00,7.303,7.318,7.203,7.304,1100000.0
2005-06-20 01:30:00,7.269,7.354,7.204,7.232,2250000.0
2005-06-20 02:00:00,7.304,7.327,7.148,7.258,6900000.0
2005-06-20 02:30:00,7.295,7.345,7.159,7.3,7500000.0
2005-06-20 03:00:00,7.233,7.351,7.165,7.238,7850000.0
2005-06-20 03:30:00,7.334,7.371,7.172,7.255,9250000.0
2005-06-20 04:00:00,7.246,7.379,7.164,7.329,8500000.0
2005-06-20 04:30:00,7.219,7.38,7.183,7.28,10750000.0
2005-06-20 05:00:00,7.326,7.368,7.158,7.233,8850000.0
2005-06-20 05:30:00,7.212,7.4,7.182,7.303,10000000.0
2005-06-20 06:00:00,7.313,7.411,7.196,7.335,7500000.0
2005-06-20 06:30:00,7.331,7.44,7.199,7.262,10800000.0
2005-06-20 07:00:00,7.286,7.411,7.187,7.239,8200000.0
2005-06-20 07:30:00,7.33,7.394,7.212,7.268,11600000.0
2005-06-20 08:00:00,7.324,7.382,7.187,7.333,12650000.0
2005-06-20 08:30:00,7.344,7.4,7.196,7.33,12050000.0
2005-06-20 09:00:00,7.328,7.439,7.223,7.38,11450000.0
2005-06-20 09:30:00,7.296,7.434,7.212,7.391,11450000.0
2005-06-20 10:00:00,7.385,7.465,7.243,7.361,12050000.0
2005-06-20 10:30:00,7.302,7.429,7.196,7.24,12500000.0
2005-06-20 11:00:00,7.258,7.412,7.193,7.284,10400000.0
2005-06-20 11:30:00,7.376,7.41,7.228,7.303,8100000.0
2005-06-20 12:00:00,7.371,7.397,7.217,7.237,8350000.0
2005-06-20 12:30:00,7.23,7.459,7.212,7.351,9000000.0
2005-06-20 13:00:00,7.324,7.39,7.2,7.331,10000000.0
2005-06-20 13:30:00,7.213,7.379,7.21,7.278,7150000.0
2005-06-20 14:00:00,7.314,7.371,7.198,7.312,8850000.0
2005-06-20 14:30:00,7.281,7.49,7.23,7.4,12000000.0
2005-06-20 15:00:00,7.31,7.469,7.249,7.394,11900000.0
2005-06-20 15:30:00,7.345,7.463,7.227,7.359,12000000.0
2005-06-20 16:00:00,7.354,7.427,7.136,7.173,13750000.0
2005-06-20 16:30:00,7.16,7.312,7.112,7.186,12900000.0
2005-06-20 17:00:00,7.272,7.342,7.072,7.249,12250000.0
2005-06-20 17:30:00,7.124,7.319,7.103,7.195,11900000.0
2005-06-20 18:00:00,7.169,7.31,7.117,7.265,10550000.0
2005-06-20 18:30:00,7.236,7.287,7.097,7.204,11550000.0
2005-06-20 19:00:00,7.195,7.303,7.088,7.167,13900000.0
2005-06-20 19:30:00,7.268,7.294,7.115,7.194,2350000.0
2005-06-20 20:00:00,7.252,7.279,7.129,7.156,1900000.0
2005-06-20 20:30:00,7.243,7.256,7.139,7.232,1250000.0
2005-06-20 21:00:00,7.226,7.251,7.126,7.175,1300000.0
2005-06-20 21:30:00,7.174,7.266,7.127,7.223,1700000.0
2005-06-20 22:00:00,7.235,7.252,7.135,7.228,650000.0
2005-06-20 22:30:00,7.221,7.224,7.111,7.138,1050000.0
2005-06-20 23:00:00,7.171,7.173,7.171,7.173,100000.0
2005-06-20 23:30:00,7.205,7.205,7.078,7.116,550000.0
2005-06-21 00:00:00,7.27,7.32,7.065,7.105,850000.0
2005-06-21 00:30:00,7.188,7.276,7.065,7.259,2400000.0
2005-06-21 01:00:00,7.234,7.281,7.134,7.195,1350000.0
2005-06-21 01:30:00,7.234,7.38,7.134,7.158,2000000.0
2005-06-21 02:00:00,7.302,7.34,7.081,7.15,13550000.0
2005-06-21 02:30:00,7.125,7.273,7.095,7.18,7100000.0
2005-06-21 03:00:00,7.255,7.282,7.101,7.202,5500000.0
2005-06-21 03:30:00,7.236,7.296,7.098,7.184,7700000.0
2005-06-21 04:00:00,7.263,7.281,7.103,7.134,4600000.0
2005-06-21 04:30:00,7.12,7.28,7.115,7.226,4900000.0
2005-06-21 05:00:00,7.165,7.255,7.064,7.159,1850000.0
2005-06-21 05:30:00,7.216,7.305,7.094,7.164,4000000.0
2005-06-21 06:00:00,7.191,7.26,7.124,7.164,1550000.0
2005-06-21 06:30:00,7.255,7.291,7.11,7.139,3300000.0
2005-06-21 07:00:00,7.194,7.242,7.063,7.192,7000000.0
2005-06-21 07:30:00,7.197,7.243,7.04,7.119,7900000.0
2005-06-21 08:00:00,7.135,7.238,7.021,7.139,9450000.0
2005-06-21 08:30:00,7.16,7.211,7.014,7.108,6700000.0
2005-06-21 09:00:00,7.126,7.215,7.013,7.174,7700000.0
2005-06-21 09:30:00,7.148,7.233,7.025,7.193,8500000.0
2005-06-21 10:00:00,7.058,7.212,7.014,7.109,7400000.0
2005-06-21 10:30:00,7.105,7.227,6.997,7.032,13900000.0
2005-06-21 11:00:00,7.048,7.208,6.99,7.095,8600000.0
2005-06-21 11:30:00,7.163,7.196,7.003,7.119,9250000.0
2005-06-21 12:00:00,7.191,7.212,7.015,7.028,8900000.0
2005-06-21 12:30:00,7.149,7.232,7.002,7.144,8750000.0
2005-06-21 13:00:00,7.026,7.201,7.009,7.147,9250000.0
2005-06-21 13:30:00,7.153,7.206,6.975,7.155,8700000.0
2005-06-21 14:00:00,7.127,7.191,6.987,7.131,10300000.0
2005-06-21 14:30:00,7.103,7.205,6.976,7.161,13450000.0
2005-06-21 15:00:00,7.019,7.217,7.007,7.148,12800000.0
2005-06-21 15:30:00,7.114,7.187,6.988,7.072,12600000.0
2005-06-21 16:00:00,7.118,7.186,6.965,7.056,13100000.0
2005-06-21 16:30:00,7.037,7.164,6.952,7.055,12650000.0
2005-06-21 17:00:00,7.121,7.223,6.99,7.207,12750000.0
2005-06-21 17:30:00,7.062,7.229,7.011,7.199,11850000.0
2005-06-21 18:00:00,7.094,7.284,7.055,7.207,11250000.0
2005-06-21 18:30:00,7.176,7.232,7.059,7.191,4250000.0
2005-06-21 19:00:00,7.135,7.243,7.063,7.117,7500000.0
2005-06-21 19:30:00,7.23,7.236,7.081,7.124,2150000.0
2005-06-21 20:00:00,7.198,7.219,7.056,7.124,1150000.0
2005-06-21 20:30:00,7.182,7.184,7.072,7.13,400000.0
2005-06-21 21:00:00,7.112,7.201,7.063,7.103,850000.0
2005-06-21 21:30:00,7.173,7.235,7.086,7.125,1200000.0
2005-06-21 22:00:00,7.141,7.209,7.084,7.124,300000.0
2005-06-21 22:30:00,7.155,7.223,7.084,7.124,1100000.0
2005-06-21 23:00:00,7.196,7.196,7.112,7.145,200000.0
2005-06-21 23:30:00,7.184,7.196,7.084,7.125,600000.0
2005-06-22 00:00:00,7.135,7.219,7.1,7.105,750000.0
2005-06-22 00:30:00,7.185,7.206,7.069,7.134,1650000.0
2005-06-22 01:00:00,7.196,7.223,7.116,7.165,850000.0
2005-06-22 01:30:00,7.206,7.237,7.09,7.195,1100000.0
2005-06-22 02:00:00,7.235,7.277,7.047,7.161,9250000.0
2005-06-22 02:30:00,7.127,7.3,7.096,7.159,10800000.0
2005-06-22 03:00:00,7.245,7.28,7.099,7.219,6400000.0
2005-06-22 03:30:00,7.13,7.311,7.072,7.215,5900000.0
2005-06-22 04:00:00,7.211,7.265,7.089,7.229,5850000.0
2005-06-22 04:30:00,7.12,7.268,7.059,7.195,7150000.0
2005-06-22 05:00:00,7.158,7.26,7.075,7.243,5700000.0
2005-06-22 05:30:00,7.196,7.288,7.085,7.129,7000000.0
2005-06-22 06:00:00,7.197,7.245,7.082,7.117,4600000.0
2005-06-22 06:30:00,7.112,7.28,7.091,7.194,3800000.0
2005-06-22 07:00:00,7.205,7.237,7.071,7.192,4350000.0
2005-06-22 07:30:00,7.21,7.273,7.056,7.133,8800000.0
2005-06-22 08:00:00,7.192,7.246,7.064,7.204,10150000.0
2005-06-22 08:30:00,7.199,7.264,7.076,7.203,10650000.0
2005-06-22 09:00:00,7.188,7.254,7.063,7.208,10400000.0
2005-06-22 09:30:00,7.14,7.279,7.069,7.161,9700000.0
2005-06-22 10:00:00,7.202,7.289,7.03,7.154,10000000.0
2005-06-22 10:30:00,7.151,7.264,7.062,7.068,11900000.0
2005-06-22 11:00:00,7.228,7.257,7.012,7.122,9500000.0
2005-06-22 11:30:00,7.214,7.229,7.035,7.127,10050000.0
2005-06-22 12:00:00,7.161,7.243,7.054,7.123,8900000.0
2005-06-22 12:30:00,7.095,7.245,7.028,7.181,10200000.0
2005-06-22 13:00:00,7.177,7.231,7.016,7.128,11350000.0
2005-06-22 13:30:00,7.184,7.211,7.01,7.113,10000000.0
2005-06-22 14:00:00,7.131,7.189,7.01,7.115,9300000.0
2005-06-22 14:30:00,7.092,7.205,6.999,7.152,13400000.0
2005-06-22 15:00:00,7.021,7.212,6.997,7.024,12750000.0
2005-06-22 15:30:00,7.11,7.214,6.988,7.081,12750000.0
2005-06-22 16:00:00,7.106,7.208,6.988,7.158,13400000.0
2005-06-22 16:30:00,7.068,7.193,7.006,7.062,12550000.0
2005-06-22 17:00:00,7.135,7.199,6.987,7.17,12850000.0
2005-06-22 17:30:00,7.045,7.227,7.011,7.153,12500000.0
2005-06-22 18:00:00,7.059,7.206,7.0,7.167,10850000.0
2005-06-22 18:30:00,7.136,7.212,7.018,7.153,9350000.0
2005-06-22 19:00:00,7.087,7.211,7.049,7.07,7350000.0
2005-06-22 19:30:00,7.16,7.218,7.043,7.103,3400000.0
2005-06-22 20:00:00,7.187,7.245,7.042,7.14,2250000.0
2005-06-22 20:30:00,7.173,7.2,7.054,7.095,1600000.0
2005-06-22 21:00:00,7.143,7.19,7.043,7.134,1400000.0
2005-06-22 21:30:00,7.141,7.207,7.068,7.106,800000.0
2005-06-22 22:00:00,7.176,7.199,7.032,7.093,1800000.0
2005-06-22 22:30:00,7.152,7.188,7.053,7.095,1300000.0
2005-06-22 23:00:00,7.164,7.197,7.055,7.072,1200000.0
2005-06-22 23:30:00,7.155,7.155,7.046,7.098,750000.0
2005-06-23 00:00:00,7.25,7.33,7.044,7.185,1800000.0
2005-06-23 00:30:00,7.06,7.18,7.06,7.091,450000.0
2005-06-23 01:00:00,7.196,7.283,7.083,7.242,1550000.0
2005-06-23 01:30:00,7.176,7.293,7.109,7.18,1400000.0
2005-06-23 02:00:00,7.221,7.271,7.101,7.161,5400000.0
2005-06-23 02:30:00,7.134,7.295,7.116,7.165,4300000.0
2005-06-23 03:00:00,7.221,7.261,7.111,7.141,1300000.0
2005-06-23 03:30:00,7.157,7.3,7.129,7.233,6300000.0
2005-06-23 04:00:00,7.244,7.265,7.084,7.135,6050000.0
2005-06-23 04:30:00,7.166,7.254,7.079,7.122,7250000.0
2005-06-23 05:00:00,7.108,7.29,7.076,7.131,5550000.0
2005-06-23 05:30:00,7.166,7.26,7.092,7.201,7800000.0
2005-06-23 06:00:00,7.182,7.236,7.079,7.155,8000000.0
2005-06-23 06:30:00,7.133,7.276,7.071,7.153,7200000.0
2005-06-23 07:00:00,7.092,7.276,7.039,7.052,6900000.0
2005-06-23 07:30:00,7.164,7.251,7.073,7.116,6400000.0
2005-06-23 08:00:00,7.201,7.258,7.045,7.173,11200000.0
2005-06-23 08:30:00,7.176,7.255,7.06,7.164,7700000.0
2005-06-23 09:00:00,7.17,7.252,7.05,7.151,6300000.0
2005-06-23 09:30:00,7.067,7.247,7.0,7.139,9400000.0
2005-06-23 10:00:00,7.134,7.22,7.013,7.102,9050000.0
2005-06-23 10:30:00,7.065,7.266,7.046,7.205,9000000.0
2005-06-23 11:00:00,7.115,7.28,7.046,7.204,4000000.0
2005-06-23 11:30:00,7.119,7.215,7.061,7.121,3650000.0
2005-06-23 12:00:00,7.177,7.277,7.06,7.183,8550000.0
2005-06-23 12:30:00,7.113,7.237,7.051,7.202,4850000.0
2005-06-23 13:00:00,7.183,7.267,7.052,7.124,6800000.0
2005-06-23 13:30:00,7.195,7.232,7.034,7.216,6200000.0
2005-06-23 14:00:00,7.163,7.236,7.018,7.181,10250000.0
2005-06-23 14:30:00,7.144,7.273,7.017,7.209,12950000.0
2005-06-23 15:00:00,7.113,7.32,7.086,7.12,12850000.0
2005-06-23 15:30:00,7.226,7.313,7.113,7.18,13050000.0
2005-06-23 16:00:00,7.226,7.291,7.092,7.14,12900000.0
2005-06-23 16:30:00,7.164,7.298,7.058,7.168,12800000.0
2005-06-23 17:00:00,7.264,7.342,7.128,7.261,12650000.0
2005-06-23 17:30:00,7.139,7.324,7.108,7.283,13400000.0
2005-06-23 18:00:00,7.174,7.332,7.088,7.265,13050000.0
2005-06-23 18:30:00,7.236,7.275,7.098,7.202,9650000.0
2005-06-23 19:00:00,7.173,7.297,7.071,7.171,13300000.0
2005-06-23 19:30:00,7.238,7.307,7.096,7.186,4450000.0
2005-06-23 20:00:00,7.225,7.26,7.089,7.224,1150000.0
2005-06-23 20:30:00,7.214,7.214,7.114,7.153,200000.0
2005-06-23 21:00:00,7.245,7.252,7.148,7.148,700000.0
2005-06-23 21:30:00,7.238,7.238,7.116,7.155,600000.0
2005-06-23 22:00:00,7.227,7.24,7.093,7.195,2300000.0
2005-06-23 22:30:00,7.184,7.204,7.121,7.153,300000.0
2005-06-23 23:00:00,7.157,7.266,7.095,7.209,2450000.0
2005-06-23 23:30:00,7.191,7.208,7.095,7.134,650000.0
2005-06-24 00:00:00,7.25,7.34,7.087,7.193,700000.0
2005-06-24 00:30:00,7.205,7.238,7.087,7.144,950000.0
2005-06-24 01:00:00,7.217,7.238,7.082,7.083,1650000.0
2005-06-24 01:30:00,7.213,7.276,7.122,7.155,1250000.0
2005-06-24 02:00:00,7.21,7.294,7.08,7.147,9650000.0
2005-06-24 02:30:00,7.102,7.303,7.082,7.203,8900000.0
2005-06-24 03:00:00,7.26,7.271,7.063,7.194,6400000.0
2005-06-24 03:30:00,7.174,7.282,7.072,7.186,7200000.0
2005-06-24 04:00:00,7.205,7.272,7.065,7.138,5450000.0
2005-06-24 04:30:00,7.111,7.299,7.074,7.22,7050000.0
2005-06-24 05:00:00,7.16,7.276,7.078,7.195,5600000.0
2005-06-24 05:30:00,7.21,7.29,7.087,7.17,6650000.0
2005-06-24 06:00:00,7.193,7.304,7.119,7.189,9100000.0
2005-06-24 06:30:00,7.245,7.305,7.083,7.169,7750000.0
2005-06-24 07:00:00,7.273,7.302,7.117,7.185,9600000.0
2005-06-24 07:30:00,7.136,7.306,7.073,7.184,9850000.0
2005-06-24 08:00:00,7.181,7.342,7.096,7.243,12550000.0
2005-06-24 08:30:00,7.237,7.32,7.129,7.261,11250000.0
2005-06-24 09:00:00,7.237,7.336,7.127,7.301,11300000.0
2005-06-24 09:30:00,7.202,7.352,7.113,7.299,11050000.0
2005-06-24 10:00:00,7.255,7.36,7.129,7.281,11650000.0
2005-06-24 10:30:00,7.225,7.327,7.065,7.229,12050000.0
2005-06-24 11:00:00,7.196,7.334,7.131,7.2,9650000.0
2005-06-24 11:30:00,7.278,7.308,7.109,7.229,11050000.0
2005-06-24 12:00:00,7.261,7.325,7.159,7.219,10950000.0
2005-06-24 12:30:00,7.202,7.35,7.153,7.19,10400000.0
2005-06-24 13:00:00,7.28,7.326,7.115,7.249,9500000.0
2005-06-24 13:30:00,7.151,7.312,7.116,7.286,9300000.0
2005-06-24 14:00:00,7.243,7.309,7.108,7.221,9550000.0
2005-06-24 14:30:00,7.181,7.314,7.053,7.219,13400000.0
2005-06-24 15:00:00,7.137,7.288,7.101,7.15,12300000.0
2005-06-24 15:30:00,7.203,7.284,7.094,7.168,13050000.0
2005-06-24 16:00:00,7.222,7.3,7.098,7.244,13300000.0
2005-06-24 16:30:00,7.18,7.336,7.096,7.173,12350000.0
2005-06-24 17:00:00,7.255,7.27,7.05,7.251,12850000.0
2005-06-24 17:30:00,7.158,7.295,7.064,7.242,12700000.0
2005-06-24 18:00:00,7.127,7.281,7.082,7.239,13500000.0
2005-06-24 18:30:00,7.212,7.296,7.044,7.186,14800000.0
2005-06-24 19:00:00,7.159,7.339,7.064,7.255,16300000.0
2005-06-24 19:30:00,7.261,7.287,7.129,7.217,1650000.0
2005-06-24 20:00:00,7.23,7.256,7.147,7.193,450000.0
2005-06-24 20:30:00,7.231,7.263,7.123,7.163,1650000.0
2005-06-24 21:00:00,7.233,7.246,7.15,7.186,750000.0
2005-06-24 21:30:00,7.237,7.273,7.123,7.191,1050000.0
2005-06-24 22:00:00,7.228,7.247,7.123,7.163,1650000.0
2005-06-24 22:30:00,7.14,7.253,7.126,7.164,1000000.0
2005-06-26 23:00:00,7.194,7.271,7.152,7.152,400000.0
2005-06-26 23:30:00,7.108,7.281,7.108,7.185,1450000.0
2005-06-27 00:00:00,7.27,7.299,7.134,7.174,1100000.0
2005-06-27 00:30:00,7.225,7.225,7.125,7.164,200000.0
2005-06-27 01:00:00,7.218,7.272,7.114,7.201,2950000.0
2005-06-27 01:30:00,7.132,7.278,7.084,7.15,2150000.0
2005-06-27 02:00:00,7.202,7.296,7.11,7.145,8550000.0
2005-06-27 02:30:00,7.129,7.265,7.081,7.202,9000000.0
2005-06-27 03:00:00,7.251,7.312,7.101,7.236,6500000.0
2005-06-27 03:30:00,7.223,7.274,7.075,7.153,7950000.0
2005-06-27 04:00:00,7.191,7.263,7.098,7.138,4050000.0
2005-06-27 04:30:00,7.13,7.263,7.097,7.23,3900000.0
2005-06-27 05:00:00,7.167,7.305,7.086,7.234,4150000.0
2005-06-27 05:30:00,7.227,7.269,7.099,7.169,4350000.0
2005-06-27 06:00:00,7.216,7.324,7.109,7.156,4150000.0
2005-06-27 06:30:00,7.198,7.278,7.093,7.142,5500000.0
2005-06-27 07:00:00,7.091,7.281,7.085,7.191,4650000.0
2005-06-27 07:30:00,7.209,7.27,7.083,7.162,9000000.0
2005-06-27 08:00:00,7.165,7.296,7.094,7.213,9600000.0
2005-06-27 08:30:00,7.213,7.296,7.098,7.207,11750000.0
2005-06-27 09:00:00,7.205,7.319,7.106,7.222,11400000.0
2005-06-27 09:30:00,7.162,7.295,7.071,7.212,11650000.0
2005-06-27 10:00:00,7.179,7.286,7.073,7.221,12000000.0
2005-06-27 10:30:00,7.171,7.283,7.051,7.106,12900000.0
2005-06-27 11:00:00,7.185,7.286,7.081,7.169,9400000.0
2005-06-27 11:30:00,7.209,7.303,7.095,7.177,8150000.0
2005-06-27 12:00:00,7.197,7.276,7.077,7.096,9600000.0
2005-06-27 12:30:00,7.123,7.281,7.083,7.222,9750000.0
2005-06-27 13:00:00,7.089,7.253,7.073,7.204,9650000.0
2005-06-27 13:30:00,7.098,7.298,7.081,7.185,7500000.0
2005-06-27 14:00:00,7.183,7.277,7.062,7.183,9000000.0
2005-06-27 14:30:00,7.165,7.271,7.062,7.254,13300000.0
2005-06-27 15:00:00,7.129,7.297,7.073,7.121,11750000.0
2005-06-27 15:30:00,7.187,7.272,7.066,7.152,12900000.0
2005-06-27 16:00:00,7.183,7.242,7.044,7.218,13300000.0
2005-06-27 16:30:00,7.097,7.256,7.043,7.121,12850000.0
2005-06-27 17:00:00,7.216,7.255,7.046,7.229,12550000.0
2005-06-27 17:30:00,7.099,7.273,7.071,7.193,10950000.0
2005-06-27 18:00:00,7.093,7.305,7.05,7.214,10150000.0
2005-06-27 18:30:00,7.175,7.259,7.041,7.19,11350000.0
2005-06-27 19:00:00,7.105,7.272,7.034,7.195,15850000.0
2005-06-27 19:30:00,7.195,7.24,7.034,7.131,3700000.0
2005-06-27 20:00:00,7.194,7.207,7.083,7.135,1000000.0
2005-06-27 20:30:00,7.225,7.225,7.079,7.135,750000.0
2005-06-27 21:00:00,7.175,7.195,7.063,7.168,1050000.0
2005-06-27 21:30:00,7.079,7.207,7.042,7.13,900000.0
2005-06-27 22:00:00,7.156,7.175,7.071,7.153,850000.0
2005-06-27 22:30:00,7.073,7.176,7.046,7.118,850000.0
2005-06-27 23:00:00,7.174,7.213,7.066,7.173,700000.0
2005-06-27 23:30:00,7.158,7.177,7.045,7.105,700000.0
2005-06-28 00:00:00,7.21,7.25,7.04,7.084,1550000.0
2005-06-28 00:30:00,7.156,7.157,7.043,7.093,800000.0
2005-06-28 01:00:00,7.143,7.223,7.044,7.068,600000.0
2005-06-28 01:30:00,7.168,7.196,7.045,7.129,1750000.0
2005-06-28 02:00:00,7.177,7.237,7.065,7.21,6250000.0
2005-06-28 02:30:00,7.178,7.259,7.028,7.209,5050000.0
2005-06-28 03:00:00,7.128,7.236,7.073,7.174,5550000.0
2005-06-28 03:30:00,7.199,7.245,7.058,7.171,3600000.0
2005-06-28 04:00:00,7.196,7.226,7.079,7.119,3700000.0
2005-06-28 04:30:00,7.194,7.288,7.062,7.164,6400000.0
2005-06-28 05:00:00,7.23,7.248,7.074,7.18,5000000.0
2005-06-28 05:30:00,7.222,7.237,7.046,7.168,7100000.0
2005-06-28 06:00:00,7.17,7.27,7.061,7.202,5450000.0
2005-06-28 06:30:00,7.106,7.272,7.053,7.188,4600000.0
2005-06-28 07:00:00,7.215,7.275,7.055,7.118,4800000.0
2005-06-28 07:30:00,7.172,7.231,7.032,7.123,6950000.0
2005-06-28 08:00:00,7.115,7.255,7.046,7.143,12200000.0
2005-06-28 08:30:00,7.169,7.244,7.057,7.176,11250000.0
2005-06-28 09:00:00,7.151,7.251,7.037,7.18,11800000.0
2005-06-28 09:30:00,7.114,7.247,7.05,7.155,10400000.0
2005-06-28 10:00:00,7.172,7.282,7.04,7.161,12000000.0
2005-06-28 10:30:00,7.115,7.252,7.005,7.114,12950000.0
2005-06-28 11:00:00,7.119,7.255,7.015,7.127,10450000.0
2005-06-28 11:30:00,7.182,7.221,7.017,7.203,7250000.0
2005-06-28 12:00:00,7.156,7.221,7.01,7.058,9500000.0
2005-06-28 12:30:00,7.068,7.238,7.051,7.181,7600000.0
2005-06-28 13:00:00,7.179,7.264,7.045,7.159,9700000.0
2005-06-28 13:30:00,7.085,7.264,7.049,7.174,9200000.0
2005-06-28 14:00:00,7.143,7.251,7.006,7.09,10450000.0
2005-06-28 14:30:00,7.058,7.189,6.955,7.124,13400000.0
2005-06-28 15:00:00,7.033,7.185,6.968,7.042,12600000.0
2005-06-28 15:30:00,7.1,7.163,6.963,7.045,13100000.0
2005-06-28 16:00:00,7.1,7.154,6.963,7.116,13300000.0
2005-06-28 16:30:00,7.007,7.192,6.977,7.069,12450000.0
2005-06-28 17:00:00,7.069,7.168,6.961,7.142,10350000.0
2005-06-28 17:30:00,7.006,7.168,6.973,7.142,11250000.0
2005-06-28 18:00:00,7.013,7.156,6.99,7.136,10150000.0
2005-06-28 18:30:00,7.104,7.186,6.975,7.097,11050000.0
2005-06-28 19:00:00,7.073,7.17,6.942,7.002,11700000.0
2005-06-28 19:30:00,6.951,7.104,6.931,6.996,4300000.0
2005-06-28 20:00:00,7.044,7.101,6.934,6.973,2450000.0
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 21:30:00,7.035,7.116,6.939,7.066,1050000.0
2005-06-28 22:00:00,7.043,7.047,6.933,7.016,2450000.0
2005-06-28 22:30:00,6.942,7.079,6.924,7.013,1750000.0
2005-06-28 23:00:00,6.989,7.096,6.917,7.003,2000000.0
2005-06-28 23:30:00,7.084,7.133,6.934,7.111,2250000.0
2005-06-29 00:00:00,7.07,7.11,6.95,7.041,1650000.0
2005-06-29 00:30:00,7.04,7.13,6.967,7.005,1650000.0
2005-06-29 01:00:00,7.074,7.074,6.963,7.003,400000.0
2005-06-29 01:30:00,7.077,7.094,6.968,7.015,1250000.0
2005-06-29 02:00:00,7.065,7.111,6.888,6.974,4950000.0
2005-06-29 02:30:00,6.932,7.137,6.932,7.004,3700000.0
2005-06-29 03:00:00,7.068,7.173,6.941,7.102,5000000.0
2005-06-29 03:30:00,7.091,7.136,6.916,6.996,4100000.0
2005-06-29 04:00:00,7.04,7.079,6.903,6.936,2150000.0
2005-06-29 04:30:00,7.027,7.07,6.934,6.958,4400000.0
2005-06-29 05:00:00,6.989,7.206,6.895,6.985,2400000.0
2005-06-29 05:30:00,7.017,7.105,6.911,7.006,5200000.0
2005-06-29 06:00:00,6.953,7.115,6.917,7.014,7300000.0
2005-06-29 06:30:00,6.934,7.133,6.899,7.032,7000000.0
2005-06-29 07:00:00,7.032,7.103,6.929,7.031,5200000.0
2005-06-29 07:30:00,7.053,7.13,6.938,6.966,7900000.0
2005-06-29 08:00:00,7.037,7.125,6.926,7.039,10100000.0
2005-06-29 08:30:00,6.969,7.095,6.889,7.019,10700000.0
2005-06-29 09:00:00,7.015,7.086,6.904,7.044,10850000.0
2005-06-29 09:30:00,6.96,7.133,6.892,7.067,10950000.0
2005-06-29 10:00:00,7.052,7.128,6.886,7.071,9700000.0
2005-06-29 10:30:00,6.995,7.115,6.911,6.93,11850000.0
2005-06-29 11:00:00,7.004,7.13,6.908,6.994,11700000.0
2005-06-29 11:30:00,7.046,7.124,6.905,7.006,9200000.0
2005-06-29 12:00:00,7.031,7.145,6.909,6.963,10600000.0
2005-06-29 12:30:00,7.052,7.096,6.91,7.04,10050000.0
2005-06-29 13:00:00,6.9,7.088,6.884,6.973,8950000.0
2005-06-29 13:30:00,7.065,7.091,6.9,7.004,7700000.0
2005-06-29 14:00:00,7.03,7.098,6.87,6.986,9750000.0
2005-06-29 14:30:00,6.954,7.096,6.849,7.025,12850000.0
2005-06-29 15:00:00,6.948,7.074,6.857,6.954,12850000.0
2005-06-29 15:30:00,6.987,7.065,6.849,6.931,12950000.0
2005-06-29 16:00:00,6.996,7.071,6.862,6.904,13500000.0
2005-06-29 16:30:00,6.933,7.082,6.848,6.977,12900000.0
2005-06-29 17:00:00,7.045,7.081,6.904,7.059,12500000.0
2005-06-29 17:30:00,6.934,7.107,6.897,7.051,13100000.0
2005-06-29 18:00:00,6.946,7.085,6.892,7.049,11100000.0
2005-06-29 18:30:00,7.005,7.07,6.875,6.999,11750000.0
2005-06-29 19:00:00,6.994,7.091,6.857,7.029,13450000.0
2005-06-29 19:30:00,7.057,7.097,6.898,7.016,5350000.0
2005-06-29 20:00:00,6.943,7.081,6.875,7.018,3500000.0
2005-06-29 20:30:00,6.969,7.109,6.913,6.999,2550000.0
2005-06-29 21:00:00,7.063,7.079,6.907,6.964,4000000.0
2005-06-29 21:30:00,6.932,7.082,6.897,7.015,3400000.0
2005-06-29 22:00:00,6.944,7.051,6.911,7.023,3650000.0
2005-06-29 22:30:00,7.034,7.058,6.908,6.949,1600000.0
2005-06-29 23:00:00,6.996,7.053,6.882,7.02,3100000.0
2005-06-29 23:30:00,7.054,7.059,6.882,7.021,3050000.0
2005-06-30 00:00:00,7.07,7.16,6.889,6.986,2800000.0
2005-06-30 00:30:00,7.045,7.084,6.92,6.936,3400000.0
2005-06-30 01:00:00,7.041,7.078,6.913,7.019,2500000.0
2005-06-30 01:30:00,7.034,7.047,6.934,6.995,1000000.0
2005-06-30 02:00:00,6.975,7.164,6.919,7.015,10550000.0
2005-06-30 02:30:00,7.001,7.147,6.973,7.094,11450000.0
2005-06-30 03:00:00,7.067,7.158,6.945,7.06,9850000.0
2005-06-30 03:30:00,7.002,7.137,6.969,7.099,6800000.0
2005-06-30 04:00:00,7.077,7.15,6.943,7.016,5800000.0
2005-06-30 04:30:00,7.067,7.132,6.967,6.998,2800000.0
2005-06-30 05:00:00,7.087,7.169,6.926,7.025,1950000.0
2005-06-30 05:30:00,6.996,7.115,6.963,7.076,2100000.0
2005-06-30 06:00:00,7.052,7.113,6.98,7.092,1550000.0
2005-06-30 06:30:00,7.07,7.118,6.96,6.979,3700000.0
2005-06-30 07:00:00,7.108,7.115,6.95,7.009,5500000.0
2005-06-30 07:30:00,7.096,7.16,6.928,7.036,10650000.0
2005-06-30 08:00:00,6.981,7.12,6.934,7.059,13150000.0
2005-06-30 08:30:00,7.084,7.127,6.938,7.061,10150000.0
2005-06-30 09:00:00,7.038,7.126,6.943,7.018,8900000.0
2005-06-30 09:30:00,7.069,7.116,6.912,7.084,10050000.0
2005-06-30 10:00:00,7.051,7.146,6.913,7.017,11550000.0
2005-06-30 10:30:00,7.03,7.181,6.932,6.966,11600000.0
2005-06-30 11:00:00,7.051,7.144,6.934,7.026,10150000.0
2005-06-30 11:30:00,7.076,7.137,6.949,7.037,10000000.0
2005-06-30 12:00:00,7.077,7.163,6.959,6.964,10550000.0
2005-06-30 12:30:00,6.965,7.144,6.926,7.059,8550000.0
2005-06-30 13:00:00,7.053,7.151,6.908,7.07,9750000.0
2005-06-30 13:30:00,7.094,7.114,6.919,7.034,11550000.0
2005-06-30 14:00:00,7.045,7.131,6.94,7.026,10850000.0
2005-06-30 14:30:00,7.001,7.13,6.883,7.064,13250000.0
2005-06-30 15:00:00,6.931,7.121,6.893,6.988,12900000.0
2005-06-30 15:30:00,6.983,7.099,6.866,6.944,13150000.0
2005-06-30 16:00:00,6.994,7.047,6.83,6.877,12450000.0
2005-06-30 16:30:00,6.891,7.061,6.862,6.958,12700000.0
2005-06-30 17:00:00,7.038,7.124,6.896,7.034,12350000.0
2005-06-30 17:30:00,6.926,7.087,6.868,7.04,12650000.0
2005-06-30 18:00:00,6.943,7.072,6.835,6.992,12200000.0
2005-06-30 18:30:00,6.959,7.051,6.851,6.962,12550000.0
2005-06-30 19:00:00,6.932,7.057,6.824,7.012,12400000.0
2005-06-30 19:30:00,7.043,7.079,6.869,6.94,4150000.0
2005-06-30 20:00:00,6.989,7.077,6.875,6.986,5000000.0
2005-06-30 20:30:00,7.031,7.069,6.873,6.97,3050000.0
2005-06-30 21:00:00,6.929,7.047,6.884,6.932,3400000.0
2005-06-30 21:30:00,6.928,7.024,6.894,6.983,1550000.0
2005-06-30 22:00:00,6.994,7.066,6.878,6.935,3150000.0
2005-06-30 22:30:00,7.034,7.034,6.885,6.935,1400000.0
2005-06-30 23:00:00,6.984,7.053,6.882,6.921,2850000.0
2005-06-30 23:30:00,6.996,6.996,6.878,6.984,700000.0
2005-07-01 00:00:00,6.943,7.037,6.89,6.945,3500000.0
2005-07-01 00:30:00,6.968,7.031,6.83,6.975,3250000.0
2005-07-01 01:00:00,6.989,7.04,6.87,6.954,2800000.0
2005-07-01 01:30:00,6.941,7.095,6.866,7.017,3050000.0
2005-07-01 02:00:00,6.91,7.077,6.873,7.01,5100000.0
2005-07-01 02:30:00,6.895,7.067,6.885,7.015,3450000.0
2005-07-01 03:00:00,7.031,7.054,6.895,6.931,3500000.0
2005-07-01 03:30:00,6.93,7.058,6.884,6.953,3600000.0
2005-07-01 04:00:00,6.997,7.025,6.882,6.941,1400000.0
2005-07-01 04:30:00,6.976,7.044,6.876,6.988,4150000.0
2005-07-01 05:00:00,6.998,7.042,6.895,6.934,2200000.0
2005-07-01 05:30:00,6.948,7.037,6.888,6.954,3550000.0
2005-07-01 06:00:00,7.014,7.069,6.894,6.967,1700000.0
2005-07-01 06:30:00,7.005,7.005,6.905,6.923,500000.0
2005-07-01 07:00:00,6.951,7.04,6.862,6.975,2650000.0
2005-07-01 07:30:00,6.895,7.1,6.866,6.941,9150000.0
2005-07-01 08:00:00,6.929,7.063,6.829,6.983,11900000.0
2005-07-01 08:30:00,6.985,7.047,6.82,6.962,9750000.0
2005-07-01 09:00:00,6.979,7.063,6.846,6.97,11000000.0
2005-07-01 09:30:00,6.902,7.053,6.84,6.998,10750000.0
2005-07-01 10:00:00,6.948,7.043,6.841,6.918,10450000.0
2005-07-01 10:30:00,6.935,7.035,6.841,6.927,12250000.0
2005-07-01 11:00:00,6.926,7.064,6.837,6.895,9900000.0
2005-07-01 11:30:00,6.989,7.053,6.838,6.929,10350000.0
2005-07-01 12:00:00,6.965,7.061,6.845,6.86,8250000.0
2005-07-01 12:30:00,6.894,7.028,6.853,6.976,9600000.0
2005-07-01 13:00:00,6.983,7.054,6.843,6.922,9100000.0
2005-07-01 13:30:00,7.025,7.047,6.858,7.007,9100000.0
2005-07-01 14:00:00,6.977,7.053,6.835,6.978,10950000.0
2005-07-01 14:30:00,6.949,7.065,6.821,7.005,12400000.0
2005-07-01 15:00:00,6.866,7.033,6.842,6.868,11750000.0
2005-07-01 15:30:00,6.953,7.016,6.757,6.819,13150000.0
2005-07-01 16:00:00,6.882,6.988,6.763,6.877,13350000.0
2005-07-01 16:30:00,6.789,6.977,6.746,6.837,12100000.0
2005-07-01 17:00:00,6.902,6.962,6.729,6.776,11900000.0
2005-07-01 17:30:00,6.761,6.928,6.675,6.834,12900000.0
2005-07-01 18:00:00,6.733,7.001,6.678,6.974,8050000.0
2005-07-01 18:30:00,6.934,6.971,6.671,6.841,3600000.0
2005-07-01 19:00:00,6.803,6.883,6.717,6.755,1750000.0
2005-07-01 19:30:00,6.845,6.89,6.75,6.771,1450000.0
2005-07-01 20:00:00,6.839,6.884,6.693,6.784,1500000.0
2005-07-01 20:30:00,6.803,6.849,6.688,6.823,2250000.0
2005-07-01 21:00:00,6.815,6.867,6.714,6.851,1550000.0
2005-07-01 21:30:00,6.814,6.851,6.714,6.726,1650000.0
2005-07-01 22:00:00,6.813,6.862,6.712,6.861,1700000.0
2005-07-01 22:30:00,6.743,6.847,6.713,6.753,1200000.0
2005-07-03 23:00:00,6.816,6.855,6.7,6.806,1600000.0
2005-07-03 23:30:00,6.806,6.847,6.706,6.755,1100000.0
2005-07-04 00:00:00,6.784,6.863,6.729,6.821,850000.0
2005-07-04 00:30:00,6.798,6.868,6.73,6.755,600000.0
2005-07-04 01:00:00,6.802,6.836,6.702,6.791,700000.0
2005-07-04 01:30:00,6.818,6.844,6.733,6.774,550000.0
2005-07-04 02:00:00,6.857,6.925,6.69,6.858,11500000.0
2005-07-04 02:30:00,6.757,6.891,6.68,6.775,9700000.0
2005-07-04 03:00:00,6.767,6.885,6.68,6.74,9150000.0
2005-07-04 03:30:00,6.713,6.89,6.667,6.773,10750000.0
2005-07-04 04:00:00,6.752,6.867,6.684,6.771,6550000.0
2005-07-04 04:30:00,6.795,6.852,6.67,6.721,5750000.0
2005-07-04 05:00:00,6.767,6.885,6.69,6.736,5850000.0
2005-07-04 05:30:00,6.796,6.851,6.669,6.687,8500000.0
2005-07-04 06:00:00,6.747,6.845,6.661,6.757,11850000.0
2005-07-04 06:30:00,6.771,6.859,6.654,6.771,8150000.0
2005-07-04 07:00:00,6.76,6.903,6.639,6.698,9550000.0
2005-07-04 07:30:00,6.79,6.872,6.671,6.741,10550000.0
2005-07-04 08:00:00,6.796,6.871,6.668,6.779,11300000.0
2005-07-04 08:30:00,6.722,6.855,6.666,6.766,11000000.0
2005-07-04 09:00:00,6.784,6.901,6.667,6.807,11500000.0
2005-07-04 09:30:00,6.716,6.878,6.678,6.821,11550000.0
2005-07-04 10:00:00,6.821,6.881,6.657,6.818,12600000.0
2005-07-04 10:30:00,6.748,6.894,6.683,6.705,11000000.0
2005-07-04 11:00:00,6.766,6.909,6.702,6.769,9400000.0
2005-07-04 11:30:00,6.843,6.892,6.668,6.806,11050000.0
2005-07-04 12:00:00,6.826,6.895,6.67,6.738,11700000.0
2005-07-04 12:30:00,6.838,6.906,6.714,6.882,11850000.0
2005-07-04 13:00:00,6.876,6.945,6.725,6.794,8600000.0
2005-07-04 13:30:00,6.795,6.918,6.752,6.905,6400000.0
2005-07-04 14:00:00,6.855,6.941,6.751,6.863,9700000.0
2005-07-04 14:30:00,6.811,6.937,6.706,6.869,11200000.0
2005-07-04 15:00:00,6.852,6.927,6.741,6.877,7350000.0
2005-07-04 15:30:00,6.864,6.946,6.748,6.807,9450000.0
2005-07-04 16:00:00,6.88,6.912,6.704,6.799,7600000.0
2005-07-04 16:30:00,6.798,6.98,6.735,6.816,9750000.0
2005-07-04 17:00:00,6.874,6.952,6.718,6.788,8500000.0
2005-07-04 17:30:00,6.78,6.957,6.735,6.902,8950000.0
2005-07-04 18:00:00,6.878,6.941,6.792,6.872,1000000.0
2005-07-04 18:30:00,6.86,6.953,6.757,6.877,2600000.0
2005-07-04 19:00:00,6.813,6.931,6.746,6.788,1500000.0
2005-07-04 19:30:00,6.919,6.92,6.754,6.864,1900000.0
2005-07-04 20:00:00,6.871,6.899,6.752,6.853,1350000.0
2005-07-04 20:30:00,6.855,6.863,6.763,6.863,400000.0
2005-07-04 21:00:00,6.856,6.889,6.756,6.861,750000.0
2005-07-04 21:30:00,6.865,6.895,6.757,6.844,1000000.0
2005-07-04 22:00:00,6.884,6.895,6.784,6.834,950000.0
2005-07-04 22:30:00,6.83,6.906,6.768,6.848,1250000.0
2005-07-04 23:00:00,6.927,6.927,6.774,6.9,1400000.0
2005-07-04 23:30:00,6.915,6.915,6.763,6.845,1000000.0
2005-07-05 00:00:00,6.854,6.93,6.793,6.855,1550000.0
2005-07-05 00:30:00,6.843,6.904,6.775,6.83,1700000.0
2005-07-05 01:00:00,6.809,6.876,6.755,6.867,550000.0
2005-07-05 01:30:00,6.847,6.922,6.749,6.749,1700000.0
2005-07-05 02:00:00,6.786,6.891,6.701,6.799,14150000.0
2005-07-05 02:30:00,6.728,6.936,6.679,6.837,14600000.0
2005-07-05 03:00:00,6.77,6.902,6.71,6.83,13650000.0
2005-07-05 03:30:00,6.849,6.907,6.713,6.777,18450000.0
2005-07-05 04:00:00,6.818,6.931,6.693,6.852,12600000.0
2005-07-05 04:30:00,6.803,6.899,6.695,6.769,9850000.0
2005-07-05 05:00:00,6.779,6.905,6.711,6.77,8250000.0
2005-07-05 05:30:00,6.8,6.935,6.718,6.79,13050000.0
2005-07-05 06:00:00,6.824,6.923,6.716,6.758,11450000.0
2005-07-05 06:30:00,6.827,6.937,6.691,6.785,12550000.0
2005-07-05 07:00:00,6.843,6.93,6.736,6.879,8850000.0
2005-07-05 07:30:00,6.86,6.951,6.741,6.846,14150000.0
2005-07-05 08:00:00,6.814,6.909,6.713,6.873,12000000.0
2005-07-05 08:30:00,6.865,6.924,6.688,6.795,11500000.0
2005-07-05 09:00:00,6.845,6.927,6.729,6.855,9600000.0
2005-07-05 09:30:00,6.845,6.928,6.725,6.787,9400000.0
2005-07-05 10:00:00,6.847,6.937,6.702,6.863,9050000.0
2005-07-05 10:30:00,6.777,6.924,6.684,6.759,15050000.0
2005-07-05 11:00:00,6.781,6.945,6.741,6.82,9000000.0
2005-07-05 11:30:00,6.872,6.928,6.728,6.826,10850000.0
2005-07-05 12:00:00,6.865,6.955,6.73,6.824,10350000.0
2005-07-05 12:30:00,6.771,6.915,6.738,6.745,10750000.0
2005-07-05 13:00:00,6.871,6.917,6.718,6.839,8650000.0
2005-07-05 13:30:00,6.876,6.911,6.734,6.858,8800000.0
2005-07-05 14:00:00,6.837,6.905,6.695,6.819,8300000.0
2005-07-05 14:30:00,6.792,6.91,6.697,6.877,13450000.0
2005-07-05 15:00:00,6.767,6.916,6.679,6.864,12550000.0
2005-07-05 15:30:00,6.817,6.894,6.699,6.778,13100000.0
2005-07-05 16:00:00,6.809,6.885,6.68,6.704,13350000.0
2005-07-05 16:30:00,6.751,6.871,6.693,6.753,13100000.0
2005-07-05 17:00:00,6.869,6.921,6.682,6.847,12950000.0
2005-07-05 17:30:00,6.677,6.882,6.677,6.844,12900000.0
2005-07-05 18:00:00,6.741,6.88,6.686,6.836,12150000.0
2005-07-05 18:30:00,6.812,6.864,6.68,6.781,10500000.0
2005-07-05 19:00:00,6.757,6.914,6.671,6.788,11900000.0
2005-07-05 19:30:00,6.747,6.866,6.673,6.74,3750000.0
2005-07-05 20:00:00,6.715,6.857,6.693,6.798,2450000.0
2005-07-05 20:30:00,6.805,6.858,6.681,6.746,2000000.0
2005-07-05 21:00:00,6.813,6.813,6.729,6.763,200000.0
2005-07-05 21:30:00,6.72,6.864,6.685,6.765,1100000.0
2005-07-05 22:00:00,6.812,6.851,6.696,6.823,3000000.0
2005-07-05 22:30:00,6.748,6.866,6.734,6.793,1750000.0
2005-07-05 23:00:00,6.82,6.829,6.709,6.772,800000.0
2005-07-05 23:30:00,6.812,6.837,6.693,6.733,2300000.0
2005-07-06 00:00:00,6.88,6.99,6.723,6.751,2050000.0
2005-07-06 00:30:00,6.793,6.807,6.692,6.755,800000.0
2005-07-06 01:00:00,6.794,6.807,6.685,6.743,850000.0
2005-07-06 01:30:00,6.804,6.804,6.726,6.761,200000.0
2005-07-06 02:00:00,6.833,6.884,6.71,6.779,6250000.0
2005-07-06 02:30:00,6.734,6.907,6.719,6.858,8650000.0
2005-07-06 03:00:00,6.829,6.933,6.724,6.827,6100000.0
2005-07-06 03:30:00,6.857,6.906,6.708,6.841,3650000.0
2005-07-06 04:00:00,6.835,6.835,6.735,6.775,200000.0
2005-07-06 04:30:00,6.843,6.907,6.714,6.842,4350000.0
2005-07-06 05:00:00,6.821,6.901,6.729,6.829,4550000.0
2005-07-06 05:30:00,6.848,6.891,6.75,6.844,2750000.0
2005-07-06 06:00:00,6.884,6.955,6.744,6.86,7550000.0
2005-07-06 06:30:00,6.84,6.898,6.739,6.874,2900000.0
2005-07-06 07:00:00,6.776,6.926,6.725,6.852,11400000.0
2005-07-06 07:30:00,6.797,6.935,6.722,6.851,10700000.0
2005-07-06 08:00:00,6.852,6.931,6.731,6.873,11500000.0
2005-07-06 08:30:00,6.858,6.906,6.744,6.851,11750000.0
2005-07-06 09:00:00,6.827,6.931,6.713,6.884,8500000.0
2005-07-06 09:30:00,6.765,6.915,6.708,6.832,10250000.0
2005-07-06 10:00:00,6.864,6.941,6.699,6.797,9600000.0
2005-07-06 10:30:00,6.804,6.914,6.695,6.73,11650000.0
2005-07-06 11:00:00,6.746,6.941,6.704,6.797,8650000.0
2005-07-06 11:30:00,6.882,6.939,6.713,6.829,11400000.0
2005-07-06 12:00:00,6.871,6.919,6.737,6.748,8800000.0
2005-07-06 12:30:00,6.754,6.93,6.724,6.767,8250000.0
2005-07-06 13:00:00,6.867,6.935,6.723,6.815,8650000.0
2005-07-06 13:30:00,6.889,6.922,6.725,6.877,9200000.0
2005-07-06 14:00:00,6.845,6.902,6.732,6.85,9750000.0
2005-07-06 14:30:00,6.838,6.943,6.73,6.912,12600000.0
2005-07-06 15:00:00,6.78,6.958,6.757,6.781,11950000.0
2005-07-06 15:30:00,6.878,6.951,6.753,6.833,12250000.0
2005-07-06 16:00:00,6.881,6.939,6.746,6.799,12850000.0
2005-07-06 16:30:00,6.81,6.971,6.743,6.834,12150000.0
2005-07-06 17:00:00,6.925,6.972,6.764,6.918,11300000.0
2005-07-06 17:30:00,6.875,7.008,6.743,6.921,12650000.0
2005-07-06 18:00:00,6.803,6.978,6.769,6.922,10700000.0
2005-07-06 18:30:00,6.901,6.974,6.772,6.892,10900000.0
2005-07-06 19:00:00,6.829,6.99,6.745,6.834,14350000.0
2005-07-06 19:30:00,6.923,6.923,6.767,6.828,2500000.0
2005-07-06 20:00:00,6.887,6.924,6.8,6.902,1050000.0
2005-07-06 20:30:00,6.904,6.939,6.773,6.813,1550000.0
2005-07-06 21:00:00,6.866,6.902,6.721,6.872,1450000.0
2005-07-06 21:30:00,6.877,6.909,6.771,6.882,1400000.0
2005-07-06 22:00:00,6.885,6.925,6.777,6.873,1750000.0
2005-07-06 22:30:00,6.795,6.922,6.793,6.846,1500000.0
2005-07-06 23:00:00,6.885,6.943,6.793,6.903,1800000.0
2005-07-06 23:30:00,6.895,6.895,6.784,6.813,650000.0
2005-07-07 00:00:00,6.92,7.07,6.792,6.884,700000.0
2005-07-07 00:30:00,6.884,6.884,6.765,6.804,700000.0
2005-07-07 01:00:00,6.875,6.875,6.791,6.824,200000.0
2005-07-07 01:30:00,6.88,6.913,6.766,6.798,1000000.0
2005-07-07 02:00:00,6.879,6.977,6.766,6.86,7100000.0
2005-07-07 02:30:00,6.831,6.958,6.781,6.875,4800000.0
2005-07-07 03:00:00,6.875,6.961,6.751,6.805,4500000.0
2005-07-07 03:30:00,6.83,6.936,6.758,6.903,4500000.0
2005-07-07 04:00:00,6.895,6.905,6.786,6.843,1200000.0
2005-07-07 04:30:00,6.89,6.971,6.756,6.892,3000000.0
2005-07-07 05:00:00,6.852,6.953,6.783,6.823,1650000.0
2005-07-07 05:30:00,6.873,6.9,6.773,6.86,1500000.0
2005-07-07 06:00:00,6.873,6.935,6.791,6.916,1650000.0
2005-07-07 06:30:00,6.853,6.975,6.798,6.958,2150000.0
2005-07-07 07:00:00,6.894,6.981,6.79,6.894,5300000.0
2005-07-07 07:30:00,6.925,7.009,6.792,6.912,6700000.0
2005-07-07 08:00:00,6.901,6.98,6.789,6.902,11250000.0
2005-07-07 08:30:00,6.917,6.994,6.803,6.922,9650000.0
2005-07-07 09:00:00,6.883,6.972,6.797,6.913,9100000.0
2005-07-07 09:30:00,6.852,6.99,6.772,6.935,9750000.0
2005-07-07 10:00:00,6.934,6.993,6.794,6.909,10400000.0
2005-07-07 10:30:00,6.852,7.059,6.801,6.816,15050000.0
2005-07-07 11:00:00,6.854,7.059,6.808,6.953,12950000.0
2005-07-07 11:30:00,7.02,7.051,6.85,6.941,11900000.0
2005-07-07 12:00:00,6.956,7.038,6.818,6.841,11800000.0
2005-07-07 12:30:00,6.866,7.048,6.853,6.994,13150000.0
2005-07-07 13:00:00,6.991,7.038,6.83,6.977,12850000.0
2005-07-07 13:30:00,7.007,7.044,6.851,6.997,10300000.0
2005-07-07 14:00:00,6.968,7.013,6.809,6.942,10850000.0
2005-07-07 14:30:00,6.919,7.065,6.843,7.013,13500000.0
2005-07-07 15:00:00,6.894,7.097,6.84,6.941,13000000.0
2005-07-07 15:30:00,6.963,7.038,6.842,6.92,12600000.0
2005-07-07 16:00:00,6.979,7.078,6.814,6.912,13350000.0
2005-07-07 16:30:00,6.877,7.035,6.822,6.92,12750000.0
2005-07-07 17:00:00,7.001,7.053,6.846,7.015,12050000.0
2005-07-07 17:30:00,6.883,7.063,6.83,6.981,12150000.0
2005-07-07 18:00:00,6.889,7.051,6.838,6.995,11250000.0
2005-07-07 18:30:00,6.95,7.012,6.817,6.916,11650000.0
2005-07-07 19:00:00,6.904,7.013,6.733,6.802,16750000.0
2005-07-07 19:30:00,6.941,6.976,6.788,6.829,5400000.0
2005-07-07 20:00:00,6.915,6.922,6.804,6.908,1300000.0
2005-07-07 20:30:00,6.86,6.992,6.807,6.874,3300000.0
2005-07-07 21:00:00,6.854,6.959,6.804,6.86,1600000.0
2005-07-07 21:30:00,6.927,6.949,6.803,6.843,2250000.0
2005-07-07 22:00:00,6.916,6.937,6.803,6.875,1100000.0
2005-07-07 22:30:00,6.858,6.941,6.814,6.867,1550000.0
2005-07-07 23:00:00,6.903,6.983,6.803,6.931,1800000.0
2005-07-07 23:30:00,6.88,6.96,6.797,6.846,1550000.0
2005-07-08 00:00:00,6.867,6.963,6.817,6.956,1450000.0
2005-07-08 00:30:00,6.923,6.935,6.774,6.835,2050000.0
2005-07-08 01:00:00,6.931,6.974,6.799,6.933,2250000.0
2005-07-08 01:30:00,6.866,6.989,6.823,6.846,2300000.0
2005-07-08 02:00:00,6.873,6.988,6.782,6.883,7950000.0
2005-07-08 02:30:00,6.82,6.992,6.806,6.868,7750000.0
2005-07-08 03:00:00,6.904,6.969,6.778,6.929,4850000.0
2005-07-08 03:30:00,6.843,6.98,6.831,6.964,2000000.0
2005-07-08 04:00:00,6.921,6.931,6.789,6.873,1400000.0
2005-07-08 04:30:00,6.935,6.984,6.8,6.909,2050000.0
2005-07-08 05:00:00,6.814,6.988,6.793,6.863,1100000.0
2005-07-08 05:30:00,6.906,7.008,6.78,6.89,2950000.0
2005-07-08 06:00:00,6.916,6.977,6.807,6.931,2100000.0
2005-07-08 06:30:00,6.805,6.945,6.784,6.853,3400000.0
2005-07-08 07:00:00,6.858,6.964,6.801,6.91,3200000.0
2005-07-08 07:30:00,6.914,6.959,6.785,6.911,10050000.0
2005-07-08 08:00:00,6.817,6.987,6.8,6.923,12850000.0
2005-07-08 08:30:00,6.915,7.009,6.785,6.941,9600000.0
2005-07-08 09:00:00,6.886,6.985,6.769,6.922,10200000.0
2005-07-08 09:30:00,6.873,6.997,6.795,6.964,9100000.0
2005-07-08 10:00:00,6.938,7.017,6.794,6.929,12300000.0
2005-07-08 10:30:00,6.883,6.976,6.761,6.814,14350000.0
2005-07-08 11:00:00,6.865,6.997,6.755,6.912,10200000.0
2005-07-08 11:30:00,6.943,6.977,6.808,6.892,9300000.0
2005-07-08 12:00:00,6.949,6.973,6.741,6.767,10100000.0
2005-07-08 12:30:00,6.826,6.956,6.763,6.886,8900000.0
2005-07-08 13:00:00,6.889,7.016,6.753,6.843,11100000.0
2005-07-08 13:30:00,6.937,6.993,6.793,6.922,9200000.0
2005-07-08 14:00:00,6.9,6.993,6.767,6.883,9900000.0
2005-07-08 14:30:00,6.872,7.06,6.757,6.975,13250000.0
2005-07-08 15:00:00,6.866,7.015,6.828,6.938,11850000.0
2005-07-08 15:30:00,6.937,7.043,6.836,7.017,12200000.0
2005-07-08 16:00:00,6.971,7.049,6.805,6.999,13100000.0
2005-07-08 16:30:00,6.896,7.049,6.837,6.881,12400000.0
2005-07-08 17:00:00,6.968,7.03,6.823,6.979,12450000.0
2005-07-08 17:30:00,6.846,7.061,6.837,7.003,12450000.0
2005-07-08 18:00:00,6.911,7.027,6.83,6.999,12000000.0
2005-07-08 18:30:00,6.962,7.018,6.814,6.924,10450000.0
2005-07-08 19:00:00,6.895,7.048,6.805,6.885,14950000.0
2005-07-08 19:30:00,6.991,7.007,6.857,7.007,1450000.0
2005-07-08 20:00:00,6.976,6.983,6.833,6.895,2350000.0
2005-07-08 20:30:00,6.954,7.035,6.855,6.932,3150000.0
2005-07-08 21:00:00,6.977,6.977,6.85,6.942,1400000.0
2005-07-08 21:30:00,6.966,7.007,6.857,6.942,1250000.0
2005-07-08 22:00:00,6.965,6.977,6.873,6.972,750000.0
2005-07-08 22:30:00,6.924,6.977,6.883,6.925,500000.0
2005-07-10 23:00:00,6.973,6.973,6.863,6.903,400000.0
2005-07-10 23:30:00,6.964,7.0,6.866,6.905,500000.0
2005-07-11 00:00:00,6.99,7.12,6.864,6.924,1250000.0
2005-07-11 00:30:00,6.956,7.014,6.793,6.831,2650000.0
2005-07-11 01:00:00,6.914,6.958,6.805,6.915,1050000.0
2005-07-11 01:30:00,6.914,6.929,6.811,6.811,300000.0
2005-07-11 02:00:00,6.963,7.061,6.825,6.995,6900000.0
2005-07-11 02:30:00,6.911,7.01,6.856,6.922,1500000.0
2005-07-11 03:00:00,7.021,7.07,6.865,6.944,2350000.0
2005-07-11 03:30:00,6.926,7.072,6.876,6.998,5950000.0
2005-07-11 04:00:00,6.98,7.007,6.844,6.992,1200000.0
2005-07-11 04:30:00,6.984,7.038,6.885,7.02,1150000.0
2005-07-11 05:00:00,6.983,7.046,6.882,6.954,1950000.0
2005-07-11 05:30:00,7.007,7.087,6.85,7.013,6400000.0
2005-07-11 06:00:00,6.993,7.047,6.862,6.999,6300000.0
2005-07-11 06:30:00,7.001,7.062,6.847,6.956,5600000.0
2005-07-11 07:00:00,6.924,7.084,6.868,6.975,4600000.0
2005-07-11 07:30:00,6.989,7.069,6.881,6.899,7950000.0
2005-07-11 08:00:00,6.994,7.078,6.864,6.989,12250000.0
2005-07-11 08:30:00,7.008,7.099,6.866,6.985,11400000.0
2005-07-11 09:00:00,6.975,7.077,6.874,7.011,10100000.0
2005-07-11 09:30:00,6.943,7.087,6.832,6.984,9100000.0
2005-07-11 10:00:00,7.014,7.073,6.869,7.003,11000000.0
2005-07-11 10:30:00,6.943,7.073,6.851,6.963,12000000.0
2005-07-11 11:00:00,6.933,7.059,6.852,6.965,10500000.0
2005-07-11 11:30:00,7.033,7.067,6.886,7.037,10150000.0
2005-07-11 12:00:00,6.999,7.062,6.863,6.951,9750000.0
2005-07-11 12:30:00,6.911,7.089,6.87,7.009,11500000.0
2005-07-11 13:00:00,7.017,7.07,6.856,6.987,11250000.0
2005-07-11 13:30:00,7.033,7.063,6.853,6.95,9200000.0
2005-07-11 14:00:00,6.974,7.076,6.851,7.012,9800000.0
2005-07-11 14:30:00,6.965,7.113,6.859,7.027,13250000.0
2005-07-11 15:00:00,6.931,7.089,6.882,7.051,11800000.0
2005-07-11 15:30:00,7.01,7.099,6.888,6.979,12200000.0
2005-07-11 16:00:00,7.024,7.102,6.893,7.021,13500000.0
2005-07-11 16:30:00,6.948,7.118,6.906,6.971,12650000.0
2005-07-11 17:00:00,7.091,7.111,6.91,7.075,12950000.0
2005-07-11 17:30:00,6.936,7.105,6.912,7.069,12600000.0
2005-07-11 18:00:00,6.973,7.101,6.927,7.078,11750000.0
2005-07-11 18:30:00,7.042,7.122,6.918,7.036,12100000.0
2005-07-11 19:00:00,7.013,7.121,6.913,7.077,10300000.0
2005-07-11 19:30:00,7.053,7.093,6.889,6.99,5300000.0
2005-07-11 20:00:00,6.962,7.114,6.888,6.993,6350000.0
2005-07-11 20:30:00,7.033,7.125,6.934,7.039,5100000.0
2005-07-11 21:00:00,7.016,7.106,6.938,7.0,4200000.0
2005-07-11 21:30:00,6.945,7.124,6.914,6.999,5000000.0
2005-07-11 22:00:00,7.061,7.133,6.942,7.036,4800000.0
2005-07-11 22:30:00,7.046,7.13,6.955,7.07,1850000.0
2005-07-11 23:00:00,7.05,7.133,6.93,7.011,4500000.0
2005-07-11 23:30:00,7.065,7.105,6.935,7.011,2450000.0
2005-07-12 00:00:00,7.08,7.17,6.936,7.076,3150000.0
2005-07-12 00:30:00,7.064,7.088,6.918,6.99,2550000.0
2005-07-12 01:00:00,7.043,7.095,6.923,7.095,3400000.0
2005-07-12 01:30:00,6.958,7.099,6.929,6.994,4250000.0
2005-07-12 02:00:00,7.05,7.135,6.894,7.036,13050000.0
2005-07-12 02:30:00,6.938,7.132,6.906,7.038,14850000.0
2005-07-12 03:00:00,7.019,7.128,6.911,6.989,9600000.0
2005-07-12 03:30:00,7.081,7.165,6.916,7.101,12600000.0
2005-07-12 04:00:00,7.061,7.147,6.951,6.998,5700000.0
2005-07-12 04:30:00,7.022,7.149,6.957,7.104,3200000.0
2005-07-12 05:00:00,7.0,7.134,6.963,7.069,3300000.0
2005-07-12 05:30:00,7.078,7.187,6.967,7.098,8250000.0
2005-07-12 06:00:00,7.035,7.186,6.961,7.091,10000000.0
2005-07-12 06:30:00,7.088,7.132,6.945,7.005,5300000.0
2005-07-12 07:00:00,7.078,7.135,6.92,6.98,5100000.0
2005-07-12 07:30:00,7.066,7.146,6.954,6.996,7050000.0
2005-07-12 08:00:00,7.122,7.128,6.948,7.068,10600000.0
2005-07-12 08:30:00,7.069,7.148,6.946,7.087,10800000.0
2005-07-12 09:00:00,7.068,7.163,6.938,7.079,10750000.0
2005-07-12 09:30:00,7.051,7.156,6.954,7.096,7850000.0
2005-07-12 10:00:00,7.064,7.139,6.92,7.102,11700000.0
2005-07-12 10:30:00,7.038,7.171,6.925,6.946,11750000.0
2005-07-12 11:00:00,7.04,7.146,6.967,7.016,10350000.0
2005-07-12 11:30:00,7.103,7.134,6.943,7.033,8700000.0
2005-07-12 12:00:00,7.103,7.136,6.95,6.971,9900000.0
2005-07-12 12:30:00,6.99,7.179,6.963,7.082,12400000.0
2005-07-12 13:00:00,7.07,7.139,6.933,7.072,9300000.0
2005-07-12 13:30:00,7.083,7.117,6.93,6.952,10150000.0
2005-07-12 14:00:00,7.059,7.129,6.954,7.045,9400000.0
2005-07-12 14:30:00,7.014,7.133,6.906,7.067,12550000.0
2005-07-12 15:00:00,6.963,7.111,6.899,7.072,12200000.0
2005-07-12 15:30:00,7.074,7.134,6.905,7.002,12100000.0
2005-07-12 16:00:00,7.065,7.15,6.919,7.083,13150000.0
2005-07-12 16:30:00,7.025,7.168,6.959,7.023,12050000.0
2005-07-12 17:00:00,7.103,7.142,6.945,7.105,11800000.0
2005-07-12 17:30:00,6.977,7.159,6.925,7.083,12800000.0
2005-07-12 18:00:00,6.981,7.114,6.89,7.058,12050000.0
2005-07-12 18:30:00,7.014,7.069,6.886,6.993,9550000.0
2005-07-12 19:00:00,6.97,7.066,6.886,6.994,11550000.0
2005-07-12 19:30:00,7.027,7.083,6.884,7.022,2750000.0
2005-07-12 20:00:00,7.022,7.106,6.889,6.991,2450000.0
2005-07-12 20:30:00,7.033,7.088,6.906,6.945,2100000.0
2005-07-12 21:00:00,7.021,7.07,6.906,6.945,2800000.0
2005-07-12 21:30:00,7.013,7.058,6.916,6.965,2050000.0
2005-07-12 22:00:00,7.022,7.037,6.876,7.037,1300000.0
2005-07-12 22:30:00,7.027,7.096,6.891,6.949,2450000.0
2005-07-12 23:00:00,6.969,7.096,6.91,6.981,1100000.0
2005-07-12 23:30:00,7.048,7.048,6.943,6.983,500000.0
2005-07-13 00:00:00,7.06,7.11,6.924,6.981,2500000.0
2005-07-13 00:30:00,7.033,7.057,6.924,7.045,750000.0
2005-07-13 01:00:00,7.002,7.026,6.903,6.938,1150000.0
2005-07-13 01:30:00,6.98,7.075,6.907,6.964,2900000.0
2005-07-13 02:00:00,7.025,7.119,6.901,6.979,10000000.0
2005-07-13 02:30:00,7.027,7.086,6.906,7.032,5700000.0
2005-07-13 03:00:00,7.057,7.089,6.907,7.003,5450000.0
2005-07-13 03:30:00,7.035,7.078,6.88,6.975,3650000.0
2005-07-13 04:00:00,6.978,7.085,6.894,6.963,3700000.0
2005-07-13 04:30:00,7.017,7.09,6.897,7.022,4250000.0
2005-07-13 05:00:00,6.968,7.073,6.918,6.925,1600000.0
2005-07-13 05:30:00,7.029,7.066,6.913,7.029,2350000.0
2005-07-13 06:00:00,6.988,7.1,6.899,6.962,4800000.0
2005-07-13 06:30:00,7.022,7.076,6.904,6.943,3800000.0
2005-07-13 07:00:00,7.015,7.064,6.903,6.942,5950000.0
2005-07-13 07:30:00,7.022,7.071,6.894,6.931,9500000.0
2005-07-13 08:00:00,6.929,7.071,6.884,7.011,10150000.0
2005-07-13 08:30:00,7.014,7.081,6.882,7.013,12000000.0
2005-07-13 09:00:00,6.992,7.085,6.887,7.032,10600000.0
2005-07-13 09:30:00,6.923,7.064,6.85,6.997,10150000.0
2005-07-13 10:00:00,7.003,7.075,6.862,6.952,11400000.0
2005-07-13 10:30:00,6.964,7.072,6.87,6.971,12950000.0
2005-07-13 11:00:00,6.968,7.081,6.873,7.051,10550000.0
2005-07-13 11:30:00,7.031,7.068,6.875,6.968,10500000.0
2005-07-13 12:00:00,7.01,7.074,6.865,6.89,9500000.0
2005-07-13 12:30:00,7.001,7.066,6.886,7.009,10200000.0
2005-07-13 13:00:00,7.015,7.049,6.868,6.952,9900000.0
2005-07-13 13:30:00,7.036,7.056,6.878,6.944,8500000.0
2005-07-13 14:00:00,6.985,7.062,6.889,6.997,8950000.0
2005-07-13 14:30:00,6.959,7.111,6.864,7.046,12250000.0
2005-07-13 15:00:00,6.928,7.077,6.885,6.984,12600000.0
2005-07-13 15:30:00,6.986,7.078,6.885,6.975,12200000.0
2005-07-13 16:00:00,7.016,7.085,6.883,6.98,13650000.0
2005-07-13 16:30:00,6.952,7.124,6.92,6.988,12550000.0
2005-07-13 17:00:00,7.033,7.121,6.863,7.04,11950000.0
2005-07-13 17:30:00,6.937,7.092,6.871,7.032,11800000.0
2005-07-13 18:00:00,6.927,7.081,6.887,7.016,10950000.0
2005-07-13 18:30:00,6.991,7.097,6.87,6.997,8250000.0
2005-07-13 19:00:00,6.97,7.086,6.879,6.932,10250000.0
2005-07-13 19:30:00,7.035,7.07,6.891,6.984,3200000.0
2005-07-13 20:00:00,7.028,7.049,6.873,6.921,4150000.0
2005-07-13 20:30:00,6.983,7.039,6.873,6.913,1250000.0
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 22:00:00,6.977,7.006,6.875,6.974,850000.0
2005-07-13 22:30:00,6.919,7.059,6.885,6.946,1800000.0
2005-07-13 23:00:00,6.973,7.004,6.874,6.953,1400000.0
2005-07-13 23:30:00,6.994,7.013,6.894,6.952,1500000.0
2005-07-14 00:00:00,7.02,7.11,6.895,6.961,1300000.0
2005-07-14 00:30:00,6.963,7.023,6.876,6.943,1500000.0
2005-07-14 01:00:00,6.986,7.064,6.856,6.961,2600000.0
2005-07-14 01:30:00,6.964,7.02,6.819,6.876,5850000.0
2005-07-14 02:00:00,6.968,7.029,6.797,6.974,12550000.0
2005-07-14 02:30:00,6.85,7.017,6.801,6.927,7300000.0
2005-07-14 03:00:00,6.92,6.99,6.805,6.922,8150000.0
2005-07-14 03:30:00,6.882,6.994,6.803,6.859,4900000.0
2005-07-14 04:00:00,6.894,6.996,6.821,6.879,4650000.0
2005-07-14 04:30:00,6.955,6.986,6.754,6.845,5800000.0
2005-07-14 05:00:00,6.936,7.041,6.813,6.917,3050000.0
2005-07-14 05:30:00,6.882,7.03,6.821,6.973,4700000.0
2005-07-14 06:00:00,6.917,6.975,6.811,6.92,4100000.0
2005-07-14 06:30:00,6.905,7.025,6.799,6.949,8100000.0
2005-07-14 07:00:00,6.908,7.046,6.794,6.993,9850000.0
2005-07-14 07:30:00,6.981,6.999,6.832,6.938,8600000.0
2005-07-14 08:00:00,6.952,7.044,6.815,6.933,10850000.0
2005-07-14 08:30:00,6.949,7.049,6.826,6.952,11200000.0
2005-07-14 09:00:00,6.931,7.011,6.799,6.972,10950000.0
2005-07-14 09:30:00,6.876,7.014,6.813,6.95,12000000.0
2005-07-14 10:00:00,6.96,7.035,6.824,6.922,11800000.0
2005-07-14 10:30:00,6.915,7.035,6.78,6.826,13300000.0
2005-07-14 11:00:00,6.9,7.05,6.819,6.882,10900000.0
2005-07-14 11:30:00,6.979,7.041,6.814,6.875,8350000.0
2005-07-14 12:00:00,6.946,7.038,6.812,6.848,11350000.0
2005-07-14 12:30:00,6.844,7.009,6.824,6.854,7850000.0
2005-07-14 13:00:00,6.951,7.006,6.805,6.913,6900000.0
2005-07-14 13:30:00,7.003,7.009,6.839,6.882,4600000.0
2005-07-14 14:00:00,6.907,7.001,6.803,6.923,7450000.0
2005-07-14 14:30:00,6.902,7.024,6.805,6.978,13350000.0
2005-07-14 15:00:00,6.889,7.04,6.838,6.97,13050000.0
2005-07-14 15:30:00,6.966,7.057,6.838,6.923,11450000.0
2005-07-14 16:00:00,6.986,7.09,6.869,6.976,12200000.0
2005-07-14 16:30:00,6.917,7.083,6.866,6.935,12150000.0
2005-07-14 17:00:00,7.046,7.106,6.874,7.049,12900000.0
2005-07-14 17:30:00,6.912,7.106,6.866,6.993,12800000.0
2005-07-14 18:00:00,6.91,7.023,6.793,6.933,13100000.0
2005-07-14 18:30:00,6.894,6.977,6.779,6.917,12150000.0
2005-07-14 19:00:00,6.897,6.993,6.82,6.914,11250000.0
2005-07-14 19:30:00,6.934,6.987,6.795,6.865,2700000.0
2005-07-14 20:00:00,6.942,6.984,6.815,6.884,1650000.0
2005-07-14 20:30:00,6.926,6.926,6.813,6.874,600000.0
2005-07-14 21:00:00,6.915,6.984,6.815,6.842,1850000.0
2005-07-14 21:30:00,6.913,7.009,6.813,6.9,2850000.0
2005-07-14 22:00:00,6.956,6.968,6.803,6.843,1250000.0
2005-07-14 22:30:00,6.819,7.004,6.804,6.882,2550000.0
2005-07-14 23:00:00,6.865,7.026,6.794,6.913,3150000.0
2005-07-14 23:30:00,6.916,6.938,6.814,6.853,1000000.0
2005-07-15 00:00:00,6.97,7.04,6.822,6.902,1450000.0
2005-07-15 00:30:00,6.934,6.956,6.805,6.863,2100000.0
2005-07-15 01:00:00,6.93,6.948,6.833,6.913,1250000.0
2005-07-15 01:30:00,6.882,7.006,6.833,6.889,3950000.0
2005-07-15 02:00:00,6.989,7.077,6.796,6.883,13650000.0
2005-07-15 02:30:00,6.867,7.001,6.78,6.812,8550000.0
2005-07-15 03:00:00,6.961,6.961,6.826,6.841,2650000.0
2005-07-15 03:30:00,6.871,6.971,6.82,6.931,5450000.0
2005-07-15 04:00:00,6.924,6.977,6.805,6.971,3100000.0
2005-07-15 04:30:00,6.932,6.968,6.804,6.874,3400000.0
2005-07-15 05:00:00,6.857,7.007,6.772,6.829,3950000.0
2005-07-15 05:30:00,6.907,6.966,6.797,6.927,4750000.0
2005-07-15 06:00:00,6.912,7.005,6.803,6.927,8800000.0
2005-07-15 06:30:00,6.923,7.042,6.801,6.865,4450000.0
2005-07-15 07:00:00,6.934,6.987,6.825,6.927,2250000.0
2005-07-15 07:30:00,6.926,7.007,6.808,6.879,6500000.0
2005-07-15 08:00:00,6.875,7.021,6.817,6.924,9450000.0
2005-07-15 08:30:00,6.956,7.009,6.814,6.938,7850000.0
2005-07-15 09:00:00,6.937,7.005,6.846,6.968,2800000.0
2005-07-15 09:30:00,6.866,7.013,6.822,6.952,3800000.0
2005-07-15 10:00:00,6.954,7.054,6.832,6.882,11250000.0
2005-07-15 10:30:00,6.901,7.006,6.813,6.828,13700000.0
2005-07-15 11:00:00,6.92,7.014,6.787,6.92,11450000.0
2005-07-15 11:30:00,6.963,7.01,6.824,6.897,10600000.0
2005-07-15 12:00:00,6.925,6.998,6.805,6.911,10950000.0
2005-07-15 12:30:00,6.851,7.025,6.799,6.934,10050000.0
2005-07-15 13:00:00,6.94,6.99,6.807,6.886,8100000.0
2005-07-15 13:30:00,6.966,6.999,6.829,6.876,8350000.0
2005-07-15 14:00:00,6.918,6.998,6.8,6.916,10150000.0
2005-07-15 14:30:00,6.871,6.993,6.761,6.973,13450000.0
2005-07-15 15:00:00,6.83,7.0,6.8,6.956,11500000.0
2005-07-15 15:30:00,6.904,6.972,6.769,6.868,12650000.0
2005-07-15 16:00:00,6.915,7.042,6.794,6.915,12450000.0
2005-07-15 16:30:00,6.867,7.036,6.817,6.91,12500000.0
2005-07-15 17:00:00,7.002,7.038,6.831,6.986,11050000.0
2005-07-15 17:30:00,6.853,7.015,6.811,6.949,12700000.0
2005-07-15 18:00:00,6.87,6.99,6.799,6.955,13050000.0
2005-07-15 18:30:00,6.939,6.993,6.778,6.886,12100000.0
2005-07-15 19:00:00,6.862,7.005,6.79,6.844,9700000.0
2005-07-15 19:30:00,6.805,6.9,6.799,6.842,400000.0
2005-07-15 20:00:00,6.829,6.966,6.829,6.873,1100000.0
2005-07-15 20:30:00,6.917,6.948,6.789,6.841,1600000.0
2005-07-15 21:00:00,6.87,6.938,6.815,6.876,1800000.0
2005-07-15 21:30:00,6.828,6.981,6.818,6.926,1450000.0
2005-07-15 22:00:00,6.937,6.976,6.814,6.916,2750000.0
2005-07-15 22:30:00,6.914,6.926,6.814,6.913,500000.0
2005-07-17 23:00:00,6.914,6.964,6.815,6.901,900000.0
2005-07-17 23:30:00,6.927,6.963,6.806,6.84,2200000.0
2005-07-18 00:00:00,6.96,7.04,6.815,6.925,750000.0
2005-07-18 00:30:00,6.924,6.955,6.815,6.902,1250000.0
2005-07-18 01:00:00,6.925,6.993,6.828,6.99,2100000.0
2005-07-18 01:30:00,6.877,6.954,6.816,6.855,1200000.0
2005-07-18 02:00:00,6.838,6.987,6.809,6.913,2900000.0
2005-07-18 02:30:00,6.861,6.993,6.789,6.865,5250000.0
2005-07-18 03:00:00,6.964,6.993,6.832,6.944,2350000.0
2005-07-18 03:30:00,6.866,7.026,6.837,6.875,2250000.0
2005-07-18 04:00:00,6.947,7.003,6.834,6.988,1600000.0
2005-07-18 04:30:00,6.842,6.992,6.808,6.919,2200000.0
2005-07-18 05:00:00,6.859,7.031,6.841,6.885,2000000.0
2005-07-18 05:30:00,6.962,7.003,6.83,6.883,4150000.0
2005-07-18 06:00:00,6.974,7.015,6.838,6.838,2100000.0
2005-07-18 06:30:00,6.935,7.046,6.834,6.961,2800000.0
2005-07-18 07:00:00,6.956,7.024,6.818,6.95,5450000.0
2005-07-18 07:30:00,6.958,7.052,6.847,6.985,7250000.0
2005-07-18 08:00:00,6.889,7.057,6.847,6.969,10600000.0
2005-07-18 08:30:00,6.974,7.014,6.833,6.949,9350000.0
2005-07-18 09:00:00,6.947,7.045,6.836,6.959,9250000.0
2005-07-18 09:30:00,6.967,7.029,6.834,7.003,8450000.0
2005-07-18 10:00:00,6.963,7.035,6.825,6.957,11400000.0
2005-07-18 10:30:00,6.904,7.024,6.829,6.864,9050000.0
2005-07-18 11:00:00,6.909,7.049,6.852,6.919,9650000.0
2005-07-18 11:30:00,6.968,7.025,6.827,6.928,10900000.0
2005-07-18 12:00:00,6.978,7.012,6.831,6.868,8250000.0
2005-07-18 12:30:00,6.969,7.018,6.846,6.954,9400000.0
2005-07-18 13:00:00,6.832,7.036,6.83,6.961,9550000.0
2005-07-18 13:30:00,6.859,7.015,6.843,6.909,7200000.0
2005-07-18 14:00:00,6.936,7.006,6.835,6.941,8350000.0
2005-07-18 14:30:00,6.91,7.033,6.813,6.975,11150000.0
2005-07-18 15:00:00,6.822,7.002,6.792,6.96,12300000.0
2005-07-18 15:30:00,6.916,6.986,6.799,6.887,12750000.0
2005-07-18 16:00:00,6.942,7.003,6.805,6.832,10650000.0
2005-07-18 16:30:00,6.858,7.01,6.82,6.878,12400000.0
2005-07-18 17:00:00,6.987,7.049,6.803,6.982,12750000.0
2005-07-18 17:30:00,6.846,7.066,6.846,6.994,12350000.0
2005-07-18 18:00:00,6.889,7.031,6.839,7.0,11350000.0
2005-07-18 18:30:00,6.964,7.034,6.839,6.931,11700000.0
2005-07-18 19:00:00,6.919,7.07,6.809,6.91,15400000.0
2005-07-18 19:30:00,6.98,7.007,6.836,6.895,2450000.0
2005-07-18 20:00:00,6.904,7.025,6.818,6.935,2900000.0
2005-07-18 20:30:00,6.834,6.979,6.787,6.901,2400000.0
2005-07-18 21:00:00,6.938,7.001,6.824,6.853,3000000.0
2005-07-18 21:30:00,6.953,6.997,6.815,6.92,1500000.0
2005-07-18 22:00:00,6.942,6.968,6.844,6.915,1900000.0
2005-07-18 22:30:00,6.954,6.984,6.854,6.933,1050000.0
2005-07-18 23:00:00,6.902,6.98,6.839,6.905,1150000.0
2005-07-18 23:30:00,6.946,6.981,6.846,6.981,800000.0
2005-07-19 00:00:00,6.99,7.04,6.853,6.956,1650000.0
2005-07-19 00:30:00,6.892,6.966,6.818,6.944,1850000.0
2005-07-19 01:00:00,6.945,6.969,6.845,6.958,1250000.0
2005-07-19 01:30:00,6.914,6.996,6.811,6.951,1650000.0
2005-07-19 02:00:00,6.957,7.04,6.845,6.915,4100000.0
2005-07-19 02:30:00,6.957,7.002,6.859,6.973,1750000.0
2005-07-19 03:00:00,6.966,7.012,6.843,6.989,2800000.0
2005-07-19 03:30:00,6.972,7.017,6.835,6.953,6600000.0
2005-07-19 04:00:00,6.873,6.98,6.846,6.906,1900000.0
2005-07-19 04:30:00,6.919,7.027,6.845,6.988,3850000.0
2005-07-19 05:00:00,6.922,6.996,6.863,6.924,1050000.0
2005-07-19 05:30:00,6.994,7.034,6.861,6.952,3450000.0
2005-07-19 06:00:00,6.955,7.027,6.838,6.953,7000000.0
2005-07-19 06:30:00,6.971,7.04,6.813,6.887,6700000.0
2005-07-19 07:00:00,6.887,7.048,6.829,6.972,6300000.0
2005-07-19 07:30:00,6.95,7.027,6.815,6.902,7800000.0
2005-07-19 08:00:00,6.954,7.023,6.831,6.972,11000000.0
2005-07-19 08:30:00,6.963,7.049,6.814,6.856,9950000.0
2005-07-19 09:00:00,6.941,7.02,6.82,6.949,10850000.0
2005-07-19 09:30:00,6.876,6.994,6.774,6.911,8500000.0
2005-07-19 10:00:00,6.937,7.025,6.811,6.932,5500000.0
2005-07-19 10:30:00,6.9,6.99,6.787,6.927,6250000.0
2005-07-19 11:00:00,6.872,7.022,6.828,6.947,3950000.0
2005-07-19 11:30:00,6.915,6.993,6.811,6.879,4250000.0
2005-07-19 12:00:00,6.918,6.976,6.812,6.869,7250000.0
2005-07-19 12:30:00,6.916,6.961,6.796,6.828,8550000.0
2005-07-19 13:00:00,6.9,6.962,6.794,6.903,5500000.0
2005-07-19 13:30:00,6.913,6.996,6.743,6.93,3950000.0
2005-07-19 14:00:00,6.807,6.963,6.804,6.902,4950000.0
2005-07-19 14:30:00,6.869,6.988,6.775,6.931,12400000.0
2005-07-19 15:00:00,6.793,6.965,6.771,6.9,12650000.0
2005-07-19 15:30:00,6.844,6.941,6.778,6.854,10150000.0
2005-07-19 16:00:00,6.901,6.998,6.786,6.862,12200000.0
2005-07-19 16:30:00,6.877,7.013,6.799,6.871,11150000.0
2005-07-19 17:00:00,6.974,6.994,6.799,6.803,8850000.0
2005-07-19 17:30:00,6.787,7.021,6.787,6.974,8900000.0
2005-07-19 18:00:00,6.864,6.995,6.825,6.975,10300000.0
2005-07-19 18:30:00,6.944,7.013,6.818,6.94,12100000.0
2005-07-19 19:00:00,6.915,7.005,6.776,6.809,12000000.0
2005-07-19 19:30:00,6.951,6.973,6.808,6.871,2750000.0
2005-07-19 20:00:00,6.908,6.967,6.801,6.897,2900000.0
2005-07-19 20:30:00,6.915,6.955,6.831,6.873,1850000.0
2005-07-19 21:00:00,6.925,6.925,6.8,6.898,750000.0
2005-07-19 21:30:00,6.914,6.926,6.814,6.855,600000.0
2005-07-19 22:00:00,6.927,6.928,6.814,6.903,1200000.0
2005-07-19 22:30:00,6.865,6.954,6.807,6.875,1750000.0
2005-07-19 23:00:00,6.853,7.006,6.825,6.901,2550000.0
2005-07-19 23:30:00,6.901,6.942,6.852,6.884,800000.0
2005-07-20 00:00:00,6.95,7.08,6.812,6.844,1550000.0
2005-07-20 00:30:00,6.873,6.983,6.801,6.874,2400000.0
2005-07-20 01:00:00,6.943,6.949,6.822,6.885,1300000.0
2005-07-20 01:30:00,6.884,6.989,6.815,6.855,1400000.0
2005-07-20 02:00:00,6.927,6.997,6.814,6.929,5100000.0
2005-07-20 02:30:00,6.891,6.984,6.821,6.929,4900000.0
2005-07-20 03:00:00,6.956,6.986,6.811,6.914,6350000.0
2005-07-20 03:30:00,6.949,6.966,6.81,6.865,3200000.0
2005-07-20 04:00:00,6.937,6.988,6.813,6.913,2600000.0
2005-07-20 04:30:00,6.927,6.996,6.798,6.845,4650000.0
2005-07-20 05:00:00,6.92,6.995,6.803,6.957,3050000.0
2005-07-20 05:30:00,6.921,6.989,6.79,6.879,5100000.0
2005-07-20 06:00:00,6.926,6.995,6.815,6.874,2200000.0
2005-07-20 06:30:00,6.921,7.011,6.814,6.902,7600000.0
2005-07-20 07:00:00,6.944,7.031,6.818,6.94,3850000.0
2005-07-20 07:30:00,6.923,6.986,6.831,6.942,2950000.0
2005-07-20 08:00:00,6.869,6.987,6.793,6.927,6900000.0
2005-07-20 08:30:00,6.941,6.995,6.799,6.919,7150000.0
2005-07-20 09:00:00,6.917,7.039,6.809,6.966,4500000.0
2005-07-20 09:30:00,6.855,6.99,6.814,6.934,5200000.0
2005-07-20 10:00:00,6.929,7.036,6.821,6.947,4650000.0
2005-07-20 10:30:00,6.833,6.987,6.805,6.91,7350000.0
2005-07-20 11:00:00,6.891,7.022,6.816,6.991,6500000.0
2005-07-20 11:30:00,6.942,6.999,6.8,6.886,5400000.0
2005-07-20 12:00:00,6.948,6.959,6.801,6.911,3850000.0
2005-07-20 12:30:00,6.822,7.002,6.794,6.861,6000000.0
2005-07-20 13:00:00,6.931,6.982,6.807,6.884,3300000.0
2005-07-20 13:30:00,6.843,7.001,6.808,6.876,6450000.0
2005-07-20 14:00:00,6.867,6.978,6.779,6.915,5150000.0
2005-07-20 14:30:00,6.885,7.011,6.808,6.983,13400000.0
2005-07-20 15:00:00,6.874,7.102,6.85,6.951,13300000.0
2005-07-20 15:30:00,6.936,7.049,6.862,6.97,9100000.0
2005-07-20 17:00:00,6.989,7.04,6.883,6.89,1100000.0
2005-07-20 17:30:00,6.979,7.085,6.893,7.028,2000000.0
2005-07-20 18:00:00,7.038,7.074,6.885,7.051,7350000.0
2005-07-20 18:30:00,7.016,7.053,6.869,6.987,13800000.0
2005-07-20 19:00:00,6.96,7.091,6.861,6.975,14000000.0
2005-07-20 19:30:00,7.005,7.027,6.843,6.942,3550000.0
2005-07-20 20:00:00,6.99,7.1,6.906,7.005,6100000.0
2005-07-20 20:30:00,7.072,7.108,6.907,7.075,5950000.0
2005-07-20 21:00:00,7.038,7.094,6.911,6.961,3650000.0
2005-07-20 21:30:00,6.999,7.083,6.908,7.0,5350000.0
2005-07-20 22:00:00,7.032,7.109,6.926,7.055,5000000.0
2005-07-20 22:30:00,7.003,7.112,6.94,7.079,3450000.0
2005-07-20 23:00:00,7.057,7.122,6.945,7.089,3250000.0
2005-07-20 23:30:00,7.066,7.082,6.928,7.013,1600000.0
2005-07-21 00:00:00,7.09,7.2,6.933,6.999,2950000.0
2005-07-21 00:30:00,7.035,7.082,6.927,7.02,2200000.0
2005-07-21 01:00:00,7.015,7.06,6.908,6.991,2000000.0
2005-07-21 01:30:00,7.035,7.035,6.814,6.928,1500000.0
2005-07-21 02:00:00,6.895,7.114,6.874,7.009,9100000.0
2005-07-21 02:30:00,6.972,7.145,6.933,6.969,11350000.0
2005-07-21 03:00:00,7.065,7.132,6.937,7.069,7900000.0
2005-07-21 03:30:00,7.083,7.117,6.933,6.985,7700000.0
2005-07-21 04:00:00,7.056,7.115,6.917,7.094,2800000.0
2005-07-21 04:30:00,7.047,7.11,6.946,7.033,2750000.0
2005-07-21 05:00:00,6.989,7.152,6.919,7.062,3250000.0
2005-07-21 05:30:00,7.067,7.132,6.937,7.023,3800000.0
2005-07-21 06:00:00,6.979,7.117,6.874,6.993,9650000.0
2005-07-21 06:30:00,7.03,7.102,6.927,6.987,9000000.0
2005-07-21 07:00:00,6.991,7.085,6.937,6.964,2950000.0
2005-07-21 07:30:00,7.036,7.131,6.913,6.997,7600000.0
2005-07-21 08:00:00,7.071,7.111,6.916,7.035,11550000.0
2005-07-21 08:30:00,7.055,7.132,6.924,7.032,10700000.0
2005-07-21 09:00:00,7.029,7.147,6.928,7.107,10000000.0
2005-07-21 09:30:00,6.99,7.121,6.918,7.107,10850000.0
2005-07-21 10:00:00,7.073,7.15,6.935,7.001,9550000.0
2005-07-21 10:30:00,7.018,7.149,6.927,6.973,14300000.0
2005-07-21 11:00:00,7.004,7.167,6.92,7.021,9750000.0
2005-07-21 11:30:00,7.048,7.137,6.921,7.032,10450000.0
2005-07-21 12:00:00,7.048,7.144,6.943,7.015,10850000.0
2005-07-21 12:30:00,6.947,7.118,6.91,7.054,8950000.0
2005-07-21 13:00:00,7.065,7.155,6.93,7.05,10800000.0
2005-07-21 13:30:00,7.1,7.128,6.94,7.035,10800000.0
2005-07-21 14:00:00,7.069,7.138,6.938,7.095,11000000.0
2005-07-21 14:30:00,7.055,7.208,6.899,7.165,12950000.0
2005-07-21 15:00:00,7.031,7.199,6.986,7.053,12500000.0
2005-07-21 15:30:00,7.118,7.172,6.977,7.039,13150000.0
2005-07-21 16:00:00,7.101,7.194,6.973,7.052,13350000.0
2005-07-21 16:30:00,7.008,7.182,6.938,7.047,13050000.0
2005-07-21 17:00:00,7.128,7.162,6.957,7.103,11250000.0
2005-07-21 17:30:00,6.98,7.172,6.954,7.075,11700000.0
2005-07-21 18:00:00,6.964,7.153,6.943,7.112,11500000.0
2005-07-21 18:30:00,7.074,7.148,6.909,7.041,12100000.0
2005-07-21 19:00:00,7.083,7.152,6.919,7.019,15350000.0
2005-07-21 19:30:00,7.121,7.154,6.964,7.015,1400000.0
2005-07-21 20:00:00,7.086,7.13,6.976,7.069,2900000.0
2005-07-21 20:30:00,7.078,7.131,6.918,7.084,4100000.0
2005-07-21 21:00:00,7.067,7.108,6.959,6.976,2950000.0
2005-07-21 21:30:00,7.086,7.132,6.962,7.081,2950000.0
2005-07-21 22:00:00,7.068,7.121,6.932,7.073,2950000.0
2005-07-21 22:30:00,7.03,7.081,6.94,7.02,1450000.0
2005-07-21 23:00:00,7.097,7.101,6.939,7.032,1950000.0
2005-07-21 23:30:00,7.082,7.092,6.968,7.006,1600000.0
2005-07-22 00:00:00,7.12,7.17,6.956,7.088,2950000.0
2005-07-22 00:30:00,7.028,7.119,6.965,7.009,2150000.0
2005-07-22 01:00:00,7.055,7.106,6.954,6.996,600000.0
2005-07-22 01:30:00,7.049,7.053,6.969,7.003,350000.0
2005-07-22 02:00:00,7.067,7.176,6.983,7.145,6800000.0
2005-07-22 02:30:00,7.008,7.165,6.939,7.091,6300000.0
2005-07-22 03:00:00,7.105,7.174,6.967,7.113,4750000.0
2005-07-22 03:30:00,7.082,7.174,6.976,7.069,7900000.0
2005-07-22 04:00:00,7.005,7.095,6.974,7.039,1350000.0
2005-07-22 04:30:00,7.03,7.144,6.97,7.011,4200000.0
2005-07-22 05:00:00,7.058,7.182,6.974,7.014,3100000.0
2005-07-22 05:30:00,7.084,7.175,6.983,7.138,4750000.0
2005-07-22 06:00:00,7.086,7.175,6.978,7.004,3450000.0
2005-07-22 06:30:00,7.069,7.181,7.009,7.065,1450000.0
2005-07-22 07:00:00,7.133,7.147,6.974,7.107,3200000.0
2005-07-22 07:30:00,7.038,7.18,6.979,7.132,6850000.0
2005-07-22 08:00:00,7.109,7.16,6.959,7.083,7400000.0
2005-07-22 08:30:00,7.094,7.182,6.972,7.092,8750000.0
2005-07-22 09:00:00,7.086,7.157,6.957,7.099,8400000.0
2005-07-22 09:30:00,7.101,7.164,6.94,7.121,8900000.0
2005-07-22 10:00:00,7.056,7.147,6.934,7.095,10950000.0
2005-07-22 10:30:00,6.98,7.158,6.969,6.969,9350000.0
2005-07-22 11:00:00,6.968,7.171,6.968,7.056,10050000.0
2005-07-22 11:30:00,7.108,7.165,6.946,7.082,8700000.0
2005-07-22 12:00:00,7.101,7.188,6.979,6.995,12450000.0
2005-07-22 12:30:00,7.021,7.168,6.97,7.094,10200000.0
2005-07-22 13:00:00,6.98,7.155,6.959,7.074,8450000.0
2005-07-22 13:30:00,6.978,7.131,6.926,7.117,7850000.0
2005-07-22 14:00:00,7.053,7.153,6.927,7.026,9150000.0
2005-07-22 14:30:00,6.984,7.121,6.908,7.082,12950000.0
2005-07-22 15:00:00,6.961,7.111,6.9,7.079,12800000.0
2005-07-22 15:30:00,7.05,7.113,6.929,7.0,10750000.0
2005-07-22 16:00:00,7.057,7.172,6.912,6.994,13250000.0
2005-07-22 16:30:00,6.988,7.126,6.931,6.987,11850000.0
2005-07-22 17:00:00,7.093,7.137,6.922,7.115,11300000.0
2005-07-22 17:30:00,6.974,7.168,6.914,7.083,12300000.0
2005-07-22 18:00:00,6.961,7.145,6.917,7.093,11100000.0
2005-07-22 18:30:00,7.054,7.126,6.906,7.011,11150000.0
2005-07-22 19:00:00,7.016,7.113,6.916,7.071,12900000.0
2005-07-22 19:30:00,7.085,7.085,6.937,7.025,1850000.0
2005-07-22 20:00:00,7.063,7.082,6.899,7.038,2400000.0
2005-07-22 20:30:00,7.002,7.076,6.927,7.05,2000000.0
2005-07-22 21:00:00,6.966,7.089,6.953,7.089,1700000.0
2005-07-22 21:30:00,6.977,7.096,6.935,7.048,2550000.0
2005-07-22 22:00:00,7.056,7.088,6.944,7.052,2500000.0
2005-07-22 22:30:00,7.065,7.065,6.981,7.041,300000.0
2005-07-24 23:00:00,7.097,7.115,6.983,7.064,2250000.0
2005-07-24 23:30:00,7.065,7.065,6.954,7.014,600000.0
2005-07-25 00:00:00,7.08,7.144,6.962,7.015,1750000.0
2005-07-25 00:30:00,7.053,7.109,6.954,6.994,2250000.0
2005-07-25 01:00:00,7.067,7.067,6.954,6.993,800000.0
2005-07-25 01:30:00,6.986,7.094,6.943,7.003,2150000.0
2005-07-25 02:00:00,7.067,7.113,6.946,7.016,3200000.0
2005-07-25 02:30:00,7.011,7.147,6.951,7.05,3700000.0
2005-07-25 03:00:00,7.05,7.101,6.954,7.052,3400000.0
2005-07-25 03:30:00,7.067,7.136,6.95,7.021,2700000.0
2005-07-25 04:00:00,7.077,7.085,6.992,7.059,550000.0
2005-07-25 04:30:00,7.011,7.115,6.991,7.035,750000.0
2005-07-25 05:00:00,7.078,7.151,6.962,7.085,2700000.0
2005-07-25 05:30:00,7.044,7.103,6.938,7.089,2200000.0
2005-07-25 06:00:00,7.086,7.119,6.957,6.983,2250000.0
2005-07-25 06:30:00,7.079,7.106,6.964,7.077,1650000.0
2005-07-25 07:00:00,7.058,7.108,6.928,7.053,3500000.0
2005-07-25 07:30:00,6.981,7.091,6.945,7.007,2150000.0
2005-07-25 08:00:00,6.945,7.131,6.915,7.057,7750000.0
2005-07-25 08:30:00,6.976,7.104,6.903,7.015,5650000.0
2005-07-25 09:00:00,6.994,7.074,6.914,7.056,3150000.0
2005-07-25 09:30:00,7.047,7.142,6.91,7.063,8500000.0
2005-07-25 10:00:00,7.064,7.154,6.899,7.068,11300000.0
2005-07-25 10:30:00,6.956,7.138,6.923,7.028,13450000.0
2005-07-25 11:00:00,7.017,7.132,6.938,6.999,8650000.0
2005-07-25 11:30:00,7.084,7.152,6.947,7.015,8200000.0
2005-07-25 12:00:00,7.055,7.169,6.931,6.98,10650000.0
2005-07-25 12:30:00,6.993,7.132,6.925,6.966,10200000.0
2005-07-25 13:00:00,7.063,7.125,6.922,6.987,9850000.0
2005-07-25 13:30:00,7.076,7.109,6.901,6.992,9500000.0
2005-07-25 14:00:00,7.067,7.09,6.915,7.017,8450000.0
2005-07-25 14:30:00,7.011,7.157,6.909,7.125,12400000.0
2005-07-25 15:00:00,6.976,7.128,6.932,6.991,12550000.0
2005-07-25 15:30:00,7.06,7.132,6.927,7.094,12250000.0
2005-07-25 16:00:00,7.055,7.141,6.928,7.027,12850000.0
2005-07-25 16:30:00,6.977,7.138,6.905,6.984,13300000.0
2005-07-25 17:00:00,7.065,7.132,6.905,7.098,11200000.0
2005-07-25 17:30:00,6.98,7.164,6.94,7.091,11450000.0
2005-07-25 18:00:00,6.989,7.134,6.911,7.097,12200000.0
2005-07-25 18:30:00,7.069,7.136,6.937,7.053,11100000.0
2005-07-25 19:00:00,7.023,7.158,6.917,7.062,14450000.0
2005-07-25 19:30:00,6.982,7.158,6.953,7.064,3550000.0
2005-07-25 20:00:00,7.045,7.151,6.926,6.953,6500000.0
2005-07-25 20:30:00,7.06,7.113,6.953,7.027,3700000.0
2005-07-25 21:00:00,7.071,7.131,6.953,7.038,5150000.0
2005-07-25 21:30:00,7.1,7.154,6.944,7.054,7450000.0
2005-07-25 22:00:00,7.066,7.121,6.961,7.019,2000000.0
2005-07-25 22:30:00,6.99,7.097,6.95,7.02,2400000.0
2005-07-25 23:00:00,7.054,7.104,6.954,7.057,1200000.0
2005-07-25 23:30:00,7.065,7.105,6.96,6.977,700000.0
2005-07-26 00:00:00,7.025,7.141,6.945,6.984,1150000.0
2005-07-26 00:30:00,7.056,7.133,6.964,7.004,800000.0
2005-07-26 01:00:00,7.056,7.167,6.944,7.053,2000000.0
2005-07-26 01:30:00,7.022,7.092,6.964,7.025,900000.0
2005-07-26 02:00:00,7.064,7.134,6.948,7.03,7450000.0
2005-07-26 02:30:00,6.988,7.12,6.953,7.041,5150000.0
2005-07-26 03:00:00,6.949,7.103,6.92,6.965,3900000.0
2005-07-26 03:30:00,6.973,7.119,6.949,7.009,4200000.0
2005-07-26 04:00:00,7.074,7.074,6.966,7.005,400000.0
2005-07-26 04:30:00,7.017,7.096,6.965,7.049,1750000.0
2005-07-26 05:00:00,7.092,7.1,6.95,6.995,2650000.0
2005-07-26 05:30:00,7.063,7.178,6.949,7.051,3650000.0
2005-07-26 06:00:00,7.011,7.123,6.971,6.996,1700000.0
2005-07-26 06:30:00,7.069,7.132,6.949,7.041,3550000.0
2005-07-26 07:00:00,7.029,7.134,6.954,7.058,6650000.0
2005-07-26 07:30:00,7.058,7.129,6.954,7.017,7250000.0
2005-07-26 08:00:00,6.975,7.123,6.95,7.046,10100000.0
2005-07-26 08:30:00,7.06,7.113,6.945,7.009,8400000.0
2005-07-26 09:00:00,7.067,7.106,6.925,7.046,7800000.0
2005-07-26 09:30:00,6.976,7.118,6.917,7.087,7400000.0
2005-07-26 10:00:00,7.046,7.146,6.909,7.071,11100000.0
2005-07-26 10:30:00,6.963,7.151,6.892,6.948,13750000.0
2005-07-26 11:00:00,6.979,7.103,6.897,7.005,9900000.0
2005-07-26 11:30:00,7.054,7.118,6.928,7.012,8950000.0
2005-07-26 12:00:00,7.041,7.109,6.94,7.032,7300000.0
2005-07-26 12:30:00,6.951,7.107,6.896,7.046,12400000.0
2005-07-26 13:00:00,7.036,7.138,6.89,7.037,9900000.0
2005-07-26 13:30:00,7.056,7.08,6.863,7.013,10600000.0
2005-07-26 14:00:00,7.007,7.07,6.879,7.012,9400000.0
2005-07-26 14:30:00,6.971,7.086,6.851,7.058,12200000.0
2005-07-26 15:00:00,6.918,7.104,6.88,6.948,12300000.0
2005-07-26 15:30:00,6.993,7.079,6.846,6.952,13200000.0
2005-07-26 16:00:00,6.98,7.097,6.861,7.024,12750000.0
2005-07-26 16:30:00,6.948,7.087,6.877,6.969,12400000.0
2005-07-26 17:00:00,6.974,7.098,6.889,7.016,11900000.0
2005-07-26 17:30:00,6.881,7.073,6.844,6.993,12200000.0
2005-07-26 18:00:00,6.896,7.049,6.843,7.013,10400000.0
2005-07-26 18:30:00,6.966,7.048,6.834,6.946,10850000.0
2005-07-26 19:00:00,6.923,7.034,6.843,6.988,11000000.0
2005-07-26 19:30:00,6.9,7.057,6.824,6.96,6350000.0
2005-07-26 20:00:00,6.95,7.008,6.836,6.886,2900000.0
2005-07-26 20:30:00,6.899,7.022,6.835,7.0,4800000.0
2005-07-26 21:00:00,6.97,7.062,6.833,6.987,3150000.0
2005-07-26 21:30:00,6.892,7.024,6.86,6.892,6400000.0
2005-07-26 22:00:00,7.005,7.014,6.855,6.986,3250000.0
2005-07-26 22:30:00,6.923,6.997,6.84,6.884,2350000.0
2005-07-26 23:00:00,6.97,7.003,6.844,6.884,1950000.0
2005-07-26 23:30:00,6.953,6.978,6.843,6.951,900000.0
2005-07-27 00:00:00,7.0,7.07,6.832,6.929,5450000.0
2005-07-27 00:30:00,6.912,6.973,6.844,6.895,850000.0
2005-07-27 01:00:00,6.963,7.008,6.813,6.901,1200000.0
2005-07-27 01:30:00,6.876,7.003,6.847,6.993,2600000.0
2005-07-27 02:00:00,6.965,7.019,6.852,6.989,5550000.0
2005-07-27 02:30:00,6.905,7.035,6.838,6.942,8000000.0
2005-07-27 03:00:00,6.925,7.035,6.825,6.996,6950000.0
2005-07-27 03:30:00,6.966,7.008,6.836,6.863,7650000.0
2005-07-27 04:00:00,6.855,7.021,6.837,6.966,4450000.0
2005-07-27 04:30:00,6.865,7.008,6.851,6.987,5750000.0
2005-07-27 05:00:00,6.889,7.031,6.859,6.943,2050000.0
2005-07-27 05:30:00,6.988,7.022,6.838,6.879,6150000.0
2005-07-27 06:00:00,6.955,7.035,6.799,6.894,5350000.0
2005-07-27 06:30:00,6.952,7.015,6.834,6.984,5550000.0
2005-07-27 07:00:00,6.841,7.033,6.833,6.986,4750000.0
2005-07-27 07:30:00,6.956,7.048,6.833,6.918,7600000.0
2005-07-27 08:00:00,6.994,7.009,6.827,6.938,12000000.0
2005-07-27 08:30:00,6.965,7.01,6.825,6.924,11500000.0
2005-07-27 09:00:00,6.949,7.042,6.793,6.926,10000000.0
2005-07-27 09:30:00,6.852,6.977,6.769,6.947,9150000.0
2005-07-27 10:00:00,6.937,7.01,6.773,6.962,10350000.0
2005-07-27 10:30:00,6.854,7.05,6.807,6.84,14300000.0
2005-07-27 11:00:00,6.856,7.045,6.818,6.893,10350000.0
2005-07-27 11:30:00,6.946,7.033,6.797,6.936,8300000.0
2005-07-27 12:00:00,6.963,7.031,6.818,6.851,10300000.0
2005-07-27 12:30:00,6.954,7.029,6.846,6.966,9150000.0
2005-07-27 13:00:00,6.96,7.008,6.822,6.939,7650000.0
2005-07-27 13:30:00,6.839,7.008,6.828,6.888,9450000.0
2005-07-27 14:00:00,6.942,7.05,6.805,6.908,9000000.0
2005-07-27 14:30:00,6.875,7.03,6.774,6.957,13350000.0
2005-07-27 15:00:00,6.825,7.023,6.808,6.968,11100000.0
2005-07-27 15:30:00,6.952,7.051,6.83,6.927,12250000.0
2005-07-27 16:00:00,6.974,7.042,6.847,6.995,12750000.0
2005-07-27 16:30:00,6.943,7.08,6.871,6.95,13400000.0
2005-07-27 17:00:00,7.02,7.051,6.825,6.905,12250000.0
2005-07-27 17:30:00,6.887,7.071,6.853,7.013,12600000.0
2005-07-27 18:00:00,6.915,7.07,6.872,7.018,12050000.0
2005-07-27 18:30:00,6.996,7.05,6.86,6.964,11050000.0
2005-07-27 19:00:00,6.934,7.053,6.835,6.961,11950000.0
2005-07-27 19:30:00,7.013,7.069,6.855,6.956,2300000.0
2005-07-27 20:00:00,6.997,7.036,6.86,6.98,5500000.0
2005-07-27 20:30:00,6.974,7.037,6.874,6.964,2350000.0
2005-07-27 21:00:00,6.871,7.009,6.871,6.905,800000.0
2005-07-27 21:30:00,6.926,7.06,6.86,6.994,3100000.0
2005-07-27 22:00:00,6.964,7.026,6.888,6.953,1400000.0
2005-07-27 22:30:00,7.014,7.034,6.895,6.935,1400000.0
2005-07-27 23:00:00,7.046,7.081,6.896,6.969,1350000.0
2005-07-27 23:30:00,7.04,7.053,6.903,7.01,1900000.0
2005-07-28 00:00:00,6.973,7.055,6.869,7.01,1800000.0
2005-07-28 00:30:00,6.954,6.955,6.845,6.899,900000.0
2005-07-28 01:00:00,6.865,6.956,6.855,6.895,450000.0
2005-07-28 01:30:00,6.902,6.988,6.844,6.924,1600000.0
2005-07-28 02:00:00,6.984,7.059,6.883,6.994,4800000.0
2005-07-28 02:30:00,6.986,7.077,6.917,7.025,5250000.0
2005-07-28 03:00:00,7.01,7.08,6.875,6.973,4100000.0
2005-07-28 03:30:00,6.949,7.099,6.904,7.04,2050000.0
2005-07-28 04:00:00,7.002,7.052,6.892,6.959,2000000.0
2005-07-28 04:30:00,7.009,7.033,6.925,6.965,650000.0
2005-07-28 05:00:00,7.023,7.04,6.884,7.024,1300000.0
2005-07-28 05:30:00,7.027,7.061,6.905,6.933,1800000.0
2005-07-28 06:00:00,6.997,7.025,6.897,6.954,1200000.0
2005-07-28 06:30:00,6.957,7.048,6.896,7.048,1250000.0
2005-07-28 07:00:00,7.007,7.054,6.914,7.004,1550000.0
2005-07-28 07:30:00,6.991,7.078,6.862,6.985,6750000.0
2005-07-28 08:00:00,7.055,7.072,6.882,7.021,10750000.0
2005-07-28 08:30:00,7.014,7.095,6.849,7.029,9200000.0
2005-07-28 09:00:00,7.001,7.084,6.883,7.01,9850000.0
2005-07-28 09:30:00,6.961,7.099,6.856,7.013,9100000.0
2005-07-28 10:00:00,6.985,7.086,6.876,6.926,7600000.0
2005-07-28 10:30:00,6.958,7.081,6.871,6.888,11400000.0
2005-07-28 11:00:00,6.936,7.116,6.868,6.953,10950000.0
2005-07-28 11:30:00,7.022,7.079,6.883,7.0,10050000.0
2005-07-28 12:00:00,7.02,7.092,6.877,6.89,9200000.0
2005-07-28 12:30:00,6.909,7.08,6.883,7.006,9200000.0
2005-07-28 13:00:00,7.02,7.084,6.877,7.022,8500000.0
2005-07-28 13:30:00,7.058,7.11,6.901,6.999,11500000.0
2005-07-28 14:00:00,6.987,7.093,6.891,7.005,9500000.0
2005-07-28 14:30:00,6.974,7.125,6.889,7.043,13250000.0
2005-07-28 15:00:00,6.933,7.093,6.908,7.031,12000000.0
2005-07-28 15:30:00,7.024,7.096,6.919,6.971,13000000.0
2005-07-28 16:00:00,7.011,7.125,6.882,7.065,13800000.0
2005-07-28 16:30:00,6.988,7.132,6.918,7.006,12750000.0
2005-07-28 17:00:00,7.104,7.154,6.936,7.14,12800000.0
2005-07-28 17:30:00,7.009,7.206,6.95,7.12,13450000.0
2005-07-28 18:00:00,7.048,7.238,6.988,7.161,12600000.0
2005-07-28 18:30:00,7.136,7.214,7.008,7.126,12450000.0
2005-07-28 19:00:00,7.1,7.239,7.017,7.098,11800000.0
2005-07-28 19:30:00,7.15,7.185,6.998,7.084,2200000.0
2005-07-28 20:00:00,7.046,7.198,7.014,7.106,4100000.0
2005-07-28 20:30:00,7.127,7.176,7.048,7.133,1000000.0
2005-07-28 21:00:00,7.116,7.124,7.016,7.116,650000.0
2005-07-28 21:30:00,7.084,7.18,7.025,7.063,1050000.0
2005-07-28 22:00:00,7.08,7.165,7.022,7.084,2400000.0
2005-07-28 22:30:00,7.156,7.191,7.04,7.146,1400000.0
2005-07-28 23:00:00,7.124,7.173,7.024,7.133,1550000.0
2005-07-28 23:30:00,7.091,7.159,6.948,7.159,1850000.0
2005-07-29 00:00:00,7.18,7.26,6.987,7.056,1350000.0
2005-07-29 00:30:00,7.124,7.147,7.019,7.095,1150000.0
2005-07-29 01:00:00,7.137,7.158,7.007,7.123,750000.0
2005-07-29 01:30:00,7.136,7.17,7.005,7.088,2000000.0
2005-07-29 02:00:00,7.129,7.187,7.0,7.1,6350000.0
2005-07-29 02:30:00,7.018,7.239,7.002,7.138,14350000.0
2005-07-29 03:00:00,7.174,7.229,7.016,7.106,10600000.0
2005-07-29 03:30:00,7.063,7.203,7.001,7.095,12500000.0
2005-07-29 04:00:00,7.066,7.197,6.997,7.088,6300000.0
2005-07-29 04:30:00,7.172,7.245,7.004,7.098,3850000.0
2005-07-29 05:00:00,7.05,7.179,7.026,7.14,3150000.0
2005-07-29 05:30:00,7.14,7.204,7.001,7.15,4250000.0
2005-07-29 06:00:00,7.109,7.189,7.024,7.079,2350000.0
2005-07-29 06:30:00,7.008,7.165,7.003,7.165,3700000.0
2005-07-29 07:00:00,7.131,7.194,7.005,7.1,2400000.0
2005-07-29 07:30:00,7.041,7.185,6.953,7.058,7700000.0
2005-07-29 08:00:00,7.008,7.194,6.998,7.11,12600000.0
2005-07-29 08:30:00,7.126,7.21,6.989,7.088,8600000.0
2005-07-29 09:00:00,7.074,7.191,6.956,7.097,9150000.0
2005-07-29 09:30:00,7.015,7.187,6.949,7.137,10400000.0
2005-07-29 10:00:00,7.113,7.158,6.966,7.107,11000000.0
2005-07-29 10:30:00,7.058,7.191,6.943,7.087,11750000.0
2005-07-29 11:00:00,7.058,7.175,6.972,7.104,8150000.0
2005-07-29 11:30:00,7.133,7.172,6.959,7.162,9600000.0
2005-07-29 12:00:00,7.095,7.152,6.952,7.008,9200000.0
2005-07-29 12:30:00,7.028,7.191,6.982,7.041,9650000.0
2005-07-29 13:00:00,7.127,7.232,6.997,7.072,9550000.0
2005-07-29 13:30:00,7.164,7.204,7.015,7.148,8200000.0
2005-07-29 14:00:00,7.126,7.207,7.014,7.116,9250000.0
2005-07-29 14:30:00,7.103,7.27,7.002,7.206,13400000.0
2005-07-29 15:00:00,7.133,7.3,7.043,7.129,12750000.0
2005-07-29 15:30:00,7.128,7.26,7.056,7.131,12650000.0
2005-07-29 16:00:00,7.171,7.273,7.042,7.166,13350000.0
2005-07-29 16:30:00,7.096,7.245,7.014,7.146,13150000.0
2005-07-29 17:00:00,7.201,7.256,7.048,7.215,12850000.0
2005-07-29 17:30:00,7.078,7.288,7.04,7.202,12850000.0
2005-07-29 18:00:00,7.145,7.274,7.051,7.212,10800000.0
2005-07-29 18:30:00,7.176,7.295,7.064,7.16,11400000.0
2005-07-29 19:00:00,7.128,7.279,7.023,7.227,14300000.0
2005-07-29 19:30:00,7.235,7.274,7.096,7.139,2500000.0
2005-07-29 20:00:00,7.201,7.248,7.062,7.186,2950000.0
2005-07-29 20:30:00,7.205,7.237,7.084,7.124,1000000.0
2005-07-29 21:00:00,7.198,7.198,7.056,7.179,550000.0
2005-07-29 21:30:00,7.236,7.236,7.074,7.133,1200000.0
2005-07-29 22:00:00,7.183,7.239,7.054,7.155,1650000.0
2005-07-29 22:30:00,7.153,7.166,7.052,7.141,500000.0
2005-07-31 23:00:00,7.049,7.221,7.029,7.143,1800000.0
2005-07-31 23:30:00,7.165,7.185,7.043,7.083,850000.0
2005-08-01 00:00:00,7.22,7.32,7.069,7.1,1150000.0
2005-08-01 00:30:00,7.162,7.222,7.11,7.121,400000.0
2005-08-01 01:00:00,7.185,7.218,7.064,7.151,2850000.0
2005-08-01 01:30:00,7.176,7.176,7.092,7.124,200000.0
2005-08-01 02:00:00,7.187,7.204,7.062,7.105,1900000.0
2005-08-01 02:30:00,7.082,7.234,7.082,7.199,1300000.0
2005-08-01 03:00:00,7.183,7.245,7.083,7.153,1950000.0
2005-08-01 03:30:00,7.115,7.254,7.082,7.191,1650000.0
2005-08-01 04:00:00,7.203,7.209,7.085,7.145,2000000.0
2005-08-01 04:30:00,7.206,7.206,7.087,7.125,600000.0
2005-08-01 05:00:00,7.198,7.207,7.093,7.133,900000.0
2005-08-01 05:30:00,7.173,7.183,7.102,7.156,500000.0
2005-08-01 06:00:00,7.212,7.242,7.087,7.105,1000000.0
2005-08-01 06:30:00,7.193,7.218,7.13,7.139,400000.0
2005-08-01 07:00:00,7.177,7.228,7.113,7.173,650000.0
2005-08-01 07:30:00,7.19,7.284,7.082,7.149,4300000.0
2005-08-01 08:00:00,7.145,7.27,7.094,7.223,9250000.0
2005-08-01 08:30:00,7.219,7.281,7.096,7.185,6250000.0
2005-08-01 09:00:00,7.182,7.274,7.059,7.198,7800000.0
2005-08-01 09:30:00,7.205,7.272,7.064,7.221,9100000.0
2005-08-01 10:00:00,7.221,7.275,7.085,7.231,9100000.0
2005-08-01 10:30:00,7.17,7.258,7.071,7.148,9900000.0
2005-08-01 11:00:00,7.122,7.253,7.054,7.15,9900000.0
2005-08-01 11:30:00,7.229,7.268,7.063,7.189,9700000.0
2005-08-01 12:00:00,7.193,7.292,7.08,7.118,11600000.0
2005-08-01 12:30:00,7.127,7.287,7.093,7.226,9750000.0
2005-08-01 13:00:00,7.236,7.28,7.073,7.15,9950000.0
2005-08-01 13:30:00,7.244,7.304,7.099,7.208,9650000.0
2005-08-01 14:00:00,7.231,7.311,7.116,7.247,9700000.0
2005-08-01 14:30:00,7.216,7.327,7.081,7.233,13500000.0
2005-08-01 15:00:00,7.135,7.331,7.109,7.258,12100000.0
2005-08-01 15:30:00,7.233,7.344,7.118,7.189,12700000.0
2005-08-01 16:00:00,7.254,7.347,7.114,7.259,13600000.0
2005-08-01 16:30:00,7.163,7.327,7.118,7.207,13200000.0
2005-08-01 17:00:00,7.287,7.303,7.102,7.226,12700000.0
2005-08-01 17:30:00,7.106,7.327,7.105,7.265,13250000.0
2005-08-01 18:00:00,7.225,7.323,7.119,7.245,10400000.0
2005-08-01 18:30:00,7.246,7.345,7.109,7.241,9700000.0
2005-08-01 19:00:00,7.17,7.334,7.102,7.231,12350000.0
2005-08-01 19:30:00,7.272,7.317,7.131,7.133,1850000.0
2005-08-01 20:00:00,7.21,7.308,7.126,7.165,3500000.0
2005-08-01 20:30:00,7.254,7.286,7.124,7.247,2900000.0
2005-08-01 21:00:00,7.225,7.27,7.12,7.164,3050000.0
2005-08-01 21:30:00,7.148,7.292,7.131,7.229,1800000.0
2005-08-01 22:00:00,7.233,7.233,7.134,7.219,650000.0
2005-08-01 22:30:00,7.238,7.27,7.137,7.26,1750000.0
2005-08-01 23:00:00,7.15,7.289,7.149,7.231,2050000.0
2005-08-01 23:30:00,7.233,7.254,7.133,7.203,1150000.0
2005-08-02 00:00:00,7.27,7.32,7.115,7.203,1050000.0
2005-08-02 00:30:00,7.236,7.263,7.115,7.223,1100000.0
2005-08-02 01:00:00,7.225,7.256,7.114,7.177,3000000.0
2005-08-02 01:30:00,7.254,7.277,7.131,7.131,600000.0
2005-08-02 02:00:00,7.079,7.286,7.075,7.208,9050000.0
2005-08-02 02:30:00,7.16,7.279,7.112,7.202,4250000.0
2005-08-02 03:00:00,7.284,7.326,7.123,7.251,4750000.0
2005-08-02 03:30:00,7.282,7.332,7.139,7.172,3550000.0
2005-08-02 04:00:00,7.175,7.303,7.149,7.164,3550000.0
2005-08-02 04:30:00,7.171,7.301,7.135,7.146,2750000.0
2005-08-02 05:00:00,7.206,7.293,7.143,7.185,1250000.0
2005-08-02 05:30:00,7.293,7.293,7.143,7.242,1750000.0
2005-08-02 06:00:00,7.246,7.326,7.135,7.224,2250000.0
2005-08-02 06:30:00,7.245,7.306,7.134,7.238,4300000.0
2005-08-02 07:00:00,7.228,7.293,7.101,7.15,8600000.0
2005-08-02 07:30:00,7.207,7.308,7.083,7.184,8150000.0
2005-08-02 08:00:00,7.202,7.296,7.084,7.19,10750000.0
2005-08-02 08:30:00,7.212,7.309,7.079,7.205,9400000.0
2005-08-02 09:00:00,7.197,7.292,7.06,7.231,10750000.0
2005-08-02 09:30:00,7.215,7.286,7.098,7.261,10250000.0
2005-08-02 10:00:00,7.231,7.31,7.073,7.241,10350000.0
2005-08-02 10:30:00,7.161,7.282,7.069,7.175,13550000.0
2005-08-02 11:00:00,7.16,7.27,7.075,7.155,10850000.0
2005-08-02 11:30:00,7.228,7.261,7.052,7.165,11500000.0
2005-08-02 12:00:00,7.184,7.283,7.074,7.154,9900000.0
2005-08-02 12:30:00,7.119,7.262,7.057,7.127,8700000.0
2005-08-02 13:00:00,7.22,7.293,7.089,7.168,10200000.0
2005-08-02 13:30:00,7.262,7.327,7.097,7.189,10950000.0
2005-08-02 14:00:00,7.223,7.311,7.114,7.244,9050000.0
2005-08-02 14:30:00,7.205,7.326,7.078,7.266,13450000.0
2005-08-02 15:00:00,7.154,7.29,7.084,7.218,12450000.0
2005-08-02 15:30:00,7.204,7.283,7.065,7.159,12950000.0
2005-08-02 16:00:00,7.202,7.295,7.072,7.231,13150000.0
2005-08-02 16:30:00,7.115,7.275,7.09,7.157,13350000.0
2005-08-02 17:00:00,7.207,7.264,7.04,7.229,12950000.0
2005-08-02 17:30:00,7.095,7.271,7.065,7.233,12500000.0
2005-08-02 18:00:00,7.129,7.27,7.06,7.239,10350000.0
2005-08-02 18:30:00,7.192,7.284,7.061,7.191,10600000.0
2005-08-02 19:00:00,7.165,7.321,7.08,7.148,12900000.0
2005-08-02 19:30:00,7.164,7.235,7.103,7.195,1150000.0
2005-08-02 20:00:00,7.19,7.247,7.072,7.194,2750000.0
2005-08-02 20:30:00,7.154,7.255,7.075,7.135,3250000.0
2005-08-02 21:00:00,7.174,7.184,7.074,7.115,600000.0
2005-08-02 21:30:00,7.187,7.228,7.076,7.167,1550000.0
2005-08-02 22:00:00,7.217,7.231,7.099,7.186,1050000.0
2005-08-02 22:30:00,7.153,7.205,7.094,7.153,800000.0
2005-08-02 23:00:00,7.248,7.257,7.134,7.217,1400000.0
2005-08-02 23:30:00,7.252,7.252,7.096,7.155,900000.0
2005-08-03 00:00:00,7.23,7.33,7.082,7.188,1850000.0
2005-08-03 00:30:00,7.079,7.229,7.079,7.124,1050000.0
2005-08-03 01:00:00,7.173,7.196,7.073,7.121,1000000.0
2005-08-03 01:30:00,7.127,7.267,7.086,7.146,2150000.0
2005-08-03 02:00:00,7.183,7.242,7.058,7.152,7100000.0
2005-08-03 02:30:00,7.189,7.214,7.073,7.119,3450000.0
2005-08-03 03:00:00,7.203,7.239,7.073,7.107,4650000.0
2005-08-03 03:30:00,7.173,7.266,7.057,7.161,2650000.0
2005-08-03 04:00:00,7.163,7.163,7.054,7.094,400000.0
2005-08-03 04:30:00,7.164,7.193,7.065,7.103,550000.0
2005-08-03 05:00:00,7.153,7.203,7.052,7.096,1100000.0
2005-08-03 05:30:00,7.205,7.233,7.047,7.143,3600000.0
2005-08-03 06:00:00,7.201,7.217,7.077,7.129,1100000.0
2005-08-03 06:30:00,7.169,7.242,7.042,7.126,2300000.0
2005-08-03 07:00:00,7.17,7.243,7.053,7.121,1300000.0
2005-08-03 07:30:00,7.147,7.246,7.053,7.092,7800000.0
2005-08-03 08:00:00,7.11,7.255,7.041,7.18,11550000.0
2005-08-03 08:30:00,7.117,7.252,7.045,7.158,9650000.0
2005-08-03 09:00:00,7.157,7.257,7.071,7.203,10650000.0
2005-08-03 09:30:00,7.163,7.264,7.053,7.245,8000000.0
2005-08-03 10:00:00,7.203,7.305,7.058,7.201,11500000.0
2005-08-03 10:30:00,7.173,7.299,7.057,7.097,15100000.0
2005-08-03 11:00:00,7.164,7.269,7.055,7.169,12850000.0
2005-08-03 11:30:00,7.245,7.294,7.074,7.188,12400000.0
2005-08-03 12:00:00,7.225,7.301,7.117,7.146,11400000.0
2005-08-03 12:30:00,7.148,7.301,7.087,7.219,9150000.0
2005-08-03 13:00:00,7.23,7.279,7.089,7.234,11150000.0
2005-08-03 13:30:00,7.25,7.308,7.088,7.234,7750000.0
2005-08-03 14:00:00,7.22,7.297,7.118,7.239,8950000.0
2005-08-03 14:30:00,7.192,7.329,7.053,7.221,9700000.0
2005-08-03 15:00:00,7.153,7.323,7.115,7.243,11900000.0
2005-08-03 15:30:00,7.22,7.29,7.093,7.18,12750000.0
2005-08-03 16:00:00,7.207,7.321,7.09,7.286,13250000.0
2005-08-03 16:30:00,7.166,7.308,7.117,7.175,13250000.0
2005-08-03 17:00:00,7.29,7.328,7.11,7.28,12850000.0
2005-08-03 17:30:00,7.147,7.336,7.1,7.283,11600000.0
2005-08-03 18:00:00,7.169,7.305,7.113,7.271,11700000.0
2005-08-03 18:30:00,7.242,7.286,7.119,7.256,11250000.0
2005-08-03 19:00:00,7.205,7.338,7.101,7.182,11550000.0
2005-08-03 19:30:00,7.283,7.283,7.126,7.165,3650000.0
2005-08-03 20:00:00,7.267,7.267,7.119,7.256,2650000.0
2005-08-03 20:30:00,7.243,7.313,7.171,7.203,2000000.0
2005-08-03 21:00:00,7.245,7.336,7.139,7.165,2350000.0
2005-08-03 21:30:00,7.213,7.314,7.119,7.194,3250000.0
2005-08-03 22:00:00,7.236,7.31,7.135,7.235,2550000.0
2005-08-03 22:30:00,7.196,7.328,7.131,7.246,2200000.0
2005-08-03 23:00:00,7.244,7.293,7.129,7.253,1400000.0
2005-08-03 23:30:00,7.224,7.307,7.14,7.177,1550000.0
2005-08-04 00:00:00,7.206,7.317,7.085,7.174,2450000.0
2005-08-04 00:30:00,7.195,7.264,7.113,7.164,1600000.0
2005-08-04 01:00:00,7.214,7.224,7.115,7.159,600000.0
2005-08-04 01:30:00,7.225,7.267,7.122,7.246,1750000.0
2005-08-04 02:00:00,7.183,7.291,7.072,7.207,6650000.0
2005-08-04 02:30:00,7.151,7.305,7.105,7.183,4350000.0
2005-08-04 03:00:00,7.218,7.309,7.1,7.213,5650000.0
2005-08-04 03:30:00,7.15,7.274,7.112,7.169,4350000.0
2005-08-04 04:00:00,7.206,7.287,7.093,7.189,2900000.0
2005-08-04 04:30:00,7.136,7.276,7.115,7.159,4550000.0
2005-08-04 05:00:00,7.214,7.282,7.115,7.233,2150000.0
2005-08-04 05:30:00,7.15,7.273,7.096,7.221,3950000.0
2005-08-04 06:00:00,7.197,7.253,7.102,7.213,2900000.0
2005-08-04 06:30:00,7.223,7.257,7.107,7.204,4000000.0
2005-08-04 07:00:00,7.244,7.29,7.128,7.243,4600000.0
2005-08-04 07:30:00,7.28,7.343,7.104,7.213,8800000.0
2005-08-04 08:00:00,7.166,7.304,7.093,7.199,12400000.0
2005-08-04 08:30:00,7.221,7.284,7.118,7.214,11200000.0
2005-08-04 09:00:00,7.201,7.293,7.093,7.258,11900000.0
2005-08-04 09:30:00,7.162,7.28,7.088,7.227,11250000.0
2005-08-04 10:00:00,7.227,7.301,7.097,7.225,10300000.0
2005-08-04 10:30:00,7.171,7.296,7.085,7.098,12450000.0
2005-08-04 11:00:00,7.162,7.282,7.09,7.159,11250000.0
2005-08-04 11:30:00,7.214,7.293,7.065,7.254,9550000.0
2005-08-04 12:00:00,7.211,7.294,7.078,7.114,11700000.0
2005-08-04 12:30:00,7.147,7.293,7.061,7.217,10650000.0
2005-08-04 13:00:00,7.215,7.276,7.071,7.183,12300000.0
2005-08-04 13:30:00,7.22,7.282,7.076,7.169,12150000.0
2005-08-04 14:00:00,7.185,7.248,7.045,7.173,10850000.0
2005-08-04 14:30:00,7.129,7.236,7.03,7.189,13350000.0
2005-08-04 15:00:00,7.074,7.256,7.04,7.181,12300000.0
2005-08-04 15:30:00,7.181,7.264,7.021,7.122,12000000.0
2005-08-04 16:00:00,7.198,7.253,7.039,7.214,13450000.0
2005-08-04 16:30:00,7.104,7.233,7.039,7.155,12600000.0
2005-08-04 17:00:00,7.164,7.245,7.041,7.207,12050000.0
2005-08-04 17:30:00,7.091,7.259,7.036,7.19,12200000.0
2005-08-04 18:00:00,7.076,7.243,7.035,7.208,10100000.0
2005-08-04 18:30:00,7.159,7.236,7.056,7.146,12600000.0
2005-08-04 19:00:00,7.138,7.243,7.048,7.114,12550000.0
2005-08-04 19:30:00,7.183,7.243,7.019,7.106,5550000.0
2005-08-04 20:00:00,7.159,7.207,7.02,7.143,3050000.0
2005-08-04 20:30:00,7.155,7.183,7.023,7.171,3550000.0
2005-08-04 21:00:00,7.143,7.173,7.0,7.173,1700000.0
2005-08-04 21:30:00,7.145,7.196,7.028,7.061,1100000.0
2005-08-04 22:00:00,7.125,7.202,7.023,7.143,1650000.0
2005-08-04 22:30:00,7.035,7.141,7.035,7.082,300000.0
2005-08-04 23:00:00,7.065,7.193,7.059,7.149,1950000.0
2005-08-04 23:30:00,7.126,7.164,7.03,7.069,1700000.0
2005-08-05 00:00:00,7.21,7.27,7.041,7.08,2000000.0
2005-08-05 00:30:00,7.097,7.177,7.023,7.075,2100000.0
2005-08-05 01:00:00,7.133,7.133,7.025,7.065,400000.0
2005-08-05 01:30:00,7.133,7.208,7.015,7.128,1500000.0
2005-08-05 02:00:00,7.055,7.196,7.006,7.157,4200000.0
2005-08-05 02:30:00,7.132,7.194,7.016,7.079,6250000.0
2005-08-05 03:00:00,7.151,7.239,7.028,7.125,4900000.0
2005-08-05 03:30:00,7.142,7.18,7.006,7.054,6650000.0
2005-08-05 04:00:00,7.116,7.158,6.997,7.115,5000000.0
2005-08-05 04:30:00,7.018,7.205,6.97,7.044,3950000.0
2005-08-05 05:00:00,7.072,7.165,7.004,7.13,2100000.0
2005-08-05 05:30:00,7.082,7.182,6.992,7.121,2700000.0
2005-08-05 06:00:00,7.086,7.19,6.982,7.046,4250000.0
2005-08-05 06:30:00,7.152,7.179,7.024,7.069,2600000.0
2005-08-05 07:00:00,7.055,7.192,6.999,7.062,5550000.0
2005-08-05 07:30:00,7.073,7.206,7.006,7.071,9700000.0
2005-08-05 08:00:00,7.081,7.189,6.998,7.108,10000000.0
2005-08-05 08:30:00,7.133,7.205,6.994,7.099,8600000.0
2005-08-05 09:00:00,7.096,7.191,6.983,7.157,9800000.0
2005-08-05 09:30:00,7.115,7.2,6.968,7.18,9400000.0
2005-08-05 10:00:00,7.147,7.206,6.988,7.121,9800000.0
2005-08-05 10:30:00,7.075,7.225,6.976,6.996,11800000.0
2005-08-05 11:00:00,7.103,7.242,7.016,7.182,7950000.0
2005-08-05 11:30:00,7.16,7.195,7.01,7.1,9150000.0
2005-08-05 12:00:00,7.159,7.234,7.006,7.096,8650000.0
2005-08-05 12:30:00,7.051,7.201,6.99,7.127,9400000.0
2005-08-05 13:00:00,7.136,7.251,7.017,7.142,9300000.0
2005-08-05 13:30:00,7.182,7.218,7.013,7.165,8700000.0
2005-08-05 14:00:00,7.146,7.225,7.022,7.144,7900000.0
2005-08-05 14:30:00,7.114,7.196,6.963,7.155,13250000.0
2005-08-05 15:00:00,7.033,7.212,6.962,7.135,13000000.0
2005-08-05 15:30:00,7.108,7.182,6.977,7.048,13050000.0
2005-08-05 16:00:00,7.105,7.188,6.957,7.024,13700000.0
2005-08-05 16:30:00,6.973,7.123,6.926,7.014,12450000.0
2005-08-05 17:00:00,7.1,7.134,6.946,7.089,12200000.0
2005-08-05 17:30:00,6.975,7.165,6.93,7.091,12850000.0
2005-08-05 18:00:00,6.998,7.153,6.944,7.088,11900000.0
2005-08-05 18:30:00,7.054,7.119,6.925,7.033,10500000.0
2005-08-05 19:00:00,7.05,7.122,6.928,7.084,13100000.0
2005-08-05 19:30:00,7.089,7.117,6.954,6.993,3800000.0
2005-08-05 20:00:00,7.059,7.091,6.931,6.999,4000000.0
2005-08-05 20:30:00,6.98,7.15,6.949,7.042,2350000.0
2005-08-05 21:00:00,7.057,7.101,6.965,7.025,1250000.0
2005-08-05 21:30:00,7.079,7.079,6.969,7.05,550000.0
2005-08-05 22:00:00,7.073,7.089,6.957,7.004,1500000.0
2005-08-05 22:30:00,7.055,7.121,6.941,6.996,2500000.0
2005-08-07 23:00:00,6.96,7.055,6.943,7.004,850000.0
2005-08-07 23:30:00,7.041,7.064,6.923,6.989,650000.0
2005-08-08 00:00:00,7.14,7.18,6.954,6.985,600000.0
2005-08-08 00:30:00,7.067,7.071,6.946,6.985,1100000.0
2005-08-08 01:00:00,7.067,7.124,6.97,7.004,1000000.0
2005-08-08 01:30:00,6.977,7.11,6.95,7.034,1950000.0
2005-08-08 02:00:00,7.064,7.118,6.951,6.96,7550000.0
2005-08-08 02:30:00,6.971,7.099,6.959,7.038,5000000.0
2005-08-08 03:00:00,7.094,7.167,6.935,6.992,3350000.0
2005-08-08 03:30:00,7.048,7.089,6.919,7.027,2850000.0
2005-08-08 04:00:00,7.026,7.089,6.923,6.987,3250000.0
2005-08-08 04:30:00,7.055,7.068,6.915,6.989,1850000.0
2005-08-08 05:00:00,7.005,7.143,6.946,7.056,2700000.0
2005-08-08 05:30:00,7.061,7.142,6.949,6.996,3650000.0
2005-08-08 06:00:00,7.034,7.127,6.926,7.013,4850000.0
2005-08-08 06:30:00,7.05,7.13,6.96,7.031,1200000.0
2005-08-08 07:00:00,7.051,7.111,6.949,7.094,2050000.0
2005-08-08 07:30:00,7.049,7.108,6.917,7.066,9550000.0
2005-08-08 08:00:00,7.088,7.116,6.93,7.047,11200000.0
2005-08-08 08:30:00,7.054,7.14,6.893,7.022,9600000.0
2005-08-08 09:00:00,7.016,7.124,6.919,7.056,11100000.0
2005-08-08 09:30:00,6.986,7.139,6.938,7.067,9600000.0
2005-08-08 10:00:00,7.05,7.156,6.898,7.044,12700000.0
2005-08-08 10:30:00,6.926,7.138,6.917,7.033,9950000.0
2005-08-08 11:00:00,7.018,7.113,6.911,7.009,9750000.0
2005-08-08 11:30:00,7.067,7.129,6.931,7.029,8350000.0
2005-08-08 12:00:00,7.035,7.168,6.909,6.958,7700000.0
2005-08-08 12:30:00,7.062,7.13,6.944,7.059,6950000.0
2005-08-08 13:00:00,7.067,7.112,6.931,7.041,7200000.0
2005-08-08 13:30:00,6.939,7.12,6.939,6.988,7150000.0
2005-08-08 14:00:00,7.043,7.101,6.932,7.057,8800000.0
2005-08-08 14:30:00,7.01,7.128,6.871,7.062,13250000.0
2005-08-08 15:00:00,6.969,7.091,6.906,6.949,11400000.0
2005-08-08 15:30:00,7.009,7.07,6.877,6.949,11800000.0
2005-08-08 16:00:00,7.001,7.084,6.874,6.965,11750000.0
2005-08-08 16:30:00,6.94,7.081,6.873,6.949,10650000.0
2005-08-08 17:00:00,7.038,7.076,6.872,7.034,10350000.0
2005-08-08 17:30:00,6.9,7.076,6.87,7.035,11800000.0
2005-08-08 18:00:00,6.991,7.109,6.873,6.993,10350000.0
2005-08-08 18:30:00,6.956,7.033,6.826,6.935,13150000.0
2005-08-08 19:00:00,6.901,6.99,6.783,6.894,15050000.0
2005-08-08 19:30:00,6.943,6.952,6.787,6.884,2500000.0
2005-08-08 20:00:00,6.869,6.987,6.813,6.858,1850000.0
2005-08-08 20:30:00,6.928,7.024,6.816,6.882,7900000.0
2005-08-08 21:00:00,6.929,7.004,6.798,6.869,5950000.0
2005-08-08 21:30:00,6.927,6.992,6.774,6.866,4300000.0
2005-08-08 22:00:00,6.936,7.024,6.814,6.912,4000000.0
2005-08-08 22:30:00,6.879,6.96,6.827,6.879,2850000.0
2005-08-08 23:00:00,6.983,6.983,6.851,6.969,1650000.0
2005-08-08 23:30:00,6.877,6.946,6.814,6.875,800000.0
2005-08-09 00:00:00,7.01,7.025,6.823,6.921,1550000.0
2005-08-09 00:30:00,6.924,6.998,6.813,6.895,1100000.0
2005-08-09 01:00:00,6.928,6.972,6.807,6.884,2250000.0
2005-08-09 01:30:00,6.904,6.995,6.805,6.982,3150000.0
2005-08-09 02:00:00,6.868,7.018,6.819,6.945,9650000.0
2005-08-09 02:30:00,6.86,7.005,6.797,6.94,7500000.0
2005-08-09 03:00:00,6.924,7.007,6.809,6.89,6800000.0
2005-08-09 03:30:00,6.946,6.992,6.767,6.821,12500000.0
2005-08-09 04:00:00,6.829,6.991,6.806,6.839,5250000.0
2005-08-09 04:30:00,6.853,6.964,6.757,6.925,4700000.0
2005-08-09 05:00:00,6.886,6.979,6.81,6.883,4200000.0
2005-08-09 05:30:00,6.918,6.977,6.789,6.929,7700000.0
2005-08-09 06:00:00,6.948,6.962,6.792,6.838,7300000.0
2005-08-09 06:30:00,6.89,6.988,6.749,6.891,8950000.0
2005-08-09 07:00:00,6.943,7.013,6.796,6.979,10050000.0
2005-08-09 07:30:00,6.881,6.995,6.77,6.88,11150000.0
2005-08-09 08:00:00,6.919,7.004,6.808,6.921,11900000.0
2005-08-09 08:30:00,6.942,7.023,6.819,6.926,10700000.0
2005-08-09 09:00:00,6.944,7.005,6.799,6.931,10300000.0
2005-08-09 09:30:00,6.885,7.011,6.787,6.895,9600000.0
2005-08-09 10:00:00,6.954,7.018,6.822,6.944,10750000.0
2005-08-09 10:30:00,6.889,7.003,6.778,6.816,12500000.0
2005-08-09 11:00:00,6.827,6.999,6.762,6.876,9950000.0
2005-08-09 11:30:00,6.953,7.001,6.81,6.879,10950000.0
2005-08-09 12:00:00,6.921,6.984,6.77,6.839,9400000.0
2005-08-09 12:30:00,6.928,6.989,6.793,6.916,10900000.0
2005-08-09 13:00:00,6.913,7.009,6.785,6.899,11600000.0
2005-08-09 13:30:00,6.942,6.97,6.796,6.849,7850000.0
2005-08-09 14:00:00,6.896,6.974,6.771,6.894,9950000.0
2005-08-09 14:30:00,6.877,7.016,6.77,6.906,12050000.0
2005-08-09 15:00:00,6.807,6.947,6.755,6.892,13150000.0
2005-08-09 15:30:00,6.848,6.958,6.758,6.809,13100000.0
2005-08-09 16:00:00,6.901,6.96,6.751,6.935,13350000.0
2005-08-09 16:30:00,6.803,6.959,6.725,6.839,13150000.0
2005-08-09 17:00:00,6.934,6.976,6.763,6.916,12600000.0
2005-08-09 17:30:00,6.803,6.99,6.78,6.941,12300000.0
2005-08-09 18:00:00,6.83,6.967,6.77,6.94,11800000.0
2005-08-09 18:30:00,6.917,6.982,6.789,6.904,12700000.0
2005-08-09 19:00:00,6.896,7.011,6.804,6.944,15500000.0
2005-08-09 19:30:00,6.973,7.007,6.826,6.917,2850000.0
2005-08-09 20:00:00,6.938,7.019,6.842,6.941,6150000.0
2005-08-09 20:30:00,6.966,7.012,6.844,6.924,4800000.0
2005-08-09 21:00:00,6.868,6.99,6.809,6.933,2500000.0
2005-08-09 21:30:00,6.965,6.985,6.821,6.957,1500000.0
2005-08-09 22:00:00,6.96,6.996,6.827,6.953,4300000.0
2005-08-09 22:30:00,6.909,6.968,6.836,6.909,2500000.0
2005-08-09 23:00:00,6.997,6.997,6.854,6.931,3750000.0
2005-08-09 23:30:00,6.957,7.006,6.851,6.901,2000000.0
2005-08-10 00:00:00,6.921,7.086,6.881,7.052,2700000.0
2005-08-10 00:30:00,6.995,7.015,6.895,6.959,950000.0
2005-08-10 01:00:00,7.007,7.03,6.903,6.976,1600000.0
2005-08-10 01:30:00,6.925,7.096,6.885,6.939,2400000.0
2005-08-10 02:00:00,6.957,7.086,6.864,7.041,10150000.0
2005-08-10 02:30:00,6.949,7.111,6.879,7.018,8850000.0
2005-08-10 03:00:00,7.019,7.09,6.899,7.022,5900000.0
2005-08-10 03:30:00,7.015,7.076,6.898,7.021,9700000.0
2005-08-10 04:00:00,7.015,7.072,6.891,6.945,2950000.0
2005-08-10 04:30:00,7.015,7.116,6.906,7.004,3650000.0
2005-08-10 05:00:00,6.922,7.094,6.905,6.943,4650000.0
2005-08-10 05:30:00,7.008,7.082,6.891,7.009,5200000.0
2005-08-10 06:00:00,6.96,7.045,6.853,6.866,4750000.0
2005-08-10 06:30:00,6.963,7.041,6.814,6.895,8050000.0
2005-08-10 07:00:00,6.957,7.051,6.825,6.943,8200000.0
2005-08-10 07:30:00,6.95,7.046,6.838,6.876,13800000.0
2005-08-10 08:00:00,6.957,7.061,6.835,6.979,13050000.0
2005-08-10 08:30:00,6.978,7.034,6.853,6.953,9300000.0
2005-08-10 09:00:00,6.938,7.044,6.834,6.989,9850000.0
2005-08-10 09:30:00,6.899,7.04,6.835,6.981,8400000.0
2005-08-10 10:00:00,6.968,7.053,6.803,6.96,12250000.0
2005-08-10 10:30:00,6.939,7.05,6.801,6.876,11550000.0
2005-08-10 11:00:00,6.923,7.073,6.869,6.972,11750000.0
2005-08-10 11:30:00,7.018,7.054,6.873,6.955,11250000.0
2005-08-10 12:00:00,6.981,7.075,6.841,6.898,9750000.0
2005-08-10 12:30:00,6.911,7.065,6.851,7.002,9300000.0
2005-08-10 13:00:00,6.99,7.047,6.848,6.99,8900000.0
2005-08-10 13:30:00,7.031,7.073,6.888,6.914,9150000.0
2005-08-10 14:00:00,6.995,7.087,6.859,6.982,9200000.0
2005-08-10 14:30:00,6.949,7.073,6.847,6.964,12300000.0
2005-08-10 15:00:00,6.913,7.08,6.85,6.954,12800000.0
2005-08-10 15:30:00,6.966,7.05,6.852,6.928,12300000.0
2005-08-10 16:00:00,6.986,7.084,6.861,7.016,13050000.0
2005-08-10 16:30:00,6.914,7.068,6.868,6.92,12950000.0
2005-08-10 17:00:00,7.008,7.045,6.831,6.998,12300000.0
2005-08-10 17:30:00,6.871,7.04,6.818,6.993,12650000.0
2005-08-10 18:00:00,6.89,7.044,6.843,6.974,8850000.0
2005-08-10 18:30:00,6.981,7.051,6.842,6.977,10500000.0
2005-08-10 19:00:00,6.965,7.085,6.856,6.992,11000000.0
2005-08-10 19:30:00,7.033,7.092,6.876,7.035,3200000.0
2005-08-10 20:00:00,6.933,7.109,6.879,7.05,4850000.0
2005-08-10 20:30:00,6.954,7.097,6.897,7.055,5650000.0
2005-08-10 21:00:00,7.057,7.082,6.874,7.014,7300000.0
2005-08-10 21:30:00,7.028,7.063,6.894,6.997,6450000.0
2005-08-10 22:00:00,7.014,7.07,6.889,7.003,4100000.0
2005-08-10 22:30:00,6.97,7.089,6.897,7.03,5050000.0
2005-08-10 23:00:00,6.945,7.021,6.908,6.948,900000.0
2005-08-10 23:30:00,7.008,7.031,6.921,7.002,450000.0
2005-08-11 00:00:00,7.08,7.15,6.926,6.965,2600000.0
2005-08-11 00:30:00,6.93,7.063,6.874,6.925,2400000.0
2005-08-11 01:00:00,6.993,7.025,6.893,7.006,1600000.0
2005-08-11 01:30:00,6.979,7.059,6.875,6.948,1600000.0
2005-08-11 02:00:00,6.979,7.103,6.865,7.046,9500000.0
2005-08-11 02:30:00,6.938,7.088,6.893,7.058,10550000.0
2005-08-11 03:00:00,7.06,7.093,6.916,6.969,8600000.0
2005-08-11 03:30:00,7.058,7.102,6.922,6.952,8350000.0
2005-08-11 04:00:00,6.995,7.123,6.918,6.983,4500000.0
2005-08-11 04:30:00,7.055,7.105,6.922,6.991,2550000.0
2005-08-11 05:00:00,7.045,7.103,6.912,6.984,4800000.0
2005-08-11 05:30:00,7.076,7.084,6.914,7.005,6050000.0
2005-08-11 06:00:00,7.034,7.095,6.912,6.945,6000000.0
2005-08-11 06:30:00,7.006,7.125,6.922,7.039,9500000.0
2005-08-11 07:00:00,6.981,7.119,6.913,7.023,4100000.0
2005-08-11 07:30:00,6.939,7.136,6.923,7.03,10500000.0
2005-08-11 08:00:00,6.98,7.089,6.908,7.012,11050000.0
2005-08-11 08:30:00,6.968,7.086,6.908,6.99,11000000.0
2005-08-11 09:00:00,6.997,7.124,6.907,7.065,8450000.0
2005-08-11 09:30:00,6.951,7.109,6.892,7.0,10150000.0
2005-08-11 10:00:00,7.035,7.109,6.87,7.034,11850000.0
2005-08-11 10:30:00,6.99,7.116,6.9,6.908,12100000.0
2005-08-11 11:00:00,6.999,7.093,6.885,6.989,10900000.0
2005-08-11 11:30:00,7.055,7.105,6.893,6.985,10950000.0
2005-08-11 12:00:00,7.021,7.08,6.891,6.921,8950000.0
2005-08-11 12:30:00,7.03,7.123,6.91,7.034,8850000.0
2005-08-11 13:00:00,7.028,7.082,6.877,7.016,10600000.0
2005-08-11 13:30:00,7.046,7.13,6.882,7.064,8650000.0
2005-08-11 14:00:00,7.027,7.079,6.895,7.026,9650000.0
2005-08-11 14:30:00,6.99,7.084,6.878,7.043,13250000.0
2005-08-11 15:00:00,6.913,7.076,6.872,6.923,12400000.0
2005-08-11 15:30:00,7.008,7.134,6.907,6.975,13050000.0
2005-08-11 16:00:00,7.051,7.129,6.913,7.019,13200000.0
2005-08-11 16:30:00,6.98,7.146,6.907,7.003,12900000.0
2005-08-11 17:00:00,7.079,7.124,6.901,7.107,12900000.0
2005-08-11 17:30:00,6.959,7.176,6.938,7.112,12900000.0
2005-08-11 18:00:00,6.982,7.142,6.944,7.131,12800000.0
2005-08-11 18:30:00,7.11,7.166,6.958,7.067,12600000.0
2005-08-11 19:00:00,7.044,7.183,6.953,7.102,14700000.0
2005-08-11 19:30:00,7.132,7.178,6.973,7.022,6350000.0
2005-08-11 20:00:00,7.095,7.157,6.97,7.129,5850000.0
2005-08-11 20:30:00,7.089,7.137,6.94,7.03,6950000.0
2005-08-11 21:00:00,7.025,7.148,6.93,7.007,7050000.0
2005-08-11 21:30:00,7.087,7.158,6.95,7.109,8850000.0
2005-08-11 22:00:00,7.069,7.141,6.94,7.071,6350000.0
2005-08-11 22:30:00,7.039,7.139,6.987,7.042,3200000.0
2005-08-11 23:00:00,7.012,7.112,6.964,6.99,1600000.0
2005-08-11 23:30:00,7.068,7.074,6.979,7.023,500000.0
2005-08-12 00:00:00,7.17,7.24,6.975,7.069,2200000.0
2005-08-12 00:30:00,7.063,7.165,6.992,7.094,3050000.0
2005-08-12 01:00:00,7.016,7.147,6.986,7.066,2500000.0
2005-08-12 01:30:00,7.057,7.132,6.966,7.039,3900000.0
2005-08-12 02:00:00,7.095,7.171,6.925,7.127,11100000.0
2005-08-12 02:30:00,7.051,7.165,6.984,7.096,9500000.0
2005-08-12 03:00:00,7.09,7.194,6.989,7.135,13000000.0
2005-08-12 03:30:00,7.11,7.186,6.98,7.039,13150000.0
2005-08-12 04:00:00,7.154,7.162,6.981,7.128,7050000.0
2005-08-12 04:30:00,7.093,7.131,6.945,7.109,4750000.0
2005-08-12 05:00:00,7.056,7.18,6.986,7.072,6150000.0
2005-08-12 05:30:00,7.104,7.159,6.992,7.136,7150000.0
2005-08-12 06:00:00,7.09,7.207,6.976,7.034,10100000.0
2005-08-12 06:30:00,7.101,7.177,6.975,7.01,6950000.0
2005-08-12 07:00:00,7.142,7.172,6.96,7.04,9250000.0
2005-08-12 07:30:00,7.098,7.158,6.993,7.093,9600000.0
2005-08-12 08:00:00,7.0,7.162,6.975,7.101,11650000.0
2005-08-12 08:30:00,7.112,7.175,6.987,7.104,11000000.0
2005-08-12 09:00:00,7.111,7.213,6.99,7.163,11700000.0
2005-08-12 09:30:00,7.065,7.238,7.017,7.162,9100000.0
2005-08-12 10:00:00,7.146,7.2,6.966,7.151,12500000.0
2005-08-12 10:30:00,7.074,7.217,6.986,6.998,12200000.0
2005-08-12 11:00:00,7.005,7.176,6.981,7.108,12100000.0
2005-08-12 11:30:00,7.128,7.198,6.976,7.106,10000000.0
2005-08-12 12:00:00,7.124,7.199,7.009,7.035,10150000.0
2005-08-12 12:30:00,7.017,7.204,6.962,7.101,11550000.0
2005-08-12 13:00:00,7.1,7.181,6.958,7.114,9400000.0
2005-08-12 13:30:00,7.139,7.21,6.991,7.036,10350000.0
2005-08-12 14:00:00,7.098,7.171,6.991,7.094,8600000.0
2005-08-12 14:30:00,7.056,7.158,6.918,7.081,12950000.0
2005-08-12 15:00:00,6.922,7.103,6.861,6.889,13150000.0
2005-08-12 15:30:00,7.008,7.094,6.886,6.978,13150000.0
2005-08-12 16:00:00,7.046,7.109,6.892,6.988,13300000.0
2005-08-12 16:30:00,6.936,7.109,6.894,6.958,12500000.0
2005-08-12 17:00:00,7.02,7.072,6.905,7.049,11950000.0
2005-08-12 17:30:00,6.929,7.13,6.881,7.021,13050000.0
2005-08-12 18:00:00,6.929,7.084,6.879,7.055,12550000.0
2005-08-12 18:30:00,7.004,7.059,6.863,6.982,10950000.0
2005-08-12 19:00:00,6.958,7.057,6.883,6.995,9350000.0
2005-08-12 19:30:00,7.025,7.058,6.855,6.991,3950000.0
2005-08-12 20:00:00,6.994,7.08,6.883,6.991,2500000.0
2005-08-12 20:30:00,7.016,7.073,6.886,6.925,1500000.0
2005-08-12 21:00:00,6.997,7.007,6.896,6.935,600000.0
2005-08-12 21:30:00,7.007,7.05,6.891,7.029,2800000.0
2005-08-12 22:00:00,6.945,7.04,6.894,6.945,2000000.0
2005-08-12 22:30:00,7.023,7.028,6.91,7.001,850000.0
2005-08-14 23:00:00,6.952,7.037,6.905,6.931,1450000.0
2005-08-14 23:30:00,7.015,7.015,6.905,6.943,400000.0
2005-08-15 00:00:00,7.09,7.13,6.9,7.018,550000.0
2005-08-15 00:30:00,7.015,7.067,6.916,6.955,2000000.0
2005-08-15 01:00:00,7.004,7.013,6.905,7.004,700000.0
2005-08-15 01:30:00,7.025,7.025,6.914,6.954,400000.0
2005-08-15 02:00:00,7.005,7.063,6.895,6.908,4400000.0
2005-08-15 02:30:00,6.908,7.093,6.883,6.945,6150000.0
2005-08-15 03:00:00,6.924,7.07,6.881,6.945,5650000.0
2005-08-15 03:30:00,6.991,7.081,6.849,6.932,9350000.0
2005-08-15 04:00:00,6.951,7.055,6.842,6.952,4500000.0
2005-08-15 04:30:00,6.991,7.035,6.882,6.991,3300000.0
2005-08-15 05:00:00,6.966,7.084,6.894,6.933,1450000.0
2005-08-15 05:30:00,6.988,7.053,6.908,6.961,1850000.0
2005-08-15 06:00:00,6.986,7.048,6.87,6.939,3000000.0
2005-08-15 06:30:00,6.924,7.063,6.892,6.989,2050000.0
2005-08-15 07:00:00,7.003,7.031,6.896,7.001,2500000.0
2005-08-15 07:30:00,6.98,7.075,6.853,6.985,5650000.0
2005-08-15 08:00:00,6.904,7.048,6.874,7.016,4550000.0
2005-08-15 08:30:00,6.989,7.052,6.855,6.992,6700000.0
2005-08-15 09:00:00,6.955,7.053,6.852,7.017,8100000.0
2005-08-15 09:30:00,6.977,7.026,6.827,6.969,5350000.0
2005-08-15 10:00:00,6.966,7.071,6.823,6.983,9550000.0
2005-08-15 10:30:00,6.92,7.059,6.822,6.874,8450000.0
2005-08-15 11:00:00,6.866,7.07,6.841,6.961,5350000.0
2005-08-15 11:30:00,6.966,7.034,6.857,6.938,2950000.0
2005-08-15 12:00:00,6.883,7.025,6.879,6.936,4150000.0
2005-08-15 12:30:00,6.872,7.047,6.843,6.966,8500000.0
2005-08-15 13:00:00,6.965,7.072,6.845,6.92,5650000.0
2005-08-15 13:30:00,7.016,7.052,6.858,7.019,5300000.0
2005-08-15 14:00:00,6.987,7.061,6.877,7.005,9300000.0
2005-08-15 14:30:00,6.957,7.116,6.885,7.066,13350000.0
2005-08-15 15:00:00,6.926,7.097,6.874,6.995,12750000.0
2005-08-15 15:30:00,6.984,7.083,6.823,6.938,12400000.0
2005-08-15 16:00:00,6.972,7.062,6.857,6.954,12350000.0
2005-08-15 16:30:00,6.951,7.054,6.801,6.859,12900000.0
2005-08-15 17:00:00,6.956,6.966,6.754,6.883,12700000.0
2005-08-15 17:30:00,6.787,6.964,6.745,6.894,12950000.0
2005-08-15 18:00:00,6.827,6.95,6.731,6.914,12250000.0
2005-08-15 18:30:00,6.865,6.928,6.728,6.842,13100000.0
2005-08-15 19:00:00,6.825,6.957,6.733,6.906,14850000.0
2005-08-15 19:30:00,6.896,6.916,6.736,6.834,4100000.0
2005-08-15 20:00:00,6.91,6.927,6.742,6.807,5600000.0
2005-08-15 20:30:00,6.883,6.949,6.773,6.813,4800000.0
2005-08-15 21:00:00,6.876,6.967,6.76,6.825,6550000.0
2005-08-15 21:30:00,6.885,6.971,6.775,6.883,2400000.0
2005-08-15 22:00:00,6.887,6.919,6.786,6.818,2250000.0
2005-08-15 22:30:00,6.934,6.946,6.79,6.879,2950000.0
2005-08-15 23:00:00,6.822,6.985,6.805,6.855,1350000.0
2005-08-15 23:30:00,6.904,6.917,6.777,6.85,1850000.0
2005-08-16 00:00:00,6.97,7.07,6.788,6.844,2000000.0
2005-08-16 00:30:00,6.903,6.937,6.789,6.929,1550000.0
2005-08-16 01:00:00,6.868,6.946,6.769,6.905,1950000.0
2005-08-16 01:30:00,6.835,6.945,6.783,6.9,1600000.0
2005-08-16 02:00:00,6.896,6.946,6.78,6.87,7500000.0
2005-08-16 02:30:00,6.788,6.942,6.73,6.885,10650000.0
2005-08-16 03:00:00,6.825,6.944,6.746,6.888,7800000.0
2005-08-16 03:30:00,6.875,6.934,6.735,6.751,11850000.0
2005-08-16 04:00:00,6.779,6.948,6.77,6.831,3150000.0
2005-08-16 04:30:00,6.885,6.938,6.754,6.799,2750000.0
2005-08-16 05:00:00,6.876,6.922,6.751,6.855,2250000.0
2005-08-16 05:30:00,6.793,6.955,6.773,6.833,5200000.0
2005-08-16 06:00:00,6.881,6.913,6.756,6.866,4550000.0
2005-08-16 06:30:00,6.8,6.976,6.774,6.896,8850000.0
2005-08-16 07:00:00,6.871,6.982,6.76,6.824,5850000.0
2005-08-16 07:30:00,6.86,6.967,6.791,6.864,6950000.0
2005-08-16 08:00:00,6.861,6.98,6.771,6.886,11800000.0
2005-08-16 08:30:00,6.905,6.971,6.784,6.91,11400000.0
2005-08-16 09:00:00,6.9,6.986,6.768,6.902,10300000.0
2005-08-16 09:30:00,6.842,7.028,6.774,6.872,10100000.0
2005-08-16 10:00:00,6.921,7.001,6.779,6.933,10450000.0
2005-08-16 10:30:00,6.859,6.99,6.771,6.875,9800000.0
2005-08-16 11:00:00,6.859,6.972,6.792,6.859,10000000.0
2005-08-16 11:30:00,6.928,6.965,6.778,6.906,10100000.0
2005-08-16 12:00:00,6.893,6.975,6.773,6.802,11350000.0
2005-08-16 12:30:00,6.938,6.984,6.771,6.922,11250000.0
2005-08-16 13:00:00,6.91,6.969,6.773,6.828,9350000.0
2005-08-16 13:30:00,6.933,6.98,6.792,6.902,9500000.0
2005-08-16 14:00:00,6.937,6.957,6.746,6.901,7550000.0
2005-08-16 14:30:00,6.872,6.972,6.748,6.938,13250000.0
2005-08-16 15:00:00,6.825,6.972,6.781,6.886,12850000.0
2005-08-16 15:30:00,6.897,6.993,6.777,6.899,12500000.0
2005-08-16 16:00:00,6.962,7.017,6.794,6.883,13450000.0
2005-08-16 16:30:00,6.872,6.997,6.808,6.87,11900000.0
2005-08-16 17:00:00,6.985,6.994,6.78,6.974,12550000.0
2005-08-16 17:30:00,6.841,7.015,6.796,6.969,13200000.0
2005-08-16 18:00:00,6.876,7.006,6.813,6.956,11350000.0
2005-08-16 18:30:00,6.945,7.024,6.83,6.924,12950000.0
2005-08-16 19:00:00,6.913,7.029,6.828,6.904,11100000.0
2005-08-16 19:30:00,6.99,7.012,6.829,6.931,3500000.0
2005-08-16 20:00:00,6.934,7.042,6.829,6.994,9450000.0
2005-08-16 20:30:00,6.98,7.007,6.827,6.902,7400000.0
2005-08-16 21:00:00,6.855,7.067,6.809,6.877,4650000.0
2005-08-16 21:30:00,6.875,7.002,6.798,6.903,4000000.0
2005-08-16 22:00:00,6.944,6.994,6.808,6.944,7600000.0
2005-08-16 22:30:00,6.899,6.998,6.854,6.94,3250000.0
2005-08-16 23:00:00,6.952,6.996,6.844,6.953,1150000.0
2005-08-16 23:30:00,6.964,7.005,6.835,6.975,2200000.0
2005-08-17 00:00:00,6.899,6.993,6.836,6.932,2000000.0
2005-08-17 00:30:00,6.85,6.995,6.825,6.995,950000.0
2005-08-17 01:00:00,6.957,6.982,6.857,6.934,1600000.0
2005-08-17 01:30:00,6.92,6.992,6.822,6.902,2350000.0
2005-08-17 02:00:00,6.96,7.024,6.798,6.946,11350000.0
2005-08-17 02:30:00,6.893,7.03,6.813,6.912,8050000.0
2005-08-17 03:00:00,6.938,7.041,6.814,6.953,7200000.0
2005-08-17 03:30:00,6.875,7.012,6.824,6.958,7000000.0
2005-08-17 04:00:00,6.837,7.06,6.835,6.896,4600000.0
2005-08-17 04:30:00,6.962,7.019,6.824,6.896,5300000.0
2005-08-17 05:00:00,6.902,7.043,6.835,6.927,4800000.0
2005-08-17 05:30:00,6.931,7.023,6.808,6.95,7100000.0
2005-08-17 06:00:00,6.958,7.0,6.847,6.885,5750000.0
2005-08-17 06:30:00,6.941,7.018,6.852,6.899,3500000.0
2005-08-17 07:00:00,6.932,7.002,6.811,6.95,4950000.0
2005-08-17 07:30:00,6.992,7.041,6.837,6.884,10850000.0
2005-08-17 08:00:00,6.966,7.012,6.809,6.946,12950000.0
2005-08-17 08:30:00,6.957,7.005,6.814,6.919,10900000.0
2005-08-17 09:00:00,6.919,7.007,6.815,6.945,11150000.0
2005-08-17 09:30:00,6.886,7.01,6.816,6.95,10700000.0
2005-08-17 10:00:00,6.944,7.032,6.815,6.952,11200000.0
2005-08-17 10:30:00,6.922,7.039,6.792,6.828,14250000.0
2005-08-17 11:00:00,6.893,7.029,6.809,6.917,11550000.0
2005-08-17 11:30:00,6.969,7.038,6.812,6.894,10150000.0
2005-08-17 12:00:00,6.915,6.985,6.784,6.842,10500000.0
2005-08-17 12:30:00,6.936,7.022,6.788,6.927,10650000.0
2005-08-17 13:00:00,6.827,7.009,6.796,6.937,10550000.0
2005-08-17 13:30:00,6.973,6.988,6.802,6.961,9150000.0
2005-08-17 14:00:00,6.917,7.014,6.754,6.87,9250000.0
2005-08-17 14:30:00,6.839,7.007,6.753,6.977,13250000.0
2005-08-17 15:00:00,6.848,7.037,6.807,6.933,12750000.0
2005-08-17 15:30:00,6.911,6.976,6.756,6.851,13000000.0
2005-08-17 16:00:00,6.882,6.961,6.752,6.923,13500000.0
2005-08-17 16:30:00,6.823,6.966,6.767,6.852,13600000.0
2005-08-17 17:00:00,6.935,6.966,6.753,6.914,12450000.0
2005-08-17 17:30:00,6.796,6.987,6.744,6.902,13200000.0
2005-08-17 18:00:00,6.81,6.968,6.741,6.897,11350000.0
2005-08-17 18:30:00,6.861,6.941,6.757,6.855,11900000.0
2005-08-17 19:00:00,6.844,6.974,6.736,6.906,14350000.0
2005-08-17 19:30:00,6.928,6.946,6.796,6.868,2350000.0
2005-08-17 20:00:00,6.903,6.948,6.751,6.907,1950000.0
2005-08-17 20:30:00,6.861,6.942,6.797,6.843,2300000.0
2005-08-17 21:00:00,6.893,6.959,6.793,6.861,3000000.0
2005-08-17 21:30:00,6.862,6.966,6.751,6.88,4600000.0
2005-08-17 22:00:00,6.905,6.948,6.773,6.948,3100000.0
2005-08-17 22:30:00,6.869,6.921,6.805,6.883,1350000.0
2005-08-17 23:00:00,6.906,6.906,6.796,6.883,500000.0
2005-08-17 23:30:00,6.895,6.895,6.794,6.834,200000.0
2005-08-18 00:00:00,6.99,7.04,6.813,6.849,700000.0
2005-08-18 00:30:00,6.895,6.94,6.795,6.94,1450000.0
2005-08-18 01:00:00,6.86,6.956,6.814,6.913,1200000.0
2005-08-18 01:30:00,6.938,6.938,6.789,6.899,1400000.0
2005-08-18 02:00:00,6.893,7.003,6.75,6.928,7050000.0
2005-08-18 02:30:00,6.809,6.973,6.747,6.82,12350000.0
2005-08-18 03:00:00,6.868,6.969,6.752,6.816,8950000.0
2005-08-18 03:30:00,6.816,6.99,6.761,6.848,11450000.0
2005-08-18 04:00:00,6.92,6.94,6.789,6.852,4050000.0
2005-08-18 04:30:00,6.899,6.961,6.739,6.802,5450000.0
2005-08-18 05:00:00,6.848,6.947,6.782,6.894,3000000.0
2005-08-18 05:30:00,6.885,6.943,6.781,6.853,4650000.0
2005-08-18 06:00:00,6.882,6.987,6.789,6.934,5950000.0
2005-08-18 06:30:00,6.964,7.017,6.775,6.852,7400000.0
2005-08-18 07:00:00,6.862,6.96,6.799,6.895,2350000.0
2005-08-18 07:30:00,6.92,6.963,6.778,6.927,8700000.0
2005-08-18 08:00:00,6.859,6.974,6.776,6.917,10150000.0
2005-08-18 08:30:00,6.905,6.96,6.763,6.879,9050000.0
2005-08-18 09:00:00,6.882,6.956,6.774,6.907,9500000.0
2005-08-18 09:30:00,6.822,6.97,6.759,6.922,8200000.0
2005-08-18 10:00:00,6.899,6.963,6.754,6.928,8150000.0
2005-08-18 10:30:00,6.839,6.967,6.737,6.803,10800000.0
2005-08-18 11:00:00,6.848,6.96,6.735,6.846,11500000.0
2005-08-18 11:30:00,6.895,6.959,6.768,6.869,6050000.0
2005-08-18 12:00:00,6.898,6.952,6.76,6.77,9300000.0
2005-08-18 12:30:00,6.894,6.969,6.749,6.91,9350000.0
2005-08-18 13:00:00,6.769,6.939,6.75,6.88,5750000.0
2005-08-18 13:30:00,6.901,6.944,6.745,6.909,6600000.0
2005-08-18 14:00:00,6.799,6.973,6.758,6.893,7400000.0
2005-08-18 14:30:00,6.862,6.954,6.731,6.889,13250000.0
2005-08-18 15:00:00,6.804,6.99,6.772,6.859,12900000.0
2005-08-18 15:30:00,6.944,7.008,6.803,6.878,12150000.0
2005-08-18 16:00:00,6.94,7.002,6.77,6.851,12100000.0
2005-08-18 16:30:00,6.858,6.997,6.792,6.882,12300000.0
2005-08-18 17:00:00,6.9,7.027,6.786,6.947,12100000.0
2005-08-18 17:30:00,6.816,7.018,6.785,6.952,12300000.0
2005-08-18 18:00:00,6.864,6.986,6.785,6.934,12700000.0
2005-08-18 18:30:00,6.908,6.979,6.776,6.879,11450000.0
2005-08-18 19:00:00,6.853,7.003,6.793,6.906,11600000.0
2005-08-18 19:30:00,6.938,6.995,6.791,6.868,4550000.0
2005-08-18 20:00:00,6.902,6.963,6.795,6.938,4500000.0
2005-08-18 20:30:00,6.92,6.97,6.784,6.864,3500000.0
2005-08-18 21:00:00,6.921,7.029,6.793,6.872,4950000.0
2005-08-18 21:30:00,6.945,6.982,6.792,6.918,4300000.0
2005-08-18 22:00:00,6.935,6.979,6.8,6.869,2850000.0
2005-08-18 22:30:00,6.909,6.962,6.806,6.88,4350000.0
2005-08-18 23:00:00,6.844,6.994,6.831,6.864,2500000.0
2005-08-18 23:30:00,6.946,6.979,6.805,6.879,1850000.0
2005-08-19 00:00:00,7.0,7.04,6.811,6.931,1700000.0
2005-08-19 00:30:00,6.937,6.953,6.786,6.865,3050000.0
2005-08-19 01:00:00,6.907,6.907,6.806,6.845,200000.0
2005-08-19 01:30:00,6.896,6.906,6.779,6.855,850000.0
2005-08-19 02:00:00,6.909,6.964,6.773,6.863,7900000.0
2005-08-19 02:30:00,6.832,6.978,6.782,6.929,7500000.0
2005-08-19 03:00:00,6.949,7.019,6.801,6.898,7300000.0
2005-08-19 03:30:00,6.898,6.972,6.786,6.867,7450000.0
2005-08-19 04:00:00,6.866,6.955,6.77,6.893,4600000.0
2005-08-19 04:30:00,6.894,6.955,6.761,6.922,4450000.0
2005-08-19 05:00:00,6.842,7.015,6.778,6.839,2400000.0
2005-08-19 05:30:00,6.949,6.967,6.796,6.828,6950000.0
2005-08-19 06:00:00,6.853,6.971,6.757,6.782,5200000.0
2005-08-19 06:30:00,6.794,6.959,6.772,6.887,4500000.0
2005-08-19 07:00:00,6.893,6.974,6.794,6.898,5100000.0
2005-08-19 07:30:00,6.876,6.969,6.8,6.816,4150000.0
2005-08-19 08:00:00,6.916,6.97,6.766,6.903,5900000.0
2005-08-19 08:30:00,6.901,6.941,6.779,6.896,5600000.0
2005-08-19 09:00:00,6.893,6.951,6.778,6.902,7100000.0
2005-08-19 09:30:00,6.835,6.961,6.762,6.897,9250000.0
2005-08-19 10:00:00,6.891,6.954,6.746,6.828,8700000.0
2005-08-19 10:30:00,6.887,6.99,6.752,6.813,8650000.0
2005-08-19 11:00:00,6.808,6.965,6.754,6.869,11750000.0
2005-08-19 11:30:00,6.942,6.966,6.778,6.912,10450000.0
2005-08-19 12:00:00,6.913,6.992,6.769,6.833,8100000.0
2005-08-19 12:30:00,6.831,6.998,6.785,6.866,11700000.0
2005-08-19 13:00:00,6.937,7.015,6.783,6.893,9800000.0
2005-08-19 13:30:00,6.947,6.997,6.768,6.976,10450000.0
2005-08-19 14:00:00,6.93,6.99,6.792,6.932,7300000.0
2005-08-19 14:30:00,6.904,7.005,6.786,6.946,13250000.0
2005-08-19 15:00:00,6.853,6.992,6.773,6.894,11800000.0
2005-08-19 15:30:00,6.891,6.968,6.762,6.891,12600000.0
2005-08-19 16:00:00,6.953,7.066,6.793,6.973,11100000.0
2005-08-19 16:30:00,6.854,7.014,6.794,6.838,10750000.0
2005-08-19 17:00:00,6.843,6.977,6.767,6.935,12100000.0
2005-08-19 17:30:00,6.796,6.985,6.773,6.876,11500000.0
2005-08-19 18:00:00,6.832,6.998,6.775,6.924,12650000.0
2005-08-19 18:30:00,6.896,6.98,6.766,6.902,12700000.0
2005-08-19 19:00:00,6.87,6.979,6.779,6.931,12200000.0
2005-08-19 19:30:00,6.916,6.975,6.812,6.904,2250000.0
2005-08-19 20:00:00,6.925,6.967,6.791,6.86,3200000.0
2005-08-19 20:30:00,6.915,6.982,6.801,6.948,3750000.0
2005-08-19 21:00:00,6.948,6.971,6.79,6.867,3600000.0
2005-08-19 21:30:00,6.909,6.972,6.808,6.922,5750000.0
2005-08-19 22:00:00,6.939,6.962,6.789,6.849,4300000.0
2005-08-19 22:30:00,6.859,6.981,6.815,6.945,1550000.0
2005-08-21 23:00:00,6.967,6.967,6.851,6.945,1550000.0
2005-08-21 23:30:00,6.903,6.958,6.815,6.854,800000.0
2005-08-22 00:00:00,7.0,7.12,6.8,6.853,1600000.0
2005-08-22 00:30:00,6.963,6.963,6.85,6.884,500000.0
2005-08-22 01:00:00,6.924,6.934,6.794,6.864,2300000.0
2005-08-22 01:30:00,6.929,6.929,6.805,6.844,900000.0
2005-08-22 02:00:00,6.858,6.99,6.778,6.957,9700000.0
2005-08-22 02:30:00,6.812,6.991,6.779,6.896,6600000.0
2005-08-22 03:00:00,6.961,6.971,6.786,6.907,9950000.0
2005-08-22 03:30:00,6.902,6.967,6.763,6.806,9000000.0
2005-08-22 04:00:00,6.931,6.974,6.789,6.822,5500000.0
2005-08-22 04:30:00,6.844,6.975,6.766,6.855,9900000.0
2005-08-22 05:00:00,6.853,6.952,6.783,6.908,3800000.0
2005-08-22 05:30:00,6.839,6.983,6.78,6.897,8150000.0
2005-08-22 06:00:00,6.88,6.945,6.785,6.826,4700000.0
2005-08-22 06:30:00,6.899,6.989,6.791,6.833,4000000.0
2005-08-22 07:00:00,6.905,7.006,6.797,6.86,5050000.0
2005-08-22 07:30:00,6.916,6.938,6.767,6.901,3850000.0
2005-08-22 08:00:00,6.822,6.988,6.784,6.902,8800000.0
2005-08-22 08:30:00,6.909,6.943,6.763,6.917,7350000.0
2005-08-22 09:00:00,6.906,6.986,6.797,6.902,6200000.0
2005-08-22 09:30:00,6.899,6.96,6.785,6.916,4200000.0
2005-08-22 10:00:00,6.894,7.007,6.786,6.951,7150000.0
2005-08-22 10:30:00,6.942,6.979,6.773,6.803,7500000.0
2005-08-22 11:00:00,6.946,6.969,6.791,6.828,4400000.0
2005-08-22 11:30:00,6.932,6.977,6.787,6.886,8150000.0
2005-08-22 12:00:00,6.911,6.981,6.798,6.833,4150000.0
2005-08-22 12:30:00,6.787,6.979,6.77,6.843,5950000.0
2005-08-22 13:00:00,6.92,6.984,6.788,6.921,11550000.0
2005-08-22 13:30:00,6.956,7.003,6.796,6.96,7200000.0
2005-08-22 14:00:00,6.917,7.021,6.828,6.976,6700000.0
2005-08-22 14:30:00,6.94,7.057,6.843,7.005,12650000.0
2005-08-22 15:00:00,6.903,7.068,6.838,6.914,10550000.0
2005-08-22 15:30:00,6.977,7.065,6.816,6.96,10150000.0
2005-08-22 16:00:00,6.99,7.069,6.848,7.004,8950000.0
2005-08-22 16:30:00,6.935,7.039,6.864,7.013,3100000.0
2005-08-22 17:00:00,6.955,7.03,6.885,7.009,3050000.0
2005-08-22 17:30:00,6.863,7.075,6.842,6.959,10050000.0
2005-08-22 18:00:00,6.987,7.066,6.846,7.009,10700000.0
2005-08-22 18:30:00,6.966,7.049,6.859,6.954,10800000.0
2005-08-22 19:00:00,6.925,7.047,6.834,6.899,11350000.0
2005-08-22 19:30:00,6.965,6.994,6.855,6.943,800000.0
2005-08-22 20:00:00,6.94,7.038,6.854,6.893,3850000.0
2005-08-22 20:30:00,6.963,7.006,6.855,6.913,1450000.0
2005-08-22 21:00:00,6.955,6.977,6.863,6.888,350000.0
2005-08-22 21:30:00,6.975,7.031,6.848,6.963,3050000.0
2005-08-22 22:00:00,6.878,7.023,6.854,6.962,4400000.0
2005-08-22 22:30:00,6.883,7.01,6.856,6.96,1150000.0
2005-08-22 23:00:00,6.913,7.024,6.875,6.957,2300000.0
2005-08-22 23:30:00,6.984,6.984,6.865,6.905,1700000.0
2005-08-23 00:00:00,7.04,7.11,6.863,6.883,2550000.0
2005-08-23 00:30:00,6.879,7.022,6.87,6.903,1400000.0
2005-08-23 01:00:00,6.88,7.018,6.859,6.957,1950000.0
2005-08-23 01:30:00,6.898,7.046,6.83,6.932,2050000.0
2005-08-23 02:00:00,6.91,7.081,6.851,7.014,8950000.0
2005-08-23 02:30:00,6.93,7.045,6.853,7.008,8200000.0
2005-08-23 03:00:00,6.985,7.063,6.85,7.008,7550000.0
2005-08-23 03:30:00,6.99,7.039,6.883,6.905,5850000.0
2005-08-23 04:00:00,7.017,7.057,6.837,6.915,3000000.0
2005-08-23 04:30:00,6.897,7.035,6.88,6.907,1950000.0
2005-08-23 05:00:00,6.943,7.018,6.861,7.001,1050000.0
2005-08-23 05:30:00,6.954,7.055,6.855,6.999,5750000.0
2005-08-23 06:00:00,6.985,7.021,6.859,6.943,2750000.0
2005-08-23 06:30:00,6.949,7.044,6.865,6.915,2750000.0
2005-08-23 07:00:00,6.926,7.036,6.855,6.926,7300000.0
2005-08-23 07:30:00,6.92,7.01,6.82,6.906,7950000.0
2005-08-23 08:00:00,6.91,7.038,6.83,6.965,11200000.0
2005-08-23 08:30:00,6.985,7.038,6.84,6.943,6050000.0
2005-08-23 09:00:00,6.909,7.06,6.87,6.96,6500000.0
2005-08-23 09:30:00,6.943,7.068,6.89,6.98,6950000.0
2005-08-23 10:00:00,7.011,7.061,6.853,6.984,9150000.0
2005-08-23 10:30:00,6.886,7.075,6.863,6.899,7150000.0
2005-08-23 11:00:00,7.047,7.066,6.863,6.984,7150000.0
2005-08-23 11:30:00,7.015,7.041,6.858,6.968,6050000.0
2005-08-23 12:00:00,7.009,7.073,6.857,6.947,6050000.0
2005-08-23 12:30:00,6.879,7.044,6.878,6.907,2600000.0
2005-08-23 13:00:00,7.029,7.053,6.855,6.97,6850000.0
2005-08-23 13:30:00,7.026,7.07,6.852,6.948,8300000.0
2005-08-23 14:00:00,6.968,7.036,6.854,6.989,5400000.0
2005-08-23 14:30:00,6.954,7.044,6.822,7.006,12700000.0
2005-08-23 15:00:00,6.869,7.023,6.823,6.938,12950000.0
2005-08-23 15:30:00,6.944,7.024,6.824,6.888,11400000.0
2005-08-23 16:00:00,6.952,7.036,6.82,6.858,12750000.0
2005-08-23 16:30:00,6.892,6.995,6.794,6.866,9000000.0
2005-08-23 17:00:00,6.921,7.006,6.809,6.867,10500000.0
2005-08-23 17:30:00,6.839,6.976,6.77,6.938,11600000.0
2005-08-23 18:00:00,6.841,6.987,6.757,6.904,11350000.0
2005-08-23 18:30:00,6.872,6.93,6.763,6.853,12300000.0
2005-08-23 19:00:00,6.84,6.939,6.737,6.914,7250000.0
2005-08-23 19:30:00,6.929,6.937,6.774,6.855,2600000.0
2005-08-23 20:00:00,6.89,6.946,6.765,6.894,3100000.0
2005-08-23 20:30:00,6.897,6.897,6.765,6.873,1300000.0
2005-08-23 21:00:00,6.876,6.931,6.72,6.853,2150000.0
2005-08-23 21:30:00,6.841,6.908,6.736,6.775,1350000.0
2005-08-23 22:00:00,6.847,6.927,6.732,6.804,1500000.0
2005-08-23 22:30:00,6.877,6.937,6.802,6.848,1300000.0
2005-08-23 23:00:00,6.89,6.954,6.785,6.803,1850000.0
2005-08-23 23:30:00,6.906,6.959,6.755,6.834,1800000.0
2005-08-24 00:00:00,6.97,7.04,6.754,6.873,2050000.0
2005-08-24 00:30:00,6.846,6.9,6.776,6.834,1300000.0
2005-08-24 01:00:00,6.895,6.895,6.784,6.823,400000.0
2005-08-24 01:30:00,6.874,6.905,6.775,6.905,1100000.0
2005-08-24 02:00:00,6.882,6.964,6.759,6.854,10750000.0
2005-08-24 02:30:00,6.814,6.954,6.744,6.783,8250000.0
2005-08-24 03:00:00,6.856,6.924,6.757,6.797,3950000.0
2005-08-24 03:30:00,6.746,6.959,6.746,6.829,9600000.0
2005-08-24 04:00:00,6.906,6.93,6.754,6.821,2900000.0
2005-08-24 04:30:00,6.857,6.924,6.699,6.834,2500000.0
2005-08-24 05:00:00,6.847,6.917,6.765,6.801,1900000.0
2005-08-24 05:30:00,6.867,6.924,6.777,6.891,3700000.0
2005-08-24 06:00:00,6.867,6.92,6.768,6.878,3600000.0
2005-08-24 06:30:00,6.878,6.978,6.738,6.841,8500000.0
2005-08-24 07:00:00,6.917,6.958,6.763,6.918,9150000.0
2005-08-24 07:30:00,6.891,6.943,6.758,6.821,7200000.0
2005-08-24 08:00:00,6.782,6.96,6.735,6.866,8600000.0
2005-08-24 08:30:00,6.883,6.938,6.757,6.855,7500000.0
2005-08-24 09:00:00,6.846,6.972,6.731,6.798,6750000.0
2005-08-24 09:30:00,6.86,6.935,6.747,6.858,5500000.0
2005-08-24 10:00:00,6.872,6.963,6.742,6.827,3550000.0
2005-08-24 10:30:00,6.858,6.987,6.716,6.716,9650000.0
2005-08-24 11:00:00,6.79,6.964,6.76,6.929,8950000.0
2005-08-24 11:30:00,6.891,6.943,6.752,6.869,8650000.0
2005-08-24 12:00:00,6.891,6.977,6.746,6.758,8600000.0
2005-08-24 12:30:00,6.785,6.959,6.762,6.887,7200000.0
2005-08-24 13:00:00,6.789,7.0,6.763,6.906,9850000.0
2005-08-24 13:30:00,6.929,6.978,6.775,6.828,8900000.0
2005-08-24 14:00:00,6.836,6.968,6.763,6.894,5900000.0
2005-08-24 14:30:00,6.863,6.939,6.728,6.908,12900000.0
2005-08-24 15:00:00,6.782,6.976,6.757,6.859,12550000.0
2005-08-24 15:30:00,6.914,6.964,6.797,6.864,2650000.0
2005-08-24 16:00:00,6.92,6.945,6.746,6.873,12050000.0
2005-08-24 16:30:00,6.764,6.927,6.712,6.76,12900000.0
2005-08-24 17:00:00,6.857,6.921,6.694,6.841,11650000.0
2005-08-24 17:30:00,6.729,6.907,6.665,6.841,13150000.0
2005-08-24 18:00:00,6.749,6.901,6.715,6.87,12200000.0
2005-08-24 18:30:00,6.83,6.891,6.706,6.848,12200000.0
2005-08-24 19:00:00,6.838,6.936,6.682,6.776,17300000.0
2005-08-24 19:30:00,6.881,6.887,6.726,6.769,6650000.0
2005-08-24 20:00:00,6.783,6.933,6.721,6.887,10600000.0
2005-08-24 20:30:00,6.793,6.935,6.733,6.739,8200000.0
2005-08-24 21:00:00,6.874,6.945,6.735,6.77,7450000.0
2005-08-24 21:30:00,6.769,6.921,6.72,6.784,5400000.0
2005-08-24 22:00:00,6.811,6.931,6.735,6.84,6350000.0
2005-08-24 22:30:00,6.882,6.882,6.721,6.807,2100000.0
2005-08-24 23:00:00,6.835,6.905,6.735,6.84,1500000.0
2005-08-24 23:30:00,6.843,6.895,6.75,6.805,2000000.0
2005-08-25 00:00:00,6.93,6.99,6.736,6.87,1700000.0
2005-08-25 00:30:00,6.817,6.909,6.733,6.839,2950000.0
2005-08-25 01:00:00,6.861,6.914,6.738,6.813,2600000.0
2005-08-25 01:30:00,6.835,6.907,6.772,6.835,2500000.0
2005-08-25 02:00:00,6.874,6.971,6.743,6.882,9450000.0
2005-08-25 02:30:00,6.902,6.92,6.735,6.852,7500000.0
2005-08-25 03:00:00,6.818,6.911,6.72,6.781,10700000.0
2005-08-25 03:30:00,6.855,6.926,6.711,6.812,9650000.0
2005-08-25 04:00:00,6.789,6.925,6.723,6.806,5950000.0
2005-08-25 04:30:00,6.872,6.924,6.734,6.8,5900000.0
2005-08-25 05:00:00,6.819,6.945,6.723,6.808,4450000.0
2005-08-25 05:30:00,6.791,6.941,6.747,6.838,8950000.0
2005-08-25 06:00:00,6.84,6.924,6.759,6.886,5350000.0
2005-08-25 06:30:00,6.881,6.945,6.72,6.826,8850000.0
2005-08-25 07:00:00,6.836,6.93,6.735,6.867,8600000.0
2005-08-25 07:30:00,6.859,6.961,6.705,6.802,7700000.0
2005-08-25 08:00:00,6.866,6.93,6.733,6.878,12600000.0
2005-08-25 08:30:00,6.789,6.929,6.718,6.829,7650000.0
2005-08-25 09:00:00,6.842,6.919,6.736,6.867,10750000.0
2005-08-25 09:30:00,6.791,6.947,6.756,6.901,9850000.0
2005-08-25 10:00:00,6.869,6.973,6.739,6.923,11300000.0
2005-08-25 10:30:00,6.828,6.969,6.741,6.779,11950000.0
2005-08-25 11:00:00,6.818,6.985,6.726,6.864,8750000.0
2005-08-25 11:30:00,6.913,6.937,6.746,6.852,9900000.0
2005-08-25 12:00:00,6.874,6.986,6.766,6.797,6800000.0
2005-08-25 12:30:00,6.882,6.955,6.75,6.88,9700000.0
2005-08-25 13:00:00,6.878,6.998,6.725,6.844,10200000.0
2005-08-25 13:30:00,6.735,6.994,6.716,6.786,6400000.0
2005-08-25 14:00:00,6.868,6.937,6.735,6.848,8850000.0
2005-08-25 14:30:00,6.801,6.899,6.688,6.857,13350000.0
2005-08-25 15:00:00,6.774,6.917,6.718,6.758,12950000.0
2005-08-25 15:30:00,6.843,6.905,6.693,6.792,12000000.0
2005-08-25 16:00:00,6.807,6.896,6.692,6.801,13350000.0
2005-08-25 16:30:00,6.746,6.89,6.686,6.749,10800000.0
2005-08-25 17:00:00,6.861,6.921,6.689,6.769,11950000.0
2005-08-25 17:30:00,6.75,6.906,6.71,6.833,12650000.0
2005-08-25 18:00:00,6.75,6.898,6.686,6.819,11800000.0
2005-08-25 18:30:00,6.791,6.845,6.6,6.722,16050000.0
2005-08-25 19:00:00,6.702,6.845,6.594,6.677,15400000.0
2005-08-25 19:30:00,6.78,6.81,6.638,6.716,6200000.0
2005-08-25 20:00:00,6.742,6.796,6.626,6.75,5300000.0
2005-08-25 20:30:00,6.685,6.845,6.647,6.681,3400000.0
2005-08-25 21:00:00,6.753,6.802,6.649,6.686,2750000.0
2005-08-25 21:30:00,6.759,6.807,6.618,6.685,2800000.0
2005-08-25 22:00:00,6.685,6.817,6.631,6.696,2450000.0
2005-08-25 22:30:00,6.672,6.792,6.636,6.723,2400000.0
2005-08-25 23:00:00,6.667,6.796,6.645,6.744,2100000.0
2005-08-25 23:30:00,6.7,6.771,6.668,6.706,1250000.0
2005-08-26 00:00:00,6.84,6.9,6.639,6.71,2600000.0
2005-08-26 00:30:00,6.755,6.794,6.645,6.684,2000000.0
2005-08-26 01:00:00,6.754,6.792,6.647,6.717,2250000.0
2005-08-26 01:30:00,6.711,6.789,6.629,6.703,2100000.0
2005-08-26 02:00:00,6.688,6.854,6.642,6.806,8050000.0
2005-08-26 02:30:00,6.667,6.827,6.649,6.783,6550000.0
2005-08-26 03:00:00,6.811,6.814,6.657,6.749,5350000.0
2005-08-26 03:30:00,6.78,6.814,6.645,6.761,2700000.0
2005-08-26 04:00:00,6.709,6.845,6.641,6.754,4600000.0
2005-08-26 04:30:00,6.754,6.805,6.647,6.767,3200000.0
2005-08-26 05:00:00,6.749,6.815,6.623,6.767,5050000.0
2005-08-26 05:30:00,6.738,6.847,6.639,6.778,4500000.0
2005-08-26 06:00:00,6.758,6.839,6.66,6.729,3800000.0
2005-08-26 06:30:00,6.752,6.835,6.654,6.7,7200000.0
2005-08-26 07:00:00,6.771,6.818,6.622,6.773,6300000.0
2005-08-26 07:30:00,6.813,6.836,6.653,6.802,5600000.0
2005-08-26 08:00:00,6.743,6.861,6.649,6.775,10350000.0
2005-08-26 08:30:00,6.699,6.825,6.653,6.752,3850000.0
2005-08-26 09:00:00,6.668,6.877,6.625,6.786,7500000.0
2005-08-26 09:30:00,6.767,6.871,6.634,6.791,8050000.0
2005-08-26 10:00:00,6.73,6.842,6.626,6.685,7550000.0
2005-08-26 10:30:00,6.716,6.837,6.637,6.764,10150000.0
2005-08-26 11:00:00,6.693,6.844,6.625,6.745,7800000.0
2005-08-26 11:30:00,6.804,6.853,6.612,6.732,5450000.0
2005-08-26 12:00:00,6.794,6.834,6.615,6.716,6400000.0
2005-08-26 12:30:00,6.764,6.858,6.625,6.767,6800000.0
2005-08-26 13:00:00,6.735,6.846,6.615,6.784,8250000.0
2005-08-26 13:30:00,6.748,6.84,6.654,6.808,3150000.0
2005-08-26 14:00:00,6.776,6.837,6.636,6.745,5050000.0
2005-08-26 14:30:00,6.721,6.85,6.598,6.804,12400000.0
2005-08-26 15:00:00,6.673,6.822,6.618,6.746,9650000.0
2005-08-26 15:30:00,6.75,6.838,6.608,6.699,11500000.0
2005-08-26 16:00:00,6.727,6.834,6.6,6.732,13350000.0
2005-08-26 16:30:00,6.651,6.815,6.616,6.661,11350000.0
2005-08-26 17:00:00,6.761,6.794,6.582,6.744,11550000.0
2005-08-26 17:30:00,6.599,6.769,6.572,6.72,11650000.0
2005-08-26 18:00:00,6.596,6.775,6.557,6.724,10850000.0
2005-08-26 18:30:00,6.682,6.765,6.553,6.631,11900000.0
2005-08-26 19:00:00,6.602,6.727,6.501,6.658,13100000.0
2005-08-26 19:30:00,6.696,6.698,6.52,6.615,5450000.0
2005-08-26 20:00:00,6.682,6.705,6.527,6.651,3100000.0
2005-08-26 20:30:00,6.666,6.705,6.545,6.615,2900000.0
2005-08-26 21:00:00,6.673,6.673,6.558,6.649,1250000.0
2005-08-26 21:30:00,6.603,6.703,6.523,6.631,2650000.0
2005-08-26 22:00:00,6.612,6.73,6.552,6.658,3750000.0
2005-08-26 22:30:00,6.627,6.668,6.555,6.597,1550000.0
2005-08-28 23:00:00,6.67,6.705,6.561,6.646,750000.0
2005-08-28 23:30:00,6.661,6.702,6.575,6.67,950000.0
2005-08-29 00:00:00,6.73,6.82,6.573,6.613,400000.0
2005-08-29 00:30:00,6.665,6.72,6.573,6.671,500000.0
2005-08-29 01:00:00,6.684,6.684,6.576,6.662,500000.0
2005-08-29 01:30:00,6.627,6.718,6.593,6.619,850000.0
2005-08-29 02:00:00,6.68,6.77,6.583,6.646,7350000.0
2005-08-29 02:30:00,6.651,6.805,6.563,6.648,5500000.0
2005-08-29 03:00:00,6.735,6.789,6.585,6.699,8050000.0
2005-08-29 03:30:00,6.641,6.779,6.577,6.656,8750000.0
2005-08-29 04:00:00,6.756,6.763,6.578,6.645,5850000.0
2005-08-29 04:30:00,6.723,6.781,6.554,6.726,6450000.0
2005-08-29 05:00:00,6.657,6.763,6.568,6.738,5500000.0
2005-08-29 05:30:00,6.71,6.778,6.573,6.645,10950000.0
2005-08-29 06:00:00,6.735,6.798,6.605,6.684,9650000.0
2005-08-29 06:30:00,6.747,6.778,6.578,6.709,8500000.0
2005-08-29 07:00:00,6.681,6.768,6.585,6.629,7650000.0
2005-08-29 07:30:00,6.708,6.781,6.577,6.667,9000000.0
2005-08-29 08:00:00,6.673,6.789,6.594,6.701,10200000.0
2005-08-29 08:30:00,6.73,6.791,6.596,6.709,7650000.0
2005-08-29 09:00:00,6.679,6.807,6.597,6.724,5950000.0
2005-08-29 09:30:00,6.729,6.798,6.587,6.757,5400000.0
2005-08-29 10:00:00,6.71,6.772,6.597,6.667,3950000.0
2005-08-29 10:30:00,6.619,6.846,6.584,6.587,8400000.0
2005-08-29 11:00:00,6.68,6.795,6.588,6.769,5550000.0
2005-08-29 11:30:00,6.719,6.773,6.591,6.685,3900000.0
2005-08-29 12:00:00,6.764,6.788,6.576,6.731,5600000.0
2005-08-29 12:30:00,6.76,6.795,6.588,6.714,6800000.0
2005-08-29 13:00:00,6.624,6.792,6.582,6.707,6500000.0
2005-08-29 13:30:00,6.739,6.76,6.59,6.745,4650000.0
2005-08-29 14:00:00,6.669,6.807,6.575,6.664,6900000.0
2005-08-29 14:30:00,6.627,6.744,6.527,6.72,13400000.0
2005-08-29 15:00:00,6.596,6.785,6.538,6.718,12350000.0
2005-08-29 15:30:00,6.683,6.769,6.561,6.655,13000000.0
2005-08-29 16:00:00,6.705,6.779,6.542,6.619,13400000.0
2005-08-29 16:30:00,6.608,6.754,6.553,6.604,12450000.0
2005-08-29 17:00:00,6.703,6.743,6.534,6.588,11050000.0
2005-08-29 17:30:00,6.578,6.753,6.542,6.693,12050000.0
2005-08-29 18:00:00,6.595,6.734,6.538,6.676,10300000.0
2005-08-29 18:30:00,6.679,6.754,6.549,6.646,9100000.0
2005-08-29 19:00:00,6.614,6.752,6.531,6.658,12000000.0
2005-08-29 19:30:00,6.694,6.694,6.546,6.605,2000000.0
2005-08-29 20:00:00,6.645,6.748,6.53,6.58,1950000.0
2005-08-29 20:30:00,6.588,6.719,6.544,6.707,2700000.0
2005-08-29 21:00:00,6.704,6.725,6.604,6.669,500000.0
2005-08-29 21:30:00,6.688,6.724,6.547,6.585,1800000.0
2005-08-29 22:00:00,6.671,6.716,6.585,6.624,1650000.0
2005-08-29 22:30:00,6.677,6.704,6.565,6.633,2000000.0
2005-08-29 23:00:00,6.685,6.685,6.555,6.615,800000.0
2005-08-29 23:30:00,6.68,6.696,6.6,6.666,400000.0
2005-08-30 00:00:00,6.74,6.77,6.615,6.652,2050000.0
2005-08-30 00:30:00,6.688,6.761,6.658,6.674,1150000.0
2005-08-30 01:00:00,6.673,6.704,6.562,6.701,1550000.0
2005-08-30 01:30:00,6.586,6.731,6.547,6.624,1550000.0
2005-08-30 02:00:00,6.651,6.763,6.538,6.699,5650000.0
2005-08-30 02:30:00,6.62,6.733,6.547,6.593,3900000.0
2005-08-30 03:00:00,6.703,6.703,6.56,6.654,2500000.0
2005-08-30 03:30:00,6.591,6.72,6.544,6.664,4350000.0
2005-08-30 04:00:00,6.655,6.741,6.52,6.61,2700000.0
2005-08-30 04:30:00,6.653,6.741,6.547,6.659,4850000.0
2005-08-30 05:00:00,6.566,6.712,6.551,6.609,3900000.0
2005-08-30 05:30:00,6.602,6.733,6.521,6.629,7900000.0
2005-08-30 06:00:00,6.659,6.714,6.536,6.598,8350000.0
2005-08-30 06:30:00,6.65,6.731,6.499,6.685,6000000.0
2005-08-30 07:00:00,6.666,6.739,6.555,6.63,4950000.0
2005-08-30 07:30:00,6.689,6.737,6.561,6.636,7500000.0
2005-08-30 08:00:00,6.697,6.737,6.554,6.674,9200000.0
2005-08-30 08:30:00,6.672,6.723,6.549,6.669,5500000.0
2005-08-30 09:00:00,6.698,6.774,6.533,6.698,6950000.0
2005-08-30 09:30:00,6.613,6.751,6.559,6.714,5050000.0
2005-08-30 10:00:00,6.677,6.793,6.537,6.656,8350000.0
2005-08-30 10:30:00,6.613,6.785,6.558,6.56,9050000.0
2005-08-30 11:00:00,6.646,6.758,6.545,6.635,7400000.0
2005-08-30 11:30:00,6.583,6.765,6.566,6.623,7200000.0
2005-08-30 12:00:00,6.667,6.728,6.526,6.562,5200000.0
2005-08-30 12:30:00,6.575,6.717,6.533,6.681,6250000.0
2005-08-30 13:00:00,6.545,6.752,6.538,6.66,11250000.0
2005-08-30 13:30:00,6.71,6.735,6.562,6.717,7750000.0
2005-08-30 14:00:00,6.686,6.738,6.522,6.606,10200000.0
2005-08-30 14:30:00,6.597,6.698,6.482,6.667,12750000.0
2005-08-30 15:00:00,6.522,6.687,6.476,6.522,11500000.0
2005-08-30 15:30:00,6.609,6.688,6.47,6.554,12300000.0
2005-08-30 16:00:00,6.625,6.695,6.447,6.51,12700000.0
2005-08-30 16:30:00,6.51,6.732,6.456,6.57,12650000.0
2005-08-30 17:00:00,6.666,6.712,6.481,6.694,12900000.0
2005-08-30 17:30:00,6.549,6.764,6.486,6.655,13150000.0
2005-08-30 18:00:00,6.531,6.718,6.462,6.65,11900000.0
2005-08-30 18:30:00,6.629,6.727,6.502,6.614,10400000.0
2005-08-30 19:00:00,6.582,6.738,6.507,6.606,14200000.0
2005-08-30 19:30:00,6.578,6.772,6.525,6.564,2700000.0
2005-08-30 20:00:00,6.597,6.74,6.574,6.634,1650000.0
2005-08-30 20:30:00,6.703,6.703,6.576,6.615,600000.0
2005-08-30 21:00:00,6.666,6.696,6.565,6.645,600000.0
2005-08-30 21:30:00,6.643,6.719,6.517,6.647,3450000.0
2005-08-30 22:00:00,6.668,6.737,6.555,6.684,5000000.0
2005-08-30 22:30:00,6.705,6.716,6.565,6.668,3000000.0
2005-08-30 23:00:00,6.704,6.722,6.546,6.643,2250000.0
2005-08-30 23:30:00,6.688,6.74,6.594,6.655,1900000.0
2005-08-31 00:00:00,6.73,6.85,6.575,6.634,1100000.0
2005-08-31 00:30:00,6.628,6.692,6.575,6.614,550000.0
2005-08-31 01:00:00,6.615,6.704,6.586,6.624,1100000.0
2005-08-31 02:00:00,6.665,6.768,6.524,6.621,7350000.0
2005-08-31 02:30:00,6.589,6.734,6.533,6.645,5750000.0
2005-08-31 03:00:00,6.676,6.739,6.548,6.623,6300000.0
2005-08-31 03:30:00,6.728,6.772,6.549,6.675,5550000.0
2005-08-31 04:00:00,6.62,6.727,6.535,6.601,3100000.0
2005-08-31 04:30:00,6.597,6.714,6.563,6.59,2800000.0
2005-08-31 05:00:00,6.666,6.705,6.563,6.633,2050000.0
2005-08-31 05:30:00,6.699,6.734,6.571,6.637,2200000.0
2005-08-31 06:00:00,6.657,6.715,6.544,6.655,5000000.0
2005-08-31 06:30:00,6.581,6.765,6.536,6.593,5600000.0
2005-08-31 07:00:00,6.632,6.754,6.565,6.66,4350000.0
2005-08-31 07:30:00,6.666,6.742,6.511,6.605,6750000.0
2005-08-31 08:00:00,6.582,6.724,6.539,6.673,10450000.0
2005-08-31 08:30:00,6.662,6.731,6.562,6.658,5950000.0
2005-08-31 09:00:00,6.646,6.757,6.554,6.689,5750000.0
2005-08-31 09:30:00,6.671,6.798,6.533,6.69,7600000.0
2005-08-31 10:00:00,6.681,6.737,6.537,6.622,5900000.0
2005-08-31 10:30:00,6.624,6.741,6.52,6.56,11400000.0
2005-08-31 11:00:00,6.628,6.771,6.529,6.656,9050000.0
2005-08-31 11:30:00,6.708,6.76,6.557,6.636,7100000.0
2005-08-31 12:00:00,6.722,6.748,6.56,6.588,5300000.0
2005-08-31 12:30:00,6.689,6.761,6.527,6.659,8800000.0
2005-08-31 13:00:00,6.688,6.749,6.522,6.668,5700000.0
2005-08-31 13:30:00,6.701,6.757,6.524,6.638,9650000.0
2005-08-31 14:00:00,6.678,6.746,6.519,6.633,9450000.0
2005-08-31 14:30:00,6.603,6.755,6.532,6.722,13300000.0
2005-08-31 15:00:00,6.574,6.769,6.544,6.578,12200000.0
2005-08-31 15:30:00,6.647,6.741,6.553,6.658,11450000.0
2005-08-31 16:00:00,6.692,6.787,6.58,6.736,13050000.0
2005-08-31 16:30:00,6.645,6.791,6.585,6.641,12900000.0
2005-08-31 17:00:00,6.705,6.765,6.567,6.726,11950000.0
2005-08-31 17:30:00,6.601,6.773,6.572,6.739,11750000.0
2005-08-31 18:00:00,6.634,6.802,6.566,6.75,10500000.0
2005-08-31 18:30:00,6.71,6.757,6.58,6.675,11800000.0
2005-08-31 19:00:00,6.646,6.757,6.579,6.646,10300000.0
2005-08-31 19:30:00,6.769,6.779,6.589,6.645,4050000.0
2005-08-31 20:00:00,6.716,6.794,6.596,6.648,5850000.0
2005-08-31 20:30:00,6.752,6.781,6.633,6.695,2850000.0
2005-08-31 21:00:00,6.748,6.801,6.637,6.698,3000000.0
2005-08-31 21:30:00,6.753,6.789,6.645,6.752,2050000.0
2005-08-31 22:00:00,6.753,6.855,6.648,6.724,1900000.0
2005-08-31 22:30:00,6.682,6.774,6.656,6.755,850000.0
2005-08-31 23:00:00,6.741,6.804,6.644,6.683,1900000.0
2005-08-31 23:30:00,6.756,6.785,6.671,6.719,1000000.0
2005-09-01 00:00:00,6.82,7.02,6.655,6.69,1700000.0
2005-09-01 00:30:00,6.699,6.797,6.64,6.683,2350000.0
2005-09-01 01:00:00,6.736,6.757,6.593,6.713,1400000.0
2005-09-01 01:30:00,6.677,6.796,6.65,6.746,2750000.0
2005-09-01 02:00:00,6.758,6.822,6.632,6.756,9000000.0
2005-09-01 02:30:00,6.776,6.815,6.649,6.77,3450000.0
2005-09-01 03:00:00,6.762,6.81,6.641,6.754,3550000.0
2005-09-01 03:30:00,6.749,6.807,6.633,6.706,3200000.0
2005-09-01 04:00:00,6.76,6.812,6.645,6.705,1500000.0
2005-09-01 04:30:00,6.688,6.807,6.638,6.714,1900000.0
2005-09-01 05:00:00,6.699,6.808,6.637,6.781,3400000.0
2005-09-01 05:30:00,6.765,6.829,6.631,6.682,7550000.0
2005-09-01 06:00:00,6.784,6.832,6.658,6.689,3850000.0
2005-09-01 06:30:00,6.684,6.84,6.63,6.75,3950000.0
2005-09-01 07:00:00,6.729,6.816,6.661,6.758,5000000.0
2005-09-01 07:30:00,6.735,6.813,6.644,6.765,5250000.0
2005-09-01 08:00:00,6.761,6.818,6.638,6.752,8250000.0
2005-09-01 08:30:00,6.694,6.808,6.616,6.707,6350000.0
2005-09-01 09:00:00,6.737,6.811,6.643,6.761,6150000.0
2005-09-01 09:30:00,6.74,6.848,6.618,6.797,7150000.0
2005-09-01 10:00:00,6.754,6.846,6.65,6.723,6100000.0
2005-09-01 10:30:00,6.789,6.839,6.641,6.801,8700000.0
2005-09-01 11:00:00,6.663,6.853,6.645,6.812,7000000.0
2005-09-01 11:30:00,6.783,6.815,6.636,6.805,1600000.0
2005-09-01 12:00:00,6.768,6.812,6.644,6.651,3100000.0
2005-09-01 12:30:00,6.675,6.844,6.63,6.698,6700000.0
2005-09-01 13:00:00,6.677,6.832,6.676,6.728,6700000.0
2005-09-01 13:30:00,6.806,6.826,6.649,6.818,4550000.0
2005-09-01 14:00:00,6.797,6.835,6.625,6.782,9250000.0
2005-09-01 14:30:00,6.725,6.883,6.636,6.804,13250000.0
2005-09-01 15:00:00,6.692,6.902,6.673,6.764,12750000.0
2005-09-01 15:30:00,6.814,6.871,6.671,6.753,13000000.0
2005-09-01 16:00:00,6.819,6.971,6.671,6.885,9950000.0
2005-09-01 16:30:00,6.837,6.937,6.819,6.855,800000.0
2005-09-01 17:00:00,6.89,6.981,6.765,6.949,11600000.0
2005-09-01 17:30:00,6.801,6.983,6.778,6.92,13400000.0
2005-09-01 18:00:00,6.806,6.971,6.755,6.931,13650000.0
2005-09-01 18:30:00,6.886,7.009,6.772,6.861,15200000.0
2005-09-01 19:00:00,6.817,6.944,6.744,6.884,14900000.0
2005-09-01 19:30:00,6.928,6.975,6.771,6.884,2000000.0
2005-09-01 20:00:00,6.908,6.945,6.772,6.913,2400000.0
2005-09-01 20:30:00,6.905,6.948,6.813,6.865,1350000.0
2005-09-01 21:00:00,6.906,6.962,6.806,6.916,1750000.0
2005-09-01 21:30:00,6.824,6.939,6.774,6.847,800000.0
2005-09-01 22:00:00,6.894,6.943,6.788,6.943,1950000.0
2005-09-01 22:30:00,6.825,6.916,6.804,6.865,900000.0
2005-09-01 23:00:00,6.904,6.945,6.804,6.891,600000.0
2005-09-01 23:30:00,6.915,6.917,6.793,6.865,800000.0
2005-09-02 00:00:00,6.96,7.07,6.763,6.865,2350000.0
2005-09-02 00:30:00,6.907,6.944,6.769,6.855,1350000.0
2005-09-02 01:00:00,6.894,6.906,6.765,6.844,900000.0
2005-09-02 01:30:00,6.848,6.931,6.762,6.813,2150000.0
2005-09-02 02:00:00,6.8,6.952,6.776,6.81,3600000.0
2005-09-02 02:30:00,6.8,6.924,6.753,6.814,4150000.0
2005-09-02 03:00:00,6.85,6.951,6.757,6.881,4650000.0
2005-09-02 03:30:00,6.811,6.908,6.783,6.834,1550000.0
2005-09-02 04:00:00,6.874,6.916,6.774,6.841,2650000.0
2005-09-02 04:30:00,6.841,6.929,6.734,6.848,3650000.0
2005-09-02 05:00:00,6.9,6.927,6.773,6.827,1950000.0
2005-09-02 05:30:00,6.886,6.956,6.802,6.834,2350000.0
2005-09-02 06:00:00,6.906,6.937,6.752,6.789,2650000.0
2005-09-02 06:30:00,6.771,6.914,6.763,6.819,1600000.0
2005-09-02 07:00:00,6.864,6.961,6.761,6.839,5000000.0
2005-09-02 07:30:00,6.888,6.938,6.767,6.867,7550000.0
2005-09-02 08:00:00,6.798,6.976,6.762,6.895,10000000.0
2005-09-02 08:30:00,6.912,6.976,6.763,6.903,6850000.0
2005-09-02 09:00:00,6.897,7.018,6.805,6.956,9400000.0
2005-09-02 09:30:00,6.899,7.02,6.804,7.012,12050000.0
2005-09-02 10:00:00,6.979,7.072,6.851,6.994,11450000.0
2005-09-02 10:30:00,6.942,7.058,6.849,6.863,13900000.0
2005-09-02 11:00:00,6.944,7.078,6.819,6.95,12450000.0
2005-09-02 11:30:00,7.024,7.053,6.831,6.925,11650000.0
2005-09-02 12:00:00,6.965,7.02,6.851,6.866,6850000.0
2005-09-02 12:30:00,6.867,7.048,6.821,6.946,10550000.0
2005-09-02 13:00:00,6.952,6.994,6.81,6.953,9900000.0
2005-09-02 13:30:00,6.97,7.028,6.815,6.884,9100000.0
2005-09-02 14:00:00,6.954,7.007,6.827,6.932,7900000.0
2005-09-02 14:30:00,6.897,7.003,6.786,6.949,13350000.0
2005-09-02 15:00:00,6.836,7.015,6.808,6.822,12850000.0
2005-09-02 15:30:00,6.906,7.017,6.75,6.867,12900000.0
2005-09-02 16:00:00,6.857,7.023,6.779,6.943,10550000.0
2005-09-02 16:30:00,6.842,7.009,6.792,6.852,11550000.0
2005-09-02 17:00:00,6.979,7.015,6.808,6.989,11650000.0
2005-09-02 17:30:00,6.813,7.029,6.813,6.975,11900000.0
2005-09-02 18:00:00,6.882,7.032,6.789,6.957,6250000.0
2005-09-02 18:30:00,6.884,6.987,6.788,6.902,3800000.0
2005-09-02 19:00:00,6.893,6.929,6.784,6.862,1050000.0
2005-09-02 19:30:00,6.923,6.926,6.815,6.874,600000.0
2005-09-02 20:00:00,6.934,6.934,6.814,6.853,600000.0
2005-09-02 20:30:00,6.925,6.945,6.841,6.905,650000.0
2005-09-02 21:00:00,6.916,6.964,6.815,6.919,2500000.0
2005-09-02 21:30:00,6.871,6.975,6.811,6.869,5250000.0
2005-09-02 22:00:00,6.925,6.984,6.779,6.917,6500000.0
2005-09-02 22:30:00,6.92,6.993,6.801,6.909,5650000.0
2005-09-04 23:00:00,6.911,6.924,6.824,6.863,300000.0
2005-09-04 23:30:00,6.903,6.903,6.901,6.901,100000.0
2005-09-05 00:00:00,7.02,7.1,6.819,6.917,750000.0
2005-09-05 00:30:00,6.914,6.926,6.815,6.853,900000.0
2005-09-05 01:00:00,6.925,6.925,6.833,6.922,450000.0
2005-09-05 01:30:00,6.913,6.93,6.812,6.853,550000.0
2005-09-05 02:00:00,6.83,7.064,6.789,7.007,10400000.0
2005-09-05 02:30:00,6.944,7.035,6.841,6.98,6000000.0
2005-09-05 03:00:00,7.032,7.076,6.869,6.998,11650000.0
2005-09-05 03:30:00,7.023,7.056,6.851,7.009,11600000.0
2005-09-05 04:00:00,6.974,7.041,6.887,6.928,5750000.0
2005-09-05 04:30:00,6.968,7.039,6.837,6.993,4500000.0
2005-09-05 05:00:00,6.923,7.05,6.868,7.025,3750000.0
2005-09-05 05:30:00,6.951,7.045,6.868,7.006,10200000.0
2005-09-05 06:00:00,6.979,7.057,6.872,6.933,8950000.0
2005-09-05 06:30:00,6.979,7.044,6.824,6.932,6800000.0
2005-09-05 07:00:00,6.967,7.045,6.849,6.998,8400000.0
2005-09-05 07:30:00,6.94,7.043,6.874,6.949,10300000.0
2005-09-05 08:00:00,6.943,7.059,6.833,6.954,9250000.0
2005-09-05 08:30:00,6.985,7.041,6.858,6.968,8750000.0
2005-09-05 09:00:00,6.955,7.062,6.831,6.885,9400000.0
2005-09-05 09:30:00,6.922,7.035,6.829,7.003,9600000.0
2005-09-05 10:00:00,6.982,7.071,6.864,6.994,7250000.0
2005-09-05 10:30:00,6.946,7.07,6.859,6.874,10300000.0
2005-09-05 11:00:00,6.938,7.069,6.881,6.942,5950000.0
2005-09-05 11:30:00,6.899,7.059,6.865,6.939,6950000.0
2005-09-05 12:00:00,6.988,7.069,6.877,6.91,3950000.0
2005-09-05 12:30:00,6.992,7.063,6.868,6.999,5000000.0
2005-09-05 13:00:00,7.013,7.065,6.877,6.993,5100000.0
2005-09-05 13:30:00,7.021,7.051,6.876,6.986,2500000.0
2005-09-05 14:00:00,6.975,7.062,6.887,6.969,4000000.0
2005-09-05 14:30:00,6.949,7.056,6.891,7.003,3900000.0
2005-09-05 15:00:00,6.913,7.067,6.893,7.0,5600000.0
2005-09-05 15:30:00,6.991,7.06,6.884,6.962,5800000.0
2005-09-05 16:00:00,7.029,7.063,6.892,7.045,6150000.0
2005-09-05 16:30:00,6.947,7.092,6.887,6.937,5400000.0
2005-09-05 17:00:00,6.949,7.06,6.885,6.909,4050000.0
2005-09-05 17:30:00,6.92,7.029,6.845,6.996,3550000.0
2005-09-05 18:00:00,6.962,7.085,6.903,6.943,1350000.0
2005-09-05 18:30:00,6.963,7.056,6.891,7.05,1800000.0
2005-09-05 19:00:00,6.954,7.013,6.919,6.983,500000.0
2005-09-05 19:30:00,7.062,7.074,6.903,6.948,1400000.0
2005-09-05 20:00:00,6.957,7.037,6.895,6.934,1100000.0
2005-09-05 20:30:00,7.007,7.025,6.894,6.945,1300000.0
2005-09-05 21:00:00,6.986,7.028,6.858,6.933,1050000.0
2005-09-05 21:30:00,6.933,7.027,6.886,6.927,850000.0
2005-09-05 22:00:00,7.007,7.02,6.874,6.995,1750000.0
2005-09-05 22:30:00,7.008,7.018,6.921,6.961,850000.0
2005-09-05 23:00:00,7.032,7.043,6.92,7.008,1450000.0
2005-09-05 23:30:00,6.994,6.997,6.894,6.945,600000.0
2005-09-06 00:00:00,7.06,7.09,6.905,6.943,800000.0
2005-09-06 00:30:00,7.013,7.013,6.905,6.95,650000.0
2005-09-06 01:00:00,6.985,7.057,6.847,6.961,3400000.0
2005-09-06 01:30:00,6.935,7.025,6.855,6.915,3200000.0
2005-09-06 02:00:00,6.972,7.044,6.854,7.026,6300000.0
2005-09-06 02:30:00,6.895,7.051,6.831,6.977,9500000.0
2005-09-06 03:00:00,7.009,7.034,6.84,6.963,7100000.0
2005-09-06 03:30:00,6.988,7.013,6.824,6.904,5450000.0
2005-09-06 04:00:00,6.977,7.025,6.844,6.903,3050000.0
2005-09-06 04:30:00,6.894,7.026,6.843,6.919,2350000.0
2005-09-06 05:00:00,6.964,7.051,6.864,6.969,1650000.0
2005-09-06 05:30:00,6.964,7.022,6.852,6.959,7800000.0
2005-09-06 06:00:00,6.971,7.032,6.831,7.002,7000000.0
2005-09-06 06:30:00,6.865,7.023,6.841,6.978,7650000.0
2005-09-06 07:00:00,6.881,7.033,6.837,6.874,9050000.0
2005-09-06 07:30:00,6.915,7.028,6.83,6.905,8800000.0
2005-09-06 08:00:00,6.933,7.033,6.837,6.947,10800000.0
2005-09-06 08:30:00,6.963,7.014,6.82,6.931,11500000.0
2005-09-06 09:00:00,6.934,7.011,6.831,6.948,10300000.0
2005-09-06 09:30:00,6.877,6.998,6.776,6.942,10600000.0
2005-09-06 10:00:00,6.932,7.022,6.775,6.925,11850000.0
2005-09-06 10:30:00,6.833,7.01,6.785,6.843,10950000.0
2005-09-06 11:00:00,6.879,7.045,6.827,6.899,10650000.0
2005-09-06 11:30:00,7.011,7.047,6.846,6.943,11400000.0
2005-09-06 12:00:00,6.986,7.051,6.846,6.886,9550000.0
2005-09-06 12:30:00,6.876,7.029,6.843,6.958,5500000.0
2005-09-06 14:00:00,6.947,7.004,6.837,6.967,6350000.0
2005-09-06 14:30:00,6.937,7.07,6.832,7.027,11450000.0
2005-09-06 15:00:00,6.914,7.064,6.862,6.982,12200000.0
2005-09-06 15:30:00,6.998,7.054,6.827,6.934,13000000.0
2005-09-06 16:00:00,6.987,7.024,6.81,6.959,13050000.0
2005-09-06 16:30:00,6.871,7.038,6.833,6.954,12700000.0
2005-09-06 17:00:00,6.989,7.057,6.832,6.975,11700000.0
2005-09-06 17:30:00,6.944,7.073,6.814,6.975,12500000.0
2005-09-06 18:00:00,6.867,7.029,6.815,6.976,12050000.0
2005-09-06 18:30:00,6.956,7.041,6.831,6.948,12550000.0
2005-09-06 19:00:00,6.968,7.05,6.819,6.97,15500000.0
2005-09-06 19:30:00,6.998,7.001,6.842,6.917,2450000.0
2005-09-06 20:00:00,6.957,6.997,6.808,6.937,3600000.0
2005-09-06 20:30:00,6.945,6.98,6.866,6.924,1100000.0
2005-09-06 21:00:00,6.926,6.995,6.839,6.88,2300000.0
2005-09-06 21:30:00,6.927,6.949,6.823,6.874,1400000.0
2005-09-06 22:00:00,6.945,6.977,6.815,6.851,2500000.0
2005-09-06 22:30:00,6.904,6.989,6.83,6.902,2100000.0
2005-09-06 23:00:00,6.924,6.974,6.824,6.885,1300000.0
2005-09-06 23:30:00,6.869,6.987,6.827,6.92,1950000.0
2005-09-07 00:00:00,6.872,7.001,6.834,6.854,2200000.0
2005-09-07 00:30:00,6.927,6.946,6.826,6.874,950000.0
2005-09-07 01:00:00,6.924,6.936,6.824,6.911,500000.0
2005-09-07 01:30:00,6.928,6.949,6.823,6.866,1550000.0
2005-09-07 02:00:00,6.945,7.003,6.821,6.855,7550000.0
2005-09-07 02:30:00,6.926,6.996,6.82,6.975,6750000.0
2005-09-07 03:00:00,6.929,7.034,6.816,6.944,10000000.0
2005-09-07 03:30:00,6.98,7.042,6.837,6.946,9100000.0
2005-09-07 04:00:00,6.948,7.02,6.842,6.911,3450000.0
2005-09-07 04:30:00,6.931,6.999,6.847,6.898,1600000.0
2005-09-07 05:00:00,6.878,6.993,6.835,6.872,3200000.0
2005-09-07 05:30:00,6.898,7.019,6.829,6.958,7000000.0
2005-09-07 06:00:00,6.935,7.016,6.803,6.964,8800000.0
2005-09-07 06:30:00,6.984,7.019,6.843,6.952,4250000.0
2005-09-07 07:00:00,6.876,7.022,6.816,6.987,7300000.0
2005-09-07 07:30:00,6.947,7.025,6.82,6.938,9600000.0
2005-09-07 08:00:00,6.948,7.016,6.818,6.948,11250000.0
2005-09-07 08:30:00,6.939,7.043,6.831,6.966,10950000.0
2005-09-07 09:00:00,6.908,7.057,6.829,7.017,12050000.0
2005-09-07 09:30:00,6.917,7.067,6.817,7.024,9700000.0
2005-09-07 10:00:00,6.983,7.063,6.846,6.996,11850000.0
2005-09-07 10:30:00,6.937,7.087,6.811,6.884,12650000.0
2005-09-07 11:00:00,6.9,7.034,6.836,6.942,8600000.0
2005-09-07 11:30:00,7.014,7.045,6.847,6.926,7450000.0
2005-09-07 12:00:00,6.965,7.055,6.843,6.885,11450000.0
2005-09-07 12:30:00,6.873,7.026,6.816,6.881,7750000.0
2005-09-07 13:00:00,6.948,7.013,6.8,6.957,9500000.0
2005-09-07 13:30:00,6.848,7.033,6.81,6.973,5300000.0
2005-09-07 14:00:00,6.901,7.006,6.8,6.952,6600000.0
2005-09-07 14:30:00,6.93,7.07,6.803,7.018,13300000.0
2005-09-07 15:00:00,6.902,7.086,6.836,7.005,12600000.0
2005-09-07 15:30:00,6.958,7.066,6.856,6.944,12850000.0
2005-09-07 16:00:00,7.025,7.116,6.853,6.953,13550000.0
2005-09-07 16:30:00,6.92,7.062,6.865,6.961,13300000.0
2005-09-07 17:00:00,7.035,7.053,6.854,7.031,12850000.0
2005-09-07 17:30:00,6.887,7.063,6.86,7.019,10950000.0
2005-09-07 18:00:00,6.925,7.071,6.854,6.993,10750000.0
2005-09-07 18:30:00,6.985,7.061,6.874,6.98,10600000.0
2005-09-07 19:00:00,6.946,7.074,6.857,6.987,11500000.0
2005-09-07 19:30:00,6.994,6.994,6.853,6.903,700000.0
2005-09-07 20:00:00,6.911,6.995,6.852,6.893,2550000.0
2005-09-07 20:30:00,6.975,7.078,6.847,6.923,3250000.0
2005-09-07 21:00:00,6.963,7.013,6.849,6.922,1600000.0
2005-09-07 21:30:00,6.902,7.018,6.801,6.915,3400000.0
2005-09-07 22:00:00,6.971,7.02,6.839,6.974,3800000.0
2005-09-07 22:30:00,6.955,7.039,6.859,6.915,1500000.0
2005-09-07 23:00:00,6.965,7.04,6.874,7.04,2550000.0
2005-09-07 23:30:00,6.985,7.021,6.879,6.916,1800000.0
2005-09-08 00:00:00,7.04,7.11,6.866,6.952,2000000.0
2005-09-08 00:30:00,6.932,7.014,6.865,6.905,1550000.0
2005-09-08 01:00:00,6.98,6.989,6.865,6.925,1500000.0
2005-09-08 01:30:00,6.983,7.026,6.875,6.954,850000.0
2005-09-08 02:00:00,6.866,7.059,6.836,6.92,9100000.0
2005-09-08 02:30:00,6.869,7.032,6.799,6.947,6950000.0
2005-09-08 03:00:00,6.997,7.038,6.821,6.923,5900000.0
2005-09-08 03:30:00,6.847,7.038,6.841,6.97,5250000.0
2005-09-08 04:00:00,6.997,7.031,6.842,6.885,4400000.0
2005-09-08 04:30:00,6.96,7.031,6.834,6.886,7650000.0
2005-09-08 05:00:00,6.911,7.029,6.825,6.955,3600000.0
2005-09-08 05:30:00,6.962,7.032,6.85,6.954,6050000.0
2005-09-08 06:00:00,6.955,7.017,6.863,6.977,2950000.0
2005-09-08 06:30:00,6.984,7.05,6.883,6.919,1650000.0
2005-09-08 07:00:00,6.975,7.023,6.867,6.924,3400000.0
2005-09-08 07:30:00,6.962,7.046,6.845,6.987,5850000.0
2005-09-08 08:00:00,6.984,7.047,6.848,6.951,7500000.0
2005-09-08 08:30:00,6.907,7.032,6.86,6.957,5100000.0
2005-09-08 09:00:00,6.922,7.031,6.841,6.971,5200000.0
2005-09-08 09:30:00,6.895,7.018,6.835,6.914,4200000.0
2005-09-08 10:00:00,6.973,7.109,6.861,6.925,7350000.0
2005-09-08 10:30:00,6.889,7.004,6.847,7.004,1550000.0
2005-09-08 11:00:00,6.894,7.05,6.856,6.924,5100000.0
2005-09-08 11:30:00,6.948,7.015,6.824,6.994,5050000.0
2005-09-08 12:00:00,6.995,7.04,6.842,6.87,3750000.0
2005-09-08 12:30:00,6.969,7.027,6.854,6.971,6000000.0
2005-09-08 13:00:00,6.987,7.084,6.846,6.985,7100000.0
2005-09-08 13:30:00,7.006,7.046,6.866,6.897,2750000.0
2005-09-08 14:00:00,6.948,7.033,6.869,6.973,5400000.0
2005-09-08 14:30:00,6.932,7.068,6.859,7.029,12150000.0
2005-09-08 15:00:00,6.911,7.068,6.888,7.01,12000000.0
2005-09-08 15:30:00,7.0,7.136,6.886,6.996,11650000.0
2005-09-08 16:00:00,7.011,7.079,6.892,6.968,12100000.0
2005-09-08 16:30:00,6.925,7.061,6.833,6.897,11450000.0
2005-09-08 17:00:00,6.981,7.017,6.813,6.966,12800000.0
2005-09-08 17:30:00,6.82,6.977,6.767,6.943,11300000.0
2005-09-08 18:00:00,6.847,7.004,6.787,6.933,9300000.0
2005-09-08 18:30:00,6.922,6.98,6.801,6.89,11000000.0
2005-09-08 19:00:00,6.867,6.969,6.788,6.92,10550000.0
2005-09-08 19:30:00,6.834,6.997,6.793,6.881,3350000.0
2005-09-08 20:00:00,6.887,6.91,6.744,6.809,2400000.0
2005-09-08 20:30:00,6.817,6.957,6.752,6.827,2350000.0
2005-09-08 21:00:00,6.821,6.943,6.758,6.864,2750000.0
2005-09-08 21:30:00,6.875,6.979,6.774,6.843,3050000.0
2005-09-08 22:00:00,6.942,6.944,6.784,6.853,1050000.0
2005-09-08 22:30:00,6.839,6.931,6.765,6.825,1650000.0
2005-09-08 23:00:00,6.874,6.932,6.785,6.932,900000.0
2005-09-08 23:30:00,6.895,6.917,6.775,6.833,2050000.0
2005-09-09 00:00:00,6.97,7.04,6.777,6.831,2000000.0
2005-09-09 00:30:00,6.895,6.906,6.784,6.855,1450000.0
2005-09-09 01:00:00,6.894,6.894,6.794,6.834,200000.0
2005-09-09 01:30:00,6.863,6.976,6.78,6.817,3750000.0
2005-09-09 02:00:00,6.873,6.959,6.764,6.884,9700000.0
2005-09-09 02:30:00,6.776,6.963,6.759,6.795,7900000.0
2005-09-09 03:00:00,6.914,6.963,6.741,6.899,10700000.0
2005-09-09 03:30:00,6.902,6.963,6.755,6.836,4950000.0
2005-09-09 04:00:00,6.906,6.973,6.759,6.843,3600000.0
2005-09-09 04:30:00,6.823,6.974,6.775,6.919,5150000.0
2005-09-09 05:00:00,6.881,6.945,6.765,6.797,4500000.0
2005-09-09 05:30:00,6.907,6.949,6.75,6.938,7100000.0
2005-09-09 06:00:00,6.893,6.962,6.817,6.86,1750000.0
2005-09-09 06:30:00,6.909,7.004,6.757,6.847,8500000.0
2005-09-09 07:00:00,6.885,6.984,6.778,6.92,6500000.0
2005-09-09 07:30:00,6.804,6.959,6.757,6.864,8350000.0
2005-09-09 08:00:00,6.904,7.001,6.78,6.906,8900000.0
2005-09-09 08:30:00,6.921,7.0,6.781,6.9,10750000.0
2005-09-09 09:00:00,6.901,6.983,6.767,6.905,10250000.0
2005-09-09 09:30:00,6.912,6.974,6.769,6.878,7850000.0
2005-09-09 10:00:00,6.882,6.986,6.762,6.899,5950000.0
2005-09-09 10:30:00,6.803,7.016,6.785,6.82,10650000.0
2005-09-09 11:00:00,6.857,6.992,6.776,6.9,8600000.0
2005-09-09 11:30:00,6.94,6.963,6.756,6.92,7100000.0
2005-09-09 12:00:00,6.914,6.998,6.801,6.831,5700000.0
2005-09-09 12:30:00,6.948,6.981,6.771,6.922,8850000.0
2005-09-09 13:00:00,6.927,7.006,6.772,6.922,9350000.0
2005-09-09 13:30:00,6.954,6.999,6.797,6.877,8100000.0
2005-09-09 14:00:00,6.956,7.005,6.79,6.946,10050000.0
2005-09-09 14:30:00,6.906,7.027,6.828,6.968,13300000.0
2005-09-09 15:00:00,6.868,7.04,6.808,6.945,12900000.0
2005-09-09 15:30:00,6.916,6.989,6.782,6.893,13150000.0
2005-09-09 16:00:00,6.948,7.02,6.812,6.918,13500000.0
2005-09-09 16:30:00,6.877,7.044,6.842,6.878,8550000.0
2005-09-09 17:00:00,6.995,7.012,6.807,6.851,10650000.0
2005-09-09 17:30:00,6.862,7.006,6.801,6.96,11100000.0
2005-09-09 18:00:00,6.865,7.012,6.808,6.965,11500000.0
2005-09-09 18:30:00,6.926,7.008,6.8,6.917,10750000.0
2005-09-09 19:00:00,6.893,7.002,6.802,6.931,11050000.0
2005-09-09 19:30:00,6.979,6.988,6.834,6.873,2200000.0
2005-09-09 20:00:00,6.943,6.947,6.835,6.895,600000.0
2005-09-09 20:30:00,6.863,6.945,6.853,6.889,250000.0
2005-09-09 21:00:00,6.956,6.972,6.871,6.965,400000.0
2005-09-09 21:30:00,6.936,6.948,6.836,6.895,400000.0
2005-09-09 22:00:00,6.932,6.976,6.833,6.887,800000.0
2005-09-09 22:30:00,6.859,6.962,6.859,6.909,550000.0
2005-09-11 23:00:00,6.993,6.993,6.911,6.953,400000.0
2005-09-11 23:30:00,6.947,6.954,6.833,6.895,1000000.0
2005-09-12 00:00:00,7.0,7.06,6.839,6.884,900000.0
2005-09-12 00:30:00,6.937,6.954,6.841,6.893,700000.0
2005-09-12 01:00:00,6.955,6.955,6.871,6.905,200000.0
2005-09-12 01:30:00,6.958,7.038,6.798,6.91,10200000.0
2005-09-12 02:00:00,6.978,7.051,6.847,6.994,17650000.0
2005-09-12 02:30:00,6.936,7.086,6.842,6.987,9700000.0
2005-09-12 03:00:00,6.943,7.073,6.865,6.981,13600000.0
2005-09-12 03:30:00,7.001,7.053,6.864,6.967,6050000.0
2005-09-12 04:00:00,6.985,7.088,6.822,6.956,12150000.0
2005-09-12 04:30:00,6.899,7.038,6.817,6.89,6900000.0
2005-09-12 05:00:00,6.973,7.017,6.861,6.924,4300000.0
2005-09-12 05:30:00,6.994,7.016,6.857,6.979,3400000.0
2005-09-12 06:00:00,6.977,7.021,6.858,6.903,1700000.0
2005-09-12 06:30:00,6.859,7.017,6.834,7.006,3300000.0
2005-09-12 07:00:00,6.996,7.043,6.834,6.962,1750000.0
2005-09-12 07:30:00,6.98,7.016,6.803,6.89,6150000.0
2005-09-12 08:00:00,6.897,7.036,6.806,6.917,14100000.0
2005-09-12 08:30:00,6.962,7.011,6.823,6.954,8700000.0
2005-09-12 09:00:00,6.908,7.015,6.82,6.962,6750000.0
2005-09-12 09:30:00,6.896,7.049,6.793,7.005,6950000.0
2005-09-12 10:00:00,6.975,7.036,6.824,6.954,9150000.0
2005-09-12 10:30:00,6.904,6.997,6.802,6.82,9550000.0
2005-09-12 11:00:00,6.898,7.011,6.805,6.91,9500000.0
2005-09-12 11:30:00,6.986,7.044,6.793,6.895,6800000.0
2005-09-12 12:00:00,6.926,7.0,6.793,6.881,7100000.0
2005-09-12 12:30:00,6.815,7.02,6.77,6.904,9550000.0
2005-09-12 13:00:00,6.9,7.007,6.773,6.896,7250000.0
2005-09-12 13:30:00,6.943,6.987,6.802,6.936,6850000.0
2005-09-12 14:00:00,6.928,7.019,6.787,6.915,7600000.0
2005-09-12 14:30:00,6.877,6.98,6.728,6.912,12300000.0
2005-09-12 15:00:00,6.822,6.989,6.761,6.805,12900000.0
2005-09-12 15:30:00,6.884,6.97,6.763,6.874,9800000.0
2005-09-12 16:00:00,6.915,6.987,6.782,6.92,11450000.0
2005-09-12 16:30:00,6.859,7.02,6.79,6.863,12100000.0
2005-09-12 17:00:00,6.979,7.008,6.797,6.986,9050000.0
2005-09-12 17:30:00,6.86,7.033,6.82,7.001,9400000.0
2005-09-12 18:00:00,6.911,7.034,6.842,7.033,11550000.0
2005-09-12 18:30:00,6.997,7.066,6.856,6.996,10000000.0
2005-09-12 19:00:00,6.939,7.1,6.846,6.959,8000000.0
2005-09-12 19:30:00,6.932,7.026,6.849,6.888,2400000.0
2005-09-12 20:00:00,6.925,7.009,6.823,6.953,4000000.0
2005-09-12 20:30:00,6.971,6.978,6.857,6.878,1000000.0
2005-09-12 21:00:00,6.865,7.015,6.847,6.952,3700000.0
2005-09-12 21:30:00,6.995,7.025,6.906,7.001,1350000.0
2005-09-12 22:00:00,6.964,7.041,6.855,7.006,5150000.0
2005-09-12 22:30:00,6.996,7.053,6.865,6.876,3500000.0
2005-09-12 23:00:00,6.966,7.011,6.856,7.011,1150000.0
2005-09-12 23:30:00,6.983,7.059,6.881,6.945,2350000.0
2005-09-13 00:00:00,7.0,7.03,6.85,6.913,1250000.0
2005-09-13 00:30:00,6.986,7.05,6.882,6.926,1700000.0
2005-09-13 01:00:00,6.976,7.004,6.865,6.953,2000000.0
2005-09-13 01:30:00,6.906,7.024,6.853,6.913,2000000.0
2005-09-13 02:00:00,6.903,7.041,6.847,6.934,7100000.0
2005-09-13 02:30:00,6.901,7.014,6.834,6.903,7250000.0
2005-09-13 03:00:00,7.01,7.028,6.844,6.96,6450000.0
2005-09-13 03:30:00,6.911,7.017,6.858,6.886,5650000.0
2005-09-13 04:00:00,6.968,7.03,6.835,6.876,2550000.0
2005-09-13 04:30:00,6.916,6.998,6.843,6.938,2900000.0
2005-09-13 05:00:00,6.975,7.021,6.837,6.982,3550000.0
2005-09-13 05:30:00,6.965,7.024,6.822,6.897,5050000.0
2005-09-13 06:00:00,6.95,7.029,6.849,6.955,3950000.0
2005-09-13 06:30:00,6.947,7.022,6.802,6.918,5050000.0
2005-09-13 07:00:00,6.986,7.029,6.855,7.005,4450000.0
2005-09-13 07:30:00,6.863,7.031,6.804,6.952,8050000.0
2005-09-13 08:00:00,6.981,7.035,6.835,6.943,9550000.0
2005-09-13 08:30:00,6.884,7.024,6.816,6.914,9450000.0
2005-09-13 09:00:00,6.928,7.007,6.8,6.955,8400000.0
2005-09-13 09:30:00,6.951,7.035,6.814,6.999,8800000.0
2005-09-13 10:00:00,6.954,7.058,6.818,6.902,8100000.0
2005-09-13 10:30:00,6.965,7.018,6.84,6.959,4850000.0
2005-09-13 11:00:00,6.877,7.039,6.857,6.936,3500000.0
2005-09-13 11:30:00,6.88,7.017,6.843,6.909,4050000.0
2005-09-13 12:00:00,6.984,7.02,6.813,6.965,3300000.0
2005-09-13 12:30:00,6.966,7.028,6.834,6.966,4950000.0
2005-09-13 13:00:00,6.953,7.02,6.83,6.949,3450000.0
2005-09-13 13:30:00,6.863,7.019,6.83,6.864,3950000.0
2005-09-13 14:00:00,6.949,7.03,6.839,6.952,5500000.0
2005-09-13 14:30:00,6.918,7.064,6.806,7.012,13400000.0
2005-09-13 15:00:00,6.876,7.047,6.853,6.95,12800000.0
2005-09-13 15:30:00,6.944,6.981,6.738,6.824,13050000.0
2005-09-13 16:00:00,6.877,6.954,6.746,6.873,12500000.0
2005-09-13 16:30:00,6.827,6.945,6.744,6.835,11650000.0
2005-09-13 17:00:00,6.922,6.97,6.753,6.798,11300000.0
2005-09-13 17:30:00,6.791,6.965,6.756,6.924,11950000.0
2005-09-13 18:00:00,6.821,6.939,6.746,6.919,11900000.0
2005-09-13 18:30:00,6.907,6.956,6.769,6.897,9000000.0
2005-09-13 19:00:00,6.878,6.98,6.755,6.91,14900000.0
2005-09-13 19:30:00,6.848,6.95,6.778,6.838,2450000.0
2005-09-13 20:00:00,6.897,6.98,6.772,6.811,3100000.0
2005-09-13 20:30:00,6.906,6.967,6.79,6.882,2300000.0
2005-09-13 21:00:00,6.935,6.935,6.814,6.815,1000000.0
2005-09-13 21:30:00,6.914,6.962,6.805,6.844,1800000.0
2005-09-13 22:00:00,6.92,6.959,6.815,6.865,2150000.0
2005-09-13 22:30:00,6.937,6.974,6.812,6.865,1800000.0
2005-09-13 23:00:00,6.82,6.963,6.798,6.864,2000000.0
2005-09-13 23:30:00,6.935,6.982,6.827,6.866,900000.0
2005-09-14 00:00:00,6.95,7.04,6.803,6.918,1550000.0
2005-09-14 00:30:00,6.914,6.937,6.804,6.919,1250000.0
2005-09-14 01:00:00,6.904,6.927,6.804,6.875,600000.0
2005-09-14 01:30:00,6.93,6.977,6.812,6.854,2100000.0
2005-09-14 02:00:00,6.79,6.99,6.777,6.955,7050000.0
2005-09-14 02:30:00,6.852,6.966,6.809,6.93,2650000.0
2005-09-14 03:00:00,6.956,6.962,6.809,6.85,2950000.0
2005-09-14 03:30:00,6.857,7.004,6.824,6.868,3150000.0
2005-09-14 04:00:00,6.878,6.976,6.834,6.859,1100000.0
2005-09-14 04:30:00,6.935,7.011,6.81,6.913,3400000.0
2005-09-14 05:00:00,6.883,7.025,6.811,6.919,3250000.0
2005-09-14 05:30:00,6.926,6.964,6.815,6.854,4950000.0
2005-09-14 06:00:00,6.91,7.009,6.811,6.84,2950000.0
2005-09-14 06:30:00,6.924,6.964,6.793,6.866,1450000.0
2005-09-14 07:00:00,6.853,6.955,6.798,6.906,2200000.0
2005-09-14 07:30:00,6.884,7.007,6.79,6.917,3600000.0
2005-09-14 08:00:00,6.82,6.963,6.792,6.926,8050000.0
2005-09-14 08:30:00,6.925,6.979,6.8,6.936,5850000.0
2005-09-14 09:00:00,6.895,6.983,6.769,6.93,4500000.0
2005-09-14 09:30:00,6.81,6.995,6.762,6.927,8950000.0
2005-09-14 10:00:00,6.904,7.017,6.776,6.938,8850000.0
2005-09-14 10:30:00,6.875,7.059,6.773,6.887,9500000.0
2005-09-14 11:00:00,6.888,6.997,6.816,6.977,10400000.0
2005-09-14 11:30:00,6.928,7.0,6.8,6.894,9350000.0
2005-09-14 12:00:00,6.926,6.996,6.791,6.953,10400000.0
2005-09-14 12:30:00,6.945,7.01,6.798,6.962,8200000.0
2005-09-14 13:00:00,6.939,7.004,6.801,6.886,8500000.0
2005-09-14 13:30:00,6.949,7.01,6.818,6.921,8900000.0
2005-09-14 14:00:00,6.933,7.03,6.802,6.954,9450000.0
2005-09-14 14:30:00,6.929,7.028,6.842,7.005,13050000.0
2005-09-14 15:00:00,6.9,7.027,6.838,6.873,12450000.0
2005-09-14 15:30:00,6.948,7.033,6.835,6.926,10850000.0
2005-09-14 16:00:00,6.978,7.047,6.853,7.004,11900000.0
2005-09-14 16:30:00,6.894,7.042,6.838,6.974,10200000.0
2005-09-14 17:00:00,6.964,7.029,6.824,7.002,11700000.0
2005-09-14 17:30:00,6.96,7.051,6.839,6.993,10350000.0
2005-09-14 18:00:00,6.935,7.044,6.826,6.996,8900000.0
2005-09-14 18:30:00,6.963,7.035,6.853,6.945,10950000.0
2005-09-14 19:00:00,6.924,7.056,6.777,6.985,14250000.0
2005-09-14 19:30:00,7.001,7.032,6.831,6.897,4900000.0
2005-09-14 20:00:00,6.981,7.028,6.849,6.959,6200000.0
2005-09-14 20:30:00,6.97,7.001,6.855,6.894,1950000.0
2005-09-14 21:00:00,6.943,6.996,6.843,6.937,1250000.0
2005-09-14 21:30:00,6.911,7.011,6.861,6.929,2450000.0
2005-09-14 22:00:00,6.97,7.018,6.853,6.92,2400000.0
2005-09-14 22:30:00,6.973,7.027,6.864,6.899,2750000.0
2005-09-14 23:00:00,6.968,7.049,6.86,6.98,2400000.0
2005-09-14 23:30:00,6.994,7.041,6.885,6.988,2500000.0
2005-09-15 00:00:00,7.0,7.08,6.918,6.969,2550000.0
2005-09-15 00:30:00,6.989,7.071,6.873,6.929,2050000.0
2005-09-15 01:00:00,6.936,7.072,6.901,6.947,2000000.0
2005-09-15 01:30:00,6.963,6.997,6.855,6.893,2000000.0
2005-09-15 02:00:00,6.966,7.061,6.877,7.019,5850000.0
2005-09-15 02:30:00,6.913,7.062,6.863,6.932,10650000.0
2005-09-15 03:00:00,6.992,7.092,6.859,6.999,5750000.0
2005-09-15 03:30:00,6.906,7.022,6.841,6.91,2850000.0
2005-09-15 04:00:00,6.906,7.032,6.868,6.944,4650000.0
2005-09-15 04:30:00,7.01,7.07,6.863,6.924,5200000.0
2005-09-15 05:00:00,6.941,7.073,6.883,6.958,4850000.0
2005-09-15 05:30:00,6.954,7.054,6.856,7.019,5450000.0
2005-09-15 06:00:00,6.968,7.031,6.872,6.902,7300000.0
2005-09-15 06:30:00,6.878,7.035,6.858,6.99,4350000.0
2005-09-15 07:00:00,6.998,7.07,6.857,6.998,5700000.0
2005-09-15 07:30:00,6.927,7.072,6.857,6.917,8100000.0
2005-09-15 08:00:00,6.982,7.034,6.859,6.981,11000000.0
2005-09-15 08:30:00,6.971,7.049,6.858,6.972,8250000.0
2005-09-15 09:00:00,6.948,7.02,6.831,6.878,10200000.0
2005-09-15 09:30:00,6.905,7.078,6.853,6.954,8700000.0
2005-09-15 10:00:00,6.994,7.101,6.845,6.994,10500000.0
2005-09-15 10:30:00,6.908,7.058,6.848,6.974,6900000.0
2005-09-15 11:00:00,7.011,7.047,6.879,6.926,5650000.0
2005-09-15 11:30:00,7.019,7.079,6.87,6.931,10650000.0
2005-09-15 12:00:00,6.978,7.038,6.896,6.999,4050000.0
2005-09-15 12:30:00,6.904,7.074,6.872,6.997,6400000.0
2005-09-15 13:00:00,6.982,7.085,6.835,6.999,11550000.0
2005-09-15 13:30:00,7.034,7.079,6.883,7.029,11300000.0
2005-09-15 14:00:00,6.999,7.073,6.866,7.003,11200000.0
2005-09-15 14:30:00,6.975,7.133,6.889,7.08,13250000.0
2005-09-15 15:00:00,6.972,7.119,6.913,7.013,12250000.0
2005-09-15 15:30:00,7.016,7.086,6.887,6.971,13050000.0
2005-09-15 16:00:00,7.032,7.105,6.862,6.995,12900000.0
2005-09-15 16:30:00,6.91,7.074,6.847,6.948,13100000.0
2005-09-15 17:00:00,7.044,7.079,6.851,7.009,11100000.0
2005-09-15 17:30:00,6.873,7.038,6.795,6.932,12450000.0
2005-09-15 18:00:00,6.857,7.012,6.76,6.974,12450000.0
2005-09-15 18:30:00,6.937,7.025,6.831,6.959,12650000.0
2005-09-15 19:00:00,6.932,7.051,6.828,6.998,13150000.0
2005-09-15 19:30:00,7.01,7.086,6.874,6.914,3650000.0
2005-09-15 20:00:00,6.988,7.059,6.859,6.999,8250000.0
2005-09-15 20:30:00,6.889,7.084,6.855,6.949,4800000.0
2005-09-15 21:00:00,7.007,7.075,6.884,7.061,4600000.0
2005-09-15 21:30:00,7.016,7.081,6.887,6.968,5350000.0
2005-09-15 22:00:00,7.047,7.086,6.914,6.999,2450000.0
2005-09-15 22:30:00,6.955,7.056,6.933,6.975,3100000.0
2005-09-15 23:00:00,6.962,7.069,6.944,6.993,2500000.0
2005-09-15 23:30:00,7.036,7.047,6.933,6.976,1650000.0
2005-09-16 00:00:00,7.05,7.25,6.944,7.045,1850000.0
2005-09-16 00:30:00,6.998,7.097,6.917,7.06,3250000.0
2005-09-16 01:00:00,7.056,7.085,6.924,7.0,2850000.0
2005-09-16 01:30:00,6.949,7.09,6.89,7.048,4800000.0
2005-09-16 02:00:00,7.031,7.108,6.895,7.01,5650000.0
2005-09-16 02:30:00,6.945,7.071,6.895,6.963,2000000.0
2005-09-16 03:00:00,7.015,7.088,6.899,6.982,6050000.0
2005-09-16 03:30:00,7.034,7.061,6.852,7.044,6350000.0
2005-09-16 04:00:00,7.022,7.108,6.915,6.94,3650000.0
2005-09-16 04:30:00,7.034,7.064,6.884,6.959,7550000.0
2005-09-16 05:00:00,7.026,7.116,6.911,7.019,5450000.0
2005-09-16 05:30:00,7.029,7.069,6.886,7.06,4050000.0
2005-09-16 06:00:00,7.007,7.131,6.924,6.979,5700000.0
2005-09-16 06:30:00,7.042,7.096,6.912,7.036,4900000.0
2005-09-16 07:00:00,6.981,7.087,6.926,7.018,7450000.0
2005-09-16 07:30:00,6.988,7.102,6.91,7.023,8000000.0
2005-09-16 08:00:00,7.043,7.112,6.912,7.012,12050000.0
2005-09-16 08:30:00,7.035,7.106,6.911,7.025,12450000.0
2005-09-16 09:00:00,7.035,7.122,6.901,7.059,11050000.0
2005-09-16 09:30:00,6.955,7.115,6.892,7.075,9650000.0
2005-09-16 10:00:00,7.04,7.117,6.885,7.024,9800000.0
2005-09-16 10:30:00,6.983,7.1,6.888,6.92,13900000.0
2005-09-16 11:00:00,7.001,7.111,6.898,6.989,11100000.0
2005-09-16 11:30:00,7.078,7.101,6.904,6.991,10550000.0
2005-09-16 12:00:00,7.066,7.118,6.897,7.024,11050000.0
2005-09-16 12:30:00,6.95,7.135,6.913,7.062,7900000.0
2005-09-16 13:00:00,7.043,7.109,6.895,7.038,12000000.0
2005-09-16 13:30:00,7.075,7.126,6.911,7.03,11000000.0
2005-09-16 14:00:00,7.041,7.157,6.914,7.016,8850000.0
2005-09-16 14:30:00,6.982,7.109,6.923,7.083,3900000.0
2005-09-16 15:00:00,7.069,7.11,6.918,7.07,8200000.0
2005-09-16 15:30:00,7.053,7.125,6.894,6.981,13050000.0
2005-09-16 16:00:00,7.036,7.085,6.885,6.904,8150000.0
2005-09-16 16:30:00,7.034,7.172,6.93,7.047,9150000.0
2005-09-16 17:00:00,7.141,7.226,6.972,7.198,12600000.0
2005-09-16 17:30:00,7.074,7.256,7.049,7.204,13100000.0
2005-09-16 18:00:00,7.116,7.258,7.036,7.217,16750000.0
2005-09-16 18:30:00,7.171,7.257,7.031,7.071,19200000.0
2005-09-16 19:00:00,7.125,7.298,7.032,7.185,17100000.0
2005-09-16 19:30:00,7.178,7.225,7.038,7.154,4650000.0
2005-09-16 20:00:00,7.132,7.307,7.086,7.24,3000000.0
2005-09-16 20:30:00,7.195,7.259,7.05,7.171,3750000.0
2005-09-16 21:00:00,7.171,7.246,7.056,7.115,4050000.0
2005-09-16 21:30:00,7.104,7.237,7.085,7.184,3150000.0
2005-09-16 22:00:00,7.141,7.239,7.068,7.123,4000000.0
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 00:00:00,7.23,7.44,7.09,7.187,1100000.0
2005-09-19 00:30:00,7.182,7.182,7.083,7.123,200000.0
2005-09-19 01:00:00,7.173,7.232,7.093,7.201,700000.0
2005-09-19 01:30:00,7.204,7.21,7.117,7.21,350000.0
2005-09-19 02:00:00,7.106,7.27,7.069,7.143,8000000.0
2005-09-19 02:30:00,7.118,7.256,7.063,7.18,8450000.0
2005-09-19 03:00:00,7.192,7.325,7.085,7.25,9450000.0
2005-09-19 03:30:00,7.228,7.285,7.077,7.196,5950000.0
2005-09-19 04:00:00,7.225,7.28,7.082,7.217,9250000.0
2005-09-19 04:30:00,7.163,7.296,7.09,7.198,10300000.0
2005-09-19 05:00:00,7.194,7.284,7.074,7.154,7200000.0
2005-09-19 05:30:00,7.226,7.259,7.109,7.227,2000000.0
2005-09-19 06:00:00,7.205,7.265,7.1,7.191,7450000.0
2005-09-19 06:30:00,7.188,7.291,7.019,7.174,9000000.0
2005-09-19 07:00:00,7.188,7.29,7.054,7.223,11100000.0
2005-09-19 07:30:00,7.214,7.264,7.075,7.156,8750000.0
2005-09-19 08:00:00,7.187,7.28,7.057,7.193,11150000.0
2005-09-19 08:30:00,7.239,7.26,7.05,7.169,9650000.0
2005-09-19 09:00:00,7.191,7.271,7.056,7.229,10700000.0
2005-09-19 09:30:00,7.132,7.277,7.06,7.231,11150000.0
2005-09-19 10:00:00,7.211,7.292,7.072,7.246,11050000.0
2005-09-19 10:30:00,7.19,7.345,7.106,7.188,14150000.0
2005-09-19 11:00:00,7.235,7.357,7.139,7.235,12650000.0
2005-09-19 11:30:00,7.325,7.394,7.157,7.245,11700000.0
2005-09-19 12:00:00,7.308,7.372,7.149,7.194,11150000.0
2005-09-19 12:30:00,7.199,7.346,7.16,7.292,11150000.0
2005-09-19 13:00:00,7.288,7.345,7.148,7.275,10900000.0
2005-09-19 13:30:00,7.319,7.371,7.17,7.208,11100000.0
2005-09-19 14:00:00,7.219,7.377,7.154,7.282,7350000.0
2005-09-19 14:30:00,7.253,7.399,7.195,7.353,13350000.0
2005-09-19 15:00:00,7.265,7.408,7.203,7.351,13300000.0
2005-09-19 15:30:00,7.314,7.4,7.193,7.29,13000000.0
2005-09-19 16:00:00,7.333,7.4,7.177,7.274,13300000.0
2005-09-19 16:30:00,7.28,7.397,7.207,7.274,12950000.0
2005-09-19 17:00:00,7.339,7.416,7.182,7.406,11100000.0
2005-09-19 17:30:00,7.269,7.439,7.232,7.399,13300000.0
2005-09-19 18:00:00,7.289,7.492,7.273,7.415,12850000.0
2005-09-19 18:30:00,7.362,7.417,7.236,7.324,12700000.0
2005-09-19 19:00:00,7.296,7.409,7.206,7.206,11500000.0
2005-09-19 19:30:00,7.323,7.338,7.186,7.197,4500000.0
2005-09-19 20:00:00,7.285,7.396,7.162,7.191,8550000.0
2005-09-19 20:30:00,7.276,7.366,7.144,7.234,8900000.0
2005-09-19 21:00:00,7.298,7.326,7.177,7.272,3950000.0
2005-09-19 21:30:00,7.261,7.321,7.163,7.213,4350000.0
2005-09-19 22:00:00,7.207,7.323,7.143,7.257,5200000.0
2005-09-19 22:30:00,7.227,7.307,7.174,7.202,3650000.0
2005-09-19 23:00:00,7.287,7.316,7.162,7.243,3200000.0
2005-09-19 23:30:00,7.272,7.32,7.148,7.211,2450000.0
2005-09-20 00:00:00,7.28,7.4,7.175,7.234,2900000.0
2005-09-20 00:30:00,7.255,7.304,7.164,7.19,2000000.0
2005-09-20 01:00:00,7.283,7.326,7.157,7.209,3850000.0
2005-09-20 01:30:00,7.309,7.328,7.133,7.182,1050000.0
2005-09-20 02:00:00,7.145,7.367,7.145,7.325,8600000.0
2005-09-20 02:30:00,7.212,7.347,7.15,7.298,8950000.0
2005-09-20 03:00:00,7.278,7.345,7.155,7.195,6400000.0
2005-09-20 03:30:00,7.295,7.348,7.167,7.298,4850000.0
2005-09-20 04:00:00,7.24,7.342,7.181,7.285,5900000.0
2005-09-20 04:30:00,7.24,7.353,7.174,7.294,3650000.0
2005-09-20 05:00:00,7.32,7.346,7.183,7.302,3550000.0
2005-09-20 05:30:00,7.213,7.323,7.17,7.229,3200000.0
2005-09-20 06:00:00,7.305,7.33,7.185,7.223,3300000.0
2005-09-20 06:30:00,7.203,7.361,7.197,7.248,4900000.0
2005-09-20 07:00:00,7.31,7.374,7.185,7.222,7350000.0
2005-09-20 07:30:00,7.344,7.394,7.205,7.205,5250000.0
2005-09-20 08:00:00,7.249,7.403,7.174,7.32,8150000.0
2005-09-20 08:30:00,7.33,7.395,7.177,7.288,6800000.0
2005-09-20 09:00:00,7.313,7.38,7.184,7.299,11000000.0
2005-09-20 09:30:00,7.299,7.424,7.198,7.398,8500000.0
2005-09-20 10:00:00,7.374,7.435,7.214,7.266,9400000.0
2005-09-20 10:30:00,7.29,7.418,7.162,7.22,14350000.0
2005-09-20 11:00:00,7.265,7.464,7.206,7.3,10650000.0
2005-09-20 11:30:00,7.387,7.409,7.206,7.278,7750000.0
2005-09-20 12:00:00,7.301,7.402,7.195,7.245,10000000.0
2005-09-20 12:30:00,7.247,7.394,7.203,7.237,11550000.0
2005-09-20 13:00:00,7.319,7.397,7.152,7.273,12450000.0
2005-09-20 13:30:00,7.322,7.37,7.163,7.338,9000000.0
2005-09-20 14:00:00,7.288,7.361,7.171,7.323,8000000.0
2005-09-20 14:30:00,7.297,7.402,7.189,7.369,13450000.0
2005-09-20 15:00:00,7.284,7.45,7.222,7.351,12500000.0
2005-09-20 15:30:00,7.327,7.384,7.168,7.25,13200000.0
2005-09-20 16:00:00,7.318,7.378,7.156,7.217,13300000.0
2005-09-20 16:30:00,7.236,7.376,7.182,7.242,13050000.0
2005-09-20 17:00:00,7.355,7.422,7.176,7.366,12750000.0
2005-09-20 17:30:00,7.224,7.413,7.208,7.331,13300000.0
2005-09-20 18:00:00,7.253,7.375,7.169,7.303,12350000.0
2005-09-20 18:30:00,7.272,7.35,7.141,7.251,13350000.0
2005-09-20 19:00:00,7.232,7.364,7.142,7.294,16900000.0
2005-09-20 19:30:00,7.318,7.354,7.165,7.259,4500000.0
2005-09-20 20:00:00,7.236,7.383,7.157,7.249,10500000.0
2005-09-20 20:30:00,7.206,7.348,7.153,7.184,8650000.0
2005-09-20 21:00:00,7.254,7.346,7.124,7.265,9200000.0
2005-09-20 21:30:00,7.296,7.362,7.127,7.273,12350000.0
2005-09-20 22:00:00,7.303,7.339,7.145,7.216,8150000.0
2005-09-20 22:30:00,7.27,7.308,7.105,7.185,4850000.0
2005-09-20 23:00:00,7.263,7.33,7.174,7.231,1500000.0
2005-09-20 23:30:00,7.255,7.27,7.156,7.2,1450000.0
2005-09-21 00:00:00,7.31,7.42,7.143,7.287,3200000.0
2005-09-21 00:30:00,7.202,7.305,7.144,7.184,1950000.0
2005-09-21 01:00:00,7.164,7.322,7.138,7.311,2800000.0
2005-09-21 01:30:00,7.287,7.339,7.172,7.233,3850000.0
2005-09-21 02:00:00,7.236,7.354,7.148,7.168,11650000.0
2005-09-21 02:30:00,7.173,7.33,7.117,7.253,6250000.0
2005-09-21 03:00:00,7.283,7.316,7.119,7.162,9000000.0
2005-09-21 03:30:00,7.264,7.3,7.103,7.159,8850000.0
2005-09-21 04:00:00,7.256,7.322,7.121,7.211,4750000.0
2005-09-21 04:30:00,7.237,7.304,7.124,7.188,3150000.0
2005-09-21 05:00:00,7.233,7.316,7.119,7.196,5450000.0
2005-09-21 05:30:00,7.293,7.311,7.119,7.2,6350000.0
2005-09-21 06:00:00,7.221,7.322,7.13,7.213,8450000.0
2005-09-21 06:30:00,7.224,7.344,7.133,7.236,11600000.0
2005-09-21 07:00:00,7.296,7.343,7.141,7.256,11800000.0
2005-09-21 07:30:00,7.251,7.371,7.118,7.186,9700000.0
2005-09-21 08:00:00,7.288,7.358,7.152,7.266,8450000.0
2005-09-21 08:30:00,7.264,7.363,7.152,7.296,11250000.0
2005-09-21 09:00:00,7.282,7.377,7.146,7.341,11700000.0
2005-09-21 09:30:00,7.3,7.364,7.186,7.341,10100000.0
2005-09-21 10:00:00,7.313,7.387,7.167,7.329,11450000.0
2005-09-21 10:30:00,7.311,7.384,7.15,7.181,9100000.0
2005-09-21 11:00:00,7.246,7.355,7.149,7.299,8950000.0
2005-09-21 11:30:00,7.277,7.35,7.15,7.238,10100000.0
2005-09-21 12:00:00,7.318,7.384,7.152,7.218,7900000.0
2005-09-21 12:30:00,7.236,7.387,7.13,7.274,10450000.0
2005-09-21 13:00:00,7.263,7.325,7.116,7.262,7650000.0
2005-09-21 13:30:00,7.289,7.341,7.135,7.304,11500000.0
2005-09-21 14:00:00,7.267,7.345,7.135,7.296,9750000.0
2005-09-21 14:30:00,7.276,7.402,7.175,7.321,13400000.0
2005-09-21 15:00:00,7.199,7.353,7.145,7.29,12950000.0
2005-09-21 15:30:00,7.276,7.361,7.168,7.24,12550000.0
2005-09-21 16:00:00,7.322,7.4,7.162,7.331,13450000.0
2005-09-21 16:30:00,7.208,7.387,7.132,7.261,13000000.0
2005-09-21 17:00:00,7.364,7.402,7.21,7.331,12550000.0
2005-09-21 17:30:00,7.211,7.444,7.211,7.361,12500000.0
2005-09-21 18:00:00,7.246,7.411,7.205,7.357,12800000.0
2005-09-21 18:30:00,7.343,7.425,7.184,7.309,16300000.0
2005-09-21 19:00:00,7.283,7.417,7.181,7.31,15500000.0
2005-09-21 19:30:00,7.353,7.389,7.216,7.218,5050000.0
2005-09-21 20:00:00,7.257,7.413,7.173,7.251,10250000.0
2005-09-21 20:30:00,7.312,7.427,7.195,7.322,9850000.0
2005-09-21 21:00:00,7.291,7.41,7.226,7.257,7500000.0
2005-09-21 21:30:00,7.268,7.439,7.25,7.39,6000000.0
2005-09-21 22:00:00,7.37,7.456,7.262,7.319,7650000.0
2005-09-21 22:30:00,7.333,7.456,7.264,7.363,5550000.0
2005-09-21 23:00:00,7.419,7.435,7.251,7.393,3800000.0
2005-09-21 23:30:00,7.384,7.463,7.259,7.355,4050000.0
2005-09-22 00:00:00,7.4,7.45,7.28,7.438,2550000.0
2005-09-22 00:30:00,7.417,7.47,7.267,7.328,4300000.0
2005-09-22 01:00:00,7.399,7.444,7.278,7.343,2950000.0
2005-09-22 01:30:00,7.288,7.447,7.266,7.27,1150000.0
2005-09-22 02:00:00,7.434,7.484,7.266,7.333,12550000.0
2005-09-22 02:30:00,7.304,7.484,7.298,7.405,11450000.0
2005-09-22 03:00:00,7.447,7.511,7.297,7.394,11700000.0
2005-09-22 03:30:00,7.418,7.464,7.273,7.421,8450000.0
2005-09-22 04:00:00,7.347,7.467,7.248,7.342,9750000.0
2005-09-22 04:30:00,7.41,7.464,7.252,7.356,7200000.0
2005-09-22 05:00:00,7.406,7.458,7.286,7.392,5750000.0
2005-09-22 05:30:00,7.404,7.474,7.278,7.365,10900000.0
2005-09-22 06:00:00,7.393,7.486,7.259,7.443,14150000.0
2005-09-22 06:30:00,7.318,7.477,7.268,7.32,12300000.0
2005-09-22 07:00:00,7.356,7.451,7.264,7.328,14250000.0
2005-09-22 07:30:00,7.312,7.451,7.268,7.306,8200000.0
2005-09-22 08:00:00,7.435,7.47,7.288,7.392,11100000.0
2005-09-22 08:30:00,7.406,7.474,7.262,7.371,8950000.0
2005-09-22 09:00:00,7.356,7.447,7.246,7.37,11750000.0
2005-09-22 09:30:00,7.384,7.461,7.261,7.42,10400000.0
2005-09-22 10:00:00,7.429,7.512,7.275,7.431,13800000.0
2005-09-22 10:30:00,7.397,7.538,7.276,7.3,11600000.0
2005-09-22 11:00:00,7.354,7.456,7.27,7.349,12100000.0
2005-09-22 11:30:00,7.446,7.481,7.254,7.434,12050000.0
2005-09-22 12:00:00,7.384,7.452,7.242,7.288,11750000.0
2005-09-22 12:30:00,7.306,7.462,7.259,7.394,10750000.0
2005-09-22 13:00:00,7.4,7.464,7.255,7.388,11300000.0
2005-09-22 13:30:00,7.429,7.485,7.273,7.389,7100000.0
2005-09-22 14:00:00,7.401,7.459,7.232,7.364,10050000.0
2005-09-22 14:30:00,7.307,7.406,7.167,7.362,13500000.0
2005-09-22 15:00:00,7.248,7.44,7.207,7.296,12900000.0
2005-09-22 15:30:00,7.304,7.37,7.18,7.263,12900000.0
2005-09-22 16:00:00,7.288,7.395,7.17,7.319,13650000.0
2005-09-22 16:30:00,7.209,7.39,7.171,7.278,12850000.0
2005-09-22 17:00:00,7.38,7.395,7.2,7.337,12950000.0
2005-09-22 17:30:00,7.194,7.405,7.182,7.334,13150000.0
2005-09-22 18:00:00,7.25,7.406,7.169,7.356,13000000.0
2005-09-22 18:30:00,7.326,7.392,7.2,7.308,12400000.0
2005-09-22 19:00:00,7.287,7.427,7.195,7.236,12850000.0
2005-09-22 19:30:00,7.352,7.387,7.184,7.282,3450000.0
2005-09-22 20:00:00,7.324,7.367,7.191,7.257,9450000.0
2005-09-22 20:30:00,7.243,7.347,7.195,7.246,4000000.0
2005-09-22 21:00:00,7.305,7.36,7.176,7.263,4650000.0
2005-09-22 21:30:00,7.249,7.371,7.179,7.237,5950000.0
2005-09-22 22:00:00,7.22,7.362,7.169,7.324,5800000.0
2005-09-22 22:30:00,7.287,7.397,7.178,7.244,4300000.0
2005-09-22 23:00:00,7.278,7.374,7.21,7.269,1700000.0
2005-09-22 23:30:00,7.363,7.387,7.204,7.273,2650000.0
2005-09-23 00:00:00,7.34,7.388,7.184,7.302,2250000.0
2005-09-23 00:30:00,7.263,7.352,7.194,7.226,1750000.0
2005-09-23 01:00:00,7.314,7.373,7.21,7.332,3350000.0
2005-09-23 01:30:00,7.323,7.372,7.174,7.335,1550000.0
2005-09-23 02:00:00,7.247,7.373,7.19,7.216,8550000.0
2005-09-23 02:30:00,7.215,7.371,7.193,7.308,6750000.0
2005-09-23 03:00:00,7.319,7.36,7.19,7.29,7950000.0
2005-09-23 03:30:00,7.322,7.384,7.214,7.323,5750000.0
2005-09-23 04:00:00,7.317,7.384,7.178,7.321,6350000.0
2005-09-23 04:30:00,7.246,7.394,7.192,7.242,5250000.0
2005-09-23 05:00:00,7.337,7.38,7.18,7.233,4800000.0
2005-09-23 05:30:00,7.305,7.372,7.178,7.262,5850000.0
2005-09-23 06:00:00,7.306,7.379,7.216,7.272,6350000.0
2005-09-23 06:30:00,7.304,7.399,7.223,7.272,4350000.0
2005-09-23 07:00:00,7.242,7.364,7.238,7.268,1600000.0
2005-09-23 07:30:00,7.302,7.344,7.194,7.258,3000000.0
2005-09-23 08:00:00,7.261,7.38,7.173,7.297,4200000.0
2005-09-23 08:30:00,7.323,7.362,7.153,7.255,10100000.0
2005-09-23 09:00:00,7.278,7.352,7.167,7.233,10350000.0
2005-09-23 09:30:00,7.23,7.355,7.141,7.303,10900000.0
2005-09-23 10:00:00,7.218,7.381,7.164,7.303,11600000.0
2005-09-23 10:30:00,7.243,7.383,7.155,7.2,12500000.0
2005-09-23 11:00:00,7.24,7.344,7.154,7.244,10400000.0
2005-09-23 11:30:00,7.308,7.377,7.164,7.267,11650000.0
2005-09-23 12:00:00,7.28,7.345,7.137,7.162,12200000.0
2005-09-23 12:30:00,7.194,7.377,7.133,7.256,9100000.0
2005-09-23 13:00:00,7.153,7.33,7.107,7.263,9600000.0
2005-09-23 13:30:00,7.28,7.331,7.104,7.179,6750000.0
2005-09-23 14:00:00,7.297,7.32,7.128,7.264,7700000.0
2005-09-23 14:30:00,7.22,7.333,7.126,7.246,13500000.0
2005-09-23 15:00:00,7.13,7.306,7.072,7.14,12300000.0
2005-09-23 15:30:00,7.215,7.303,7.104,7.173,13150000.0
2005-09-23 16:00:00,7.208,7.322,7.085,7.286,12800000.0
2005-09-23 16:30:00,7.163,7.335,7.123,7.155,13150000.0
2005-09-23 17:00:00,7.239,7.295,7.089,7.153,12150000.0
2005-09-23 17:30:00,7.144,7.333,7.093,7.239,13250000.0
2005-09-23 18:00:00,7.123,7.27,7.074,7.231,12800000.0
2005-09-23 18:30:00,7.209,7.303,7.091,7.227,12950000.0
2005-09-23 19:00:00,7.205,7.314,7.1,7.181,16600000.0
2005-09-23 19:30:00,7.272,7.29,7.123,7.263,5500000.0
2005-09-23 20:00:00,7.15,7.312,7.136,7.231,4700000.0
2005-09-23 20:30:00,7.253,7.276,7.144,7.242,1300000.0
2005-09-23 21:00:00,7.264,7.295,7.104,7.176,2350000.0
2005-09-23 21:30:00,7.238,7.286,7.127,7.19,1700000.0
2005-09-23 22:00:00,7.256,7.289,7.146,7.255,2250000.0
2005-09-23 22:30:00,7.202,7.331,7.154,7.277,1000000.0
2005-09-25 23:00:00,7.247,7.247,7.163,7.195,200000.0
2005-09-25 23:30:00,7.221,7.278,7.135,7.174,1000000.0
2005-09-26 00:00:00,7.25,7.34,7.133,7.245,1100000.0
2005-09-26 00:30:00,7.179,7.247,7.135,7.175,400000.0
2005-09-26 01:00:00,7.247,7.265,7.124,7.164,1800000.0
2005-09-26 01:30:00,7.238,7.238,7.124,7.192,600000.0
2005-09-26 02:00:00,7.218,7.291,7.081,7.118,11650000.0
2005-09-26 02:30:00,7.131,7.269,7.07,7.207,12100000.0
2005-09-26 03:00:00,7.224,7.261,7.049,7.13,9950000.0
2005-09-26 03:30:00,7.147,7.27,7.031,7.136,9350000.0
2005-09-26 04:00:00,7.187,7.232,7.043,7.091,1700000.0
2005-09-26 04:30:00,7.178,7.233,7.081,7.103,3400000.0
2005-09-26 05:00:00,7.091,7.243,7.075,7.227,4650000.0
2005-09-26 05:30:00,7.095,7.242,7.062,7.174,6300000.0
2005-09-26 06:00:00,7.163,7.226,7.063,7.21,4800000.0
2005-09-26 06:30:00,7.136,7.272,7.061,7.184,8150000.0
2005-09-26 07:00:00,7.097,7.249,7.056,7.098,8900000.0
2005-09-26 07:30:00,7.168,7.248,7.045,7.083,8900000.0
2005-09-26 08:00:00,7.19,7.264,7.049,7.176,13000000.0
2005-09-26 08:30:00,7.15,7.239,7.031,7.178,10850000.0
2005-09-26 09:00:00,7.137,7.269,7.028,7.191,9850000.0
2005-09-26 09:30:00,7.101,7.254,7.041,7.189,8800000.0
2005-09-26 10:00:00,7.181,7.261,7.037,7.161,12050000.0
2005-09-26 10:30:00,7.108,7.239,7.024,7.137,11650000.0
2005-09-26 11:00:00,7.097,7.247,7.043,7.167,9950000.0
2005-09-26 11:30:00,7.083,7.229,7.057,7.213,4750000.0
2005-09-26 12:00:00,7.178,7.271,7.041,7.111,9350000.0
2005-09-26 12:30:00,7.102,7.262,7.05,7.199,9450000.0
2005-09-26 13:00:00,7.2,7.248,7.054,7.126,8450000.0
2005-09-26 13:30:00,7.083,7.254,7.058,7.224,7500000.0
2005-09-26 14:00:00,7.181,7.262,7.075,7.206,7550000.0
2005-09-26 14:30:00,7.164,7.271,7.039,7.182,13300000.0
2005-09-26 15:00:00,7.069,7.253,7.041,7.109,12250000.0
2005-09-26 15:30:00,7.166,7.296,7.055,7.173,13050000.0
2005-09-26 16:00:00,7.238,7.345,7.096,7.261,13200000.0
2005-09-26 16:30:00,7.167,7.316,7.11,7.209,12200000.0
2005-09-26 17:00:00,7.293,7.33,7.11,7.291,12400000.0
2005-09-26 17:30:00,7.151,7.375,7.124,7.33,13150000.0
2005-09-26 18:00:00,7.228,7.374,7.18,7.339,12400000.0
2005-09-26 18:30:00,7.314,7.372,7.175,7.277,12900000.0
2005-09-26 19:00:00,7.254,7.399,7.16,7.238,11700000.0
2005-09-26 19:30:00,7.308,7.318,7.173,7.227,1950000.0
2005-09-26 20:00:00,7.194,7.31,7.17,7.275,1400000.0
2005-09-26 20:30:00,7.287,7.347,7.181,7.215,3600000.0
2005-09-26 21:00:00,7.314,7.347,7.147,7.244,1950000.0
2005-09-26 21:30:00,7.208,7.335,7.187,7.259,1050000.0
2005-09-26 22:00:00,7.304,7.313,7.199,7.282,800000.0
2005-09-26 22:30:00,7.215,7.315,7.213,7.248,1000000.0
2005-09-26 23:00:00,7.29,7.317,7.201,7.22,1100000.0
2005-09-26 23:30:00,7.287,7.35,7.192,7.264,700000.0
2005-09-27 00:00:00,7.32,7.33,7.16,7.255,1750000.0
2005-09-27 00:30:00,7.293,7.296,7.185,7.244,600000.0
2005-09-27 01:00:00,7.205,7.335,7.18,7.279,800000.0
2005-09-27 01:30:00,7.262,7.34,7.163,7.223,2250000.0
2005-09-27 02:00:00,7.273,7.39,7.16,7.211,11100000.0
2005-09-27 02:30:00,7.192,7.336,7.144,7.295,6750000.0
2005-09-27 03:00:00,7.182,7.337,7.134,7.274,10950000.0
2005-09-27 03:30:00,7.265,7.354,7.133,7.261,7850000.0
2005-09-27 04:00:00,7.217,7.319,7.148,7.176,8150000.0
2005-09-27 04:30:00,7.267,7.311,7.163,7.175,2350000.0
2005-09-27 05:00:00,7.19,7.335,7.138,7.247,4200000.0
2005-09-27 05:30:00,7.294,7.31,7.117,7.26,6050000.0
2005-09-27 06:00:00,7.274,7.347,7.143,7.223,4250000.0
2005-09-27 06:30:00,7.163,7.329,7.14,7.209,3900000.0
2005-09-27 07:00:00,7.281,7.31,7.147,7.261,2150000.0
2005-09-27 07:30:00,7.256,7.316,7.147,7.268,5600000.0
2005-09-27 08:00:00,7.176,7.343,7.132,7.246,10350000.0
2005-09-27 08:30:00,7.264,7.328,7.122,7.224,11250000.0
2005-09-27 09:00:00,7.187,7.368,7.148,7.265,8350000.0
2005-09-27 09:30:00,7.184,7.344,7.142,7.314,5050000.0
2005-09-27 10:00:00,7.288,7.394,7.141,7.284,12550000.0
2005-09-27 10:30:00,7.178,7.345,7.125,7.175,11250000.0
2005-09-27 11:00:00,7.241,7.341,7.105,7.23,8350000.0
2005-09-27 11:30:00,7.3,7.353,7.155,7.314,8550000.0
2005-09-27 12:00:00,7.276,7.369,7.136,7.167,6800000.0
2005-09-27 12:30:00,7.201,7.376,7.122,7.282,9300000.0
2005-09-27 13:00:00,7.225,7.326,7.125,7.266,6350000.0
2005-09-27 13:30:00,7.296,7.317,7.133,7.285,7900000.0
2005-09-27 14:00:00,7.246,7.334,7.119,7.222,8500000.0
2005-09-27 14:30:00,7.199,7.291,7.103,7.261,13450000.0
2005-09-27 15:00:00,7.156,7.287,7.093,7.225,12950000.0
2005-09-27 15:30:00,7.195,7.315,7.089,7.213,13200000.0
2005-09-27 16:00:00,7.268,7.342,7.11,7.185,13550000.0
2005-09-27 16:30:00,7.163,7.287,7.093,7.143,13250000.0
2005-09-27 17:00:00,7.24,7.259,7.052,7.198,12400000.0
2005-09-27 17:30:00,7.079,7.268,7.055,7.222,13100000.0
2005-09-27 18:00:00,7.127,7.254,7.055,7.226,15300000.0
2005-09-27 18:30:00,7.241,7.275,7.044,7.185,17600000.0
2005-09-27 19:00:00,7.15,7.296,7.086,7.242,15400000.0
2005-09-27 19:30:00,7.274,7.28,7.116,7.255,3000000.0
2005-09-27 20:00:00,7.211,7.318,7.118,7.183,3000000.0
2005-09-27 20:30:00,7.256,7.267,7.135,7.137,950000.0
2005-09-27 21:00:00,7.238,7.271,7.135,7.189,1800000.0
2005-09-27 21:30:00,7.257,7.354,7.135,7.173,2300000.0
2005-09-27 22:00:00,7.244,7.281,7.12,7.281,1000000.0
2005-09-27 22:30:00,7.244,7.298,7.161,7.273,1550000.0
2005-09-27 23:00:00,7.233,7.245,7.125,7.194,1200000.0
2005-09-27 23:30:00,7.237,7.247,7.134,7.174,900000.0
2005-09-28 00:00:00,7.28,7.38,7.118,7.222,1650000.0
2005-09-28 00:30:00,7.222,7.298,7.145,7.214,2150000.0
2005-09-28 01:00:00,7.209,7.301,7.144,7.238,2700000.0
2005-09-28 01:30:00,7.266,7.304,7.129,7.203,2350000.0
2005-09-28 02:00:00,7.206,7.295,7.088,7.262,9000000.0
2005-09-28 02:30:00,7.116,7.294,7.111,7.245,6750000.0
2005-09-28 03:00:00,7.275,7.275,7.083,7.153,4050000.0
2005-09-28 03:30:00,7.257,7.301,7.111,7.117,5750000.0
2005-09-28 04:00:00,7.229,7.275,7.11,7.156,1850000.0
2005-09-28 04:30:00,7.172,7.303,7.092,7.198,2850000.0
2005-09-28 05:00:00,7.216,7.268,7.099,7.215,2150000.0
2005-09-28 05:30:00,7.217,7.278,7.112,7.23,5450000.0
2005-09-28 06:00:00,7.201,7.279,7.101,7.235,4200000.0
2005-09-28 06:30:00,7.141,7.279,7.103,7.266,4950000.0
2005-09-28 07:00:00,7.214,7.278,7.11,7.225,3350000.0
2005-09-28 07:30:00,7.21,7.292,7.097,7.179,7500000.0
2005-09-28 08:00:00,7.161,7.3,7.099,7.216,10050000.0
2005-09-28 08:30:00,7.226,7.309,7.101,7.219,9250000.0
2005-09-28 09:00:00,7.18,7.307,7.078,7.254,8700000.0
2005-09-28 09:30:00,7.167,7.299,7.087,7.165,7600000.0
2005-09-28 10:00:00,7.216,7.29,7.055,7.234,6900000.0
2005-09-28 10:30:00,7.172,7.303,7.072,7.099,9650000.0
2005-09-28 11:00:00,7.164,7.278,7.074,7.151,6800000.0
2005-09-28 11:30:00,7.224,7.305,7.089,7.261,5500000.0
2005-09-28 12:00:00,7.22,7.262,7.107,7.172,6850000.0
2005-09-28 12:30:00,7.123,7.331,7.117,7.157,8400000.0
2005-09-28 13:00:00,7.233,7.319,7.087,7.246,6000000.0
2005-09-28 13:30:00,7.278,7.327,7.118,7.207,8750000.0
2005-09-28 14:00:00,7.27,7.35,7.139,7.256,8100000.0
2005-09-28 14:30:00,7.223,7.343,7.123,7.319,13400000.0
2005-09-28 15:00:00,7.195,7.365,7.119,7.145,12950000.0
2005-09-28 15:30:00,7.266,7.358,7.151,7.229,12750000.0
2005-09-28 16:00:00,7.28,7.354,7.114,7.316,12800000.0
2005-09-28 16:30:00,7.201,7.318,7.136,7.196,13100000.0
2005-09-28 17:00:00,7.304,7.353,7.139,7.313,12900000.0
2005-09-28 17:30:00,7.19,7.369,7.148,7.317,13900000.0
2005-09-28 18:00:00,7.217,7.366,7.163,7.264,14050000.0
2005-09-28 18:30:00,7.316,7.378,7.165,7.324,14150000.0
2005-09-28 19:00:00,7.296,7.39,7.184,7.202,13250000.0
2005-09-28 19:30:00,7.345,7.357,7.186,7.34,4850000.0
2005-09-28 20:00:00,7.32,7.38,7.162,7.309,9400000.0
2005-09-28 20:30:00,7.281,7.366,7.167,7.263,5750000.0
2005-09-28 21:00:00,7.316,7.36,7.193,7.345,3550000.0
2005-09-28 21:30:00,7.264,7.382,7.173,7.21,4550000.0
2005-09-28 22:00:00,7.351,7.356,7.189,7.294,3300000.0
2005-09-28 22:30:00,7.29,7.318,7.184,7.258,2100000.0
2005-09-28 23:00:00,7.356,7.356,7.178,7.246,2750000.0
2005-09-28 23:30:00,7.342,7.386,7.206,7.254,2200000.0
2005-09-29 00:00:00,7.258,7.347,7.198,7.347,1900000.0
2005-09-29 00:30:00,7.323,7.355,7.203,7.243,850000.0
2005-09-29 01:00:00,7.313,7.327,7.206,7.247,1500000.0
2005-09-29 01:30:00,7.236,7.358,7.204,7.284,2050000.0
2005-09-29 02:00:00,7.26,7.386,7.203,7.367,7650000.0
2005-09-29 02:30:00,7.232,7.392,7.199,7.294,8450000.0
2005-09-29 03:00:00,7.316,7.39,7.2,7.314,8000000.0
2005-09-29 03:30:00,7.279,7.398,7.216,7.315,11100000.0
2005-09-29 04:00:00,7.257,7.383,7.206,7.269,8000000.0
2005-09-29 04:30:00,7.281,7.388,7.206,7.314,3550000.0
2005-09-29 05:00:00,7.334,7.396,7.197,7.288,5850000.0
2005-09-29 05:30:00,7.338,7.397,7.173,7.37,10400000.0
2005-09-29 06:00:00,7.338,7.406,7.222,7.282,5000000.0
2005-09-29 06:30:00,7.346,7.399,7.179,7.241,6350000.0
2005-09-29 07:00:00,7.243,7.429,7.219,7.267,5200000.0
2005-09-29 07:30:00,7.36,7.366,7.191,7.268,6000000.0
2005-09-29 08:00:00,7.242,7.395,7.191,7.349,9800000.0
2005-09-29 08:30:00,7.354,7.437,7.219,7.276,9250000.0
2005-09-29 09:00:00,7.229,7.389,7.21,7.333,7450000.0
2005-09-29 09:30:00,7.319,7.387,7.195,7.352,5650000.0
2005-09-29 10:00:00,7.32,7.412,7.194,7.26,4300000.0
2005-09-29 10:30:00,7.364,7.422,7.214,7.242,9100000.0
2005-09-29 11:00:00,7.292,7.444,7.222,7.356,11900000.0
2005-09-29 11:30:00,7.376,7.431,7.237,7.335,10500000.0
2005-09-29 12:00:00,7.393,7.416,7.23,7.344,7750000.0
2005-09-29 12:30:00,7.262,7.443,7.224,7.382,6900000.0
2005-09-29 13:00:00,7.26,7.451,7.232,7.328,7050000.0
2005-09-29 13:30:00,7.253,7.42,7.234,7.268,7950000.0
2005-09-29 14:00:00,7.353,7.424,7.227,7.322,7100000.0
2005-09-29 14:30:00,7.316,7.416,7.191,7.362,13250000.0
2005-09-29 15:00:00,7.247,7.436,7.227,7.369,13100000.0
2005-09-29 15:30:00,7.361,7.474,7.244,7.334,13150000.0
2005-09-29 16:00:00,7.391,7.476,7.262,7.33,13550000.0
2005-09-29 16:30:00,7.301,7.479,7.27,7.345,13200000.0
2005-09-29 17:00:00,7.457,7.519,7.297,7.497,12850000.0
2005-09-29 17:30:00,7.343,7.512,7.308,7.453,12250000.0
2005-09-29 18:00:00,7.342,7.523,7.309,7.479,12450000.0
2005-09-29 18:30:00,7.454,7.534,7.344,7.437,12650000.0
2005-09-29 19:00:00,7.42,7.534,7.312,7.395,10750000.0
2005-09-29 19:30:00,7.438,7.496,7.35,7.424,1450000.0
2005-09-29 20:00:00,7.501,7.523,7.327,7.475,3850000.0
2005-09-29 20:30:00,7.455,7.543,7.325,7.365,5200000.0
2005-09-29 21:00:00,7.379,7.527,7.336,7.445,3500000.0
2005-09-29 21:30:00,7.39,7.495,7.334,7.447,2850000.0
2005-09-29 22:00:00,7.441,7.493,7.345,7.391,350000.0
2005-09-29 22:30:00,7.446,7.505,7.319,7.456,3050000.0
2005-09-29 23:00:00,7.438,7.488,7.339,7.38,3350000.0
2005-09-29 23:30:00,7.457,7.508,7.308,7.355,2100000.0
2005-09-30 00:00:00,7.46,7.59,7.333,7.391,2200000.0
2005-09-30 00:30:00,7.434,7.488,7.335,7.47,2100000.0
2005-09-30 01:00:00,7.455,7.51,7.339,7.384,5600000.0
2005-09-30 01:30:00,7.475,7.499,7.277,7.421,8000000.0
2005-09-30 02:00:00,7.453,7.535,7.32,7.398,11500000.0
2005-09-30 02:30:00,7.401,7.522,7.344,7.469,8500000.0
2005-09-30 03:00:00,7.453,7.543,7.357,7.466,7800000.0
2005-09-30 03:30:00,7.488,7.53,7.349,7.478,4950000.0
2005-09-30 04:00:00,7.475,7.527,7.363,7.452,2750000.0
2005-09-30 04:30:00,7.467,7.523,7.353,7.433,3400000.0
2005-09-30 05:00:00,7.427,7.534,7.365,7.439,1900000.0
2005-09-30 05:30:00,7.47,7.526,7.373,7.38,6200000.0
2005-09-30 06:00:00,7.477,7.551,7.381,7.395,2350000.0
2005-09-30 06:30:00,7.472,7.533,7.346,7.424,3250000.0
2005-09-30 07:00:00,7.466,7.53,7.348,7.484,5950000.0
2005-09-30 07:30:00,7.521,7.527,7.363,7.373,8650000.0
2005-09-30 08:00:00,7.426,7.545,7.362,7.47,8850000.0
2005-09-30 08:30:00,7.402,7.537,7.362,7.478,6200000.0
2005-09-30 09:00:00,7.401,7.541,7.328,7.488,6650000.0
2005-09-30 09:30:00,7.402,7.565,7.326,7.518,7900000.0
2005-09-30 10:00:00,7.492,7.58,7.352,7.498,11150000.0
2005-09-30 10:30:00,7.468,7.582,7.359,7.39,10850000.0
2005-09-30 11:00:00,7.458,7.604,7.374,7.491,10450000.0
2005-09-30 11:30:00,7.556,7.58,7.388,7.476,11400000.0
2005-09-30 12:00:00,7.496,7.601,7.391,7.424,9800000.0
2005-09-30 12:30:00,7.434,7.59,7.381,7.512,10650000.0
2005-09-30 13:00:00,7.507,7.579,7.37,7.492,9750000.0
2005-09-30 13:30:00,7.558,7.571,7.388,7.43,8500000.0
2005-09-30 14:00:00,7.495,7.569,7.35,7.522,9200000.0
2005-09-30 14:30:00,7.494,7.612,7.38,7.541,13300000.0
2005-09-30 15:00:00,7.437,7.593,7.371,7.47,12650000.0
2005-09-30 15:30:00,7.505,7.592,7.386,7.48,12600000.0
2005-09-30 16:00:00,7.512,7.611,7.381,7.453,12800000.0
2005-09-30 16:30:00,7.442,7.578,7.372,7.428,12900000.0
2005-09-30 17:00:00,7.527,7.549,7.309,7.488,13150000.0
2005-09-30 17:30:00,7.375,7.592,7.328,7.484,13300000.0
2005-09-30 18:00:00,7.364,7.527,7.316,7.487,10950000.0
2005-09-30 18:30:00,7.444,7.503,7.301,7.403,11700000.0
2005-09-30 19:00:00,7.383,7.509,7.315,7.456,14200000.0
2005-09-30 19:30:00,7.441,7.512,7.284,7.356,3850000.0
2005-09-30 20:00:00,7.408,7.51,7.305,7.365,6050000.0
2005-09-30 20:30:00,7.379,7.489,7.296,7.371,5500000.0
2005-09-30 21:00:00,7.411,7.45,7.259,7.409,2700000.0
2005-09-30 21:30:00,7.349,7.471,7.261,7.347,5050000.0
2005-09-30 22:00:00,7.426,7.482,7.294,7.299,4850000.0
2005-09-30 22:30:00,7.324,7.418,7.302,7.365,800000.0
2005-10-02 23:00:00,7.445,7.445,7.341,7.391,400000.0
2005-10-02 23:30:00,7.416,7.426,7.337,7.426,400000.0
2005-10-03 00:00:00,7.44,7.45,7.314,7.353,700000.0
2005-10-03 00:30:00,7.418,7.46,7.316,7.42,850000.0
2005-10-03 01:00:00,7.426,7.439,7.297,7.346,900000.0
2005-10-03 01:30:00,7.393,7.439,7.275,7.384,1850000.0
2005-10-03 02:00:00,7.354,7.492,7.28,7.363,10250000.0
2005-10-03 02:30:00,7.321,7.469,7.266,7.356,12300000.0
2005-10-03 03:00:00,7.392,7.469,7.227,7.369,15500000.0
2005-10-03 03:30:00,7.365,7.457,7.238,7.316,10600000.0
2005-10-03 04:00:00,7.381,7.435,7.248,7.381,6750000.0
2005-10-03 04:30:00,7.363,7.414,7.254,7.292,4800000.0
2005-10-03 05:00:00,7.294,7.454,7.254,7.409,5300000.0
2005-10-03 05:30:00,7.37,7.448,7.262,7.375,5750000.0
2005-10-03 06:00:00,7.372,7.432,7.23,7.33,6900000.0
2005-10-03 06:30:00,7.399,7.449,7.22,7.329,7000000.0
2005-10-03 07:00:00,7.337,7.445,7.257,7.314,5050000.0
2005-10-03 07:30:00,7.34,7.455,7.247,7.38,7200000.0
2005-10-03 08:00:00,7.317,7.454,7.235,7.381,10750000.0
2005-10-03 08:30:00,7.379,7.426,7.242,7.38,9100000.0
2005-10-03 09:00:00,7.363,7.449,7.242,7.368,12750000.0
2005-10-03 09:30:00,7.343,7.426,7.198,7.421,7200000.0
2005-10-03 10:00:00,7.371,7.434,7.192,7.333,12000000.0
2005-10-03 10:30:00,7.231,7.392,7.17,7.21,13250000.0
2005-10-03 11:00:00,7.278,7.393,7.181,7.299,12100000.0
2005-10-03 11:30:00,7.371,7.413,7.231,7.346,10250000.0
2005-10-03 12:00:00,7.364,7.421,7.265,7.268,6850000.0
2005-10-03 12:30:00,7.297,7.425,7.21,7.348,8000000.0
2005-10-03 13:00:00,7.343,7.396,7.223,7.348,8200000.0
2005-10-03 13:30:00,7.276,7.409,7.203,7.302,9350000.0
2005-10-03 14:00:00,7.339,7.425,7.243,7.352,8450000.0
2005-10-03 14:30:00,7.321,7.474,7.23,7.407,13250000.0
2005-10-03 15:00:00,7.321,7.443,7.228,7.331,13100000.0
2005-10-03 15:30:00,7.356,7.433,7.237,7.344,13100000.0
2005-10-03 16:00:00,7.383,7.44,7.224,7.269,12400000.0
2005-10-03 16:30:00,7.258,7.436,7.215,7.259,12500000.0
2005-10-03 17:00:00,7.331,7.406,7.201,7.37,10850000.0
2005-10-03 17:30:00,7.243,7.453,7.208,7.4,10450000.0
2005-10-03 18:00:00,7.278,7.442,7.213,7.39,11550000.0
2005-10-03 18:30:00,7.354,7.403,7.222,7.347,11350000.0
2005-10-03 19:00:00,7.322,7.425,7.241,7.371,12800000.0
2005-10-03 19:30:00,7.381,7.409,7.243,7.294,3750000.0
2005-10-03 20:00:00,7.365,7.396,7.253,7.396,1150000.0
2005-10-03 20:30:00,7.347,7.403,7.251,7.344,1900000.0
2005-10-03 21:00:00,7.35,7.399,7.251,7.368,2100000.0
2005-10-03 21:30:00,7.314,7.423,7.265,7.323,2050000.0
2005-10-03 22:00:00,7.358,7.401,7.254,7.347,2850000.0
2005-10-03 22:30:00,7.362,7.366,7.256,7.294,650000.0
2005-10-03 23:00:00,7.259,7.403,7.242,7.389,1200000.0
2005-10-03 23:30:00,7.354,7.362,7.246,7.304,1150000.0
2005-10-04 00:00:00,7.309,7.407,7.261,7.341,2800000.0
2005-10-04 00:30:00,7.287,7.41,7.273,7.314,2050000.0
2005-10-04 01:00:00,7.284,7.354,7.229,7.303,1800000.0
2005-10-04 01:30:00,7.363,7.422,7.234,7.328,3400000.0
2005-10-04 02:00:00,7.396,7.44,7.236,7.333,9250000.0
2005-10-04 02:30:00,7.338,7.431,7.247,7.358,4950000.0
2005-10-04 03:00:00,7.367,7.448,7.201,7.264,6150000.0
2005-10-04 03:30:00,7.343,7.414,7.252,7.389,2200000.0
2005-10-04 04:00:00,7.366,7.399,7.253,7.325,2300000.0
2005-10-04 04:30:00,7.363,7.414,7.239,7.278,1700000.0
2005-10-04 05:00:00,7.36,7.43,7.219,7.371,6050000.0
2005-10-04 05:30:00,7.416,7.435,7.259,7.319,6000000.0
2005-10-04 06:00:00,7.29,7.445,7.238,7.376,2850000.0
2005-10-04 06:30:00,7.253,7.414,7.235,7.363,1650000.0
2005-10-04 07:00:00,7.351,7.449,7.268,7.38,8800000.0
2005-10-04 07:30:00,7.336,7.427,7.249,7.427,6300000.0
2005-10-04 08:00:00,7.319,7.439,7.253,7.361,9300000.0
2005-10-04 08:30:00,7.379,7.455,7.267,7.386,10300000.0
2005-10-04 09:00:00,7.37,7.484,7.236,7.414,4350000.0
2005-10-04 09:30:00,7.312,7.447,7.269,7.362,6900000.0
2005-10-04 10:00:00,7.387,7.458,7.225,7.282,6200000.0
2005-10-04 10:30:00,7.321,7.469,7.224,7.259,5000000.0
2005-10-04 11:00:00,7.351,7.459,7.247,7.332,8400000.0
2005-10-04 11:30:00,7.402,7.444,7.236,7.433,7400000.0
2005-10-04 12:00:00,7.376,7.423,7.244,7.372,7550000.0
2005-10-04 12:30:00,7.276,7.445,7.247,7.392,8350000.0
2005-10-04 13:00:00,7.387,7.442,7.256,7.329,6550000.0
2005-10-04 13:30:00,7.416,7.445,7.269,7.409,10150000.0
2005-10-04 14:00:00,7.389,7.468,7.259,7.366,9250000.0
2005-10-04 14:30:00,7.349,7.467,7.236,7.404,13050000.0
2005-10-04 15:00:00,7.298,7.473,7.26,7.398,13150000.0
2005-10-04 15:30:00,7.408,7.49,7.269,7.351,12200000.0
2005-10-04 16:00:00,7.396,7.48,7.252,7.33,13700000.0
2005-10-04 16:30:00,7.338,7.471,7.269,7.324,13350000.0
2005-10-04 17:00:00,7.384,7.449,7.261,7.418,12750000.0
2005-10-04 17:30:00,7.24,7.46,7.172,7.344,13300000.0
2005-10-04 18:00:00,7.253,7.376,7.204,7.365,12750000.0
2005-10-04 18:30:00,7.326,7.417,7.211,7.305,14250000.0
2005-10-04 19:00:00,7.285,7.385,7.19,7.282,13050000.0
2005-10-04 19:30:00,7.355,7.38,7.196,7.263,2500000.0
2005-10-04 20:00:00,7.364,7.38,7.211,7.278,2750000.0
2005-10-04 20:30:00,7.337,7.374,7.227,7.283,1650000.0
2005-10-04 21:00:00,7.341,7.371,7.21,7.296,1700000.0
2005-10-04 21:30:00,7.255,7.368,7.224,7.275,1350000.0
2005-10-04 22:00:00,7.337,7.337,7.215,7.275,800000.0
2005-10-04 22:30:00,7.26,7.341,7.241,7.268,600000.0
2005-10-04 23:00:00,7.328,7.374,7.244,7.272,1000000.0
2005-10-04 23:30:00,7.317,7.328,7.216,7.273,800000.0
2005-10-05 00:00:00,7.286,7.38,7.231,7.295,2950000.0
2005-10-05 00:30:00,7.333,7.396,7.228,7.368,3550000.0
2005-10-05 01:00:00,7.345,7.388,7.235,7.337,2050000.0
2005-10-05 01:30:00,7.338,7.372,7.22,7.265,1850000.0
2005-10-05 02:00:00,7.336,7.413,7.2,7.286,7000000.0
2005-10-05 02:30:00,7.283,7.406,7.197,7.333,7500000.0
2005-10-05 03:00:00,7.211,7.424,7.205,7.326,6750000.0
2005-10-05 03:30:00,7.326,7.439,7.206,7.336,8650000.0
2005-10-05 04:00:00,7.352,7.389,7.212,7.273,3050000.0
2005-10-05 04:30:00,7.335,7.441,7.226,7.299,4150000.0
2005-10-05 05:00:00,7.345,7.384,7.199,7.337,3300000.0
2005-10-05 05:30:00,7.264,7.376,7.19,7.324,11500000.0
2005-10-05 06:00:00,7.313,7.374,7.171,7.254,9900000.0
2005-10-05 06:30:00,7.321,7.387,7.226,7.371,6950000.0
2005-10-05 07:00:00,7.239,7.385,7.176,7.21,5750000.0
2005-10-05 07:30:00,7.281,7.427,7.195,7.364,8100000.0
2005-10-05 08:00:00,7.252,7.399,7.195,7.309,10050000.0
2005-10-05 08:30:00,7.323,7.396,7.205,7.34,6900000.0
2005-10-05 09:00:00,7.303,7.381,7.19,7.247,6950000.0
2005-10-05 09:30:00,7.261,7.384,7.191,7.331,4600000.0
2005-10-05 10:00:00,7.323,7.428,7.18,7.322,8900000.0
2005-10-05 10:30:00,7.282,7.425,7.199,7.232,8350000.0
2005-10-05 11:00:00,7.297,7.398,7.177,7.302,12000000.0
2005-10-05 11:30:00,7.337,7.379,7.173,7.276,10100000.0
2005-10-05 12:00:00,7.306,7.388,7.172,7.209,10300000.0
2005-10-05 12:30:00,7.196,7.382,7.174,7.317,9700000.0
2005-10-05 13:00:00,7.309,7.408,7.182,7.359,10600000.0
2005-10-05 13:30:00,7.374,7.405,7.203,7.369,8250000.0
2005-10-05 14:00:00,7.341,7.403,7.229,7.345,6400000.0
2005-10-05 14:30:00,7.318,7.426,7.241,7.391,13450000.0
2005-10-05 15:00:00,7.283,7.443,7.23,7.375,13150000.0
2005-10-05 15:30:00,7.372,7.436,7.241,7.308,11800000.0
2005-10-05 16:00:00,7.336,7.419,7.196,7.327,14000000.0
2005-10-05 16:30:00,7.27,7.414,7.166,7.228,12650000.0
2005-10-05 17:00:00,7.325,7.382,7.164,7.347,12000000.0
2005-10-05 17:30:00,7.224,7.414,7.19,7.368,12050000.0
2005-10-05 18:00:00,7.281,7.4,7.209,7.379,11900000.0
2005-10-05 18:30:00,7.349,7.42,7.211,7.324,12900000.0
2005-10-05 19:00:00,7.303,7.459,7.218,7.306,12550000.0
2005-10-05 19:30:00,7.427,7.441,7.267,7.437,2350000.0
2005-10-05 20:00:00,7.345,7.453,7.251,7.334,3550000.0
2005-10-05 20:30:00,7.375,7.421,7.277,7.386,1300000.0
2005-10-05 21:00:00,7.29,7.435,7.266,7.4,2550000.0
2005-10-05 21:30:00,7.313,7.426,7.259,7.284,2800000.0
2005-10-05 22:00:00,7.374,7.386,7.244,7.305,1100000.0
2005-10-05 22:30:00,7.349,7.38,7.263,7.315,1050000.0
2005-10-05 23:00:00,7.287,7.409,7.27,7.331,950000.0
2005-10-05 23:30:00,7.358,7.374,7.278,7.323,400000.0
2005-10-06 00:00:00,7.335,7.429,7.267,7.352,2150000.0
2005-10-06 00:30:00,7.375,7.375,7.275,7.315,200000.0
2005-10-06 01:00:00,7.292,7.407,7.231,7.293,2350000.0
2005-10-06 01:30:00,7.336,7.42,7.24,7.319,3650000.0
2005-10-06 02:00:00,7.387,7.439,7.191,7.387,9600000.0
2005-10-06 02:30:00,7.36,7.423,7.251,7.368,6150000.0
2005-10-06 03:00:00,7.358,7.417,7.252,7.343,5600000.0
2005-10-06 03:30:00,7.413,7.456,7.242,7.373,3650000.0
2005-10-06 04:00:00,7.355,7.45,7.25,7.314,3500000.0
2005-10-06 04:30:00,7.321,7.442,7.255,7.393,5450000.0
2005-10-06 05:00:00,7.289,7.485,7.233,7.358,3950000.0
2005-10-06 05:30:00,7.404,7.425,7.264,7.374,4550000.0
2005-10-06 06:00:00,7.398,7.438,7.222,7.292,8600000.0
2005-10-06 06:30:00,7.313,7.469,7.249,7.335,8050000.0
2005-10-06 07:00:00,7.372,7.437,7.264,7.35,7200000.0
2005-10-06 07:30:00,7.395,7.431,7.258,7.321,5650000.0
2005-10-06 08:00:00,7.399,7.459,7.261,7.406,11350000.0
2005-10-06 08:30:00,7.387,7.449,7.267,7.386,9850000.0
2005-10-06 09:00:00,7.383,7.468,7.249,7.414,8750000.0
2005-10-06 09:30:00,7.392,7.451,7.276,7.436,6900000.0
2005-10-06 10:00:00,7.406,7.469,7.251,7.389,9600000.0
2005-10-06 10:30:00,7.273,7.445,7.199,7.245,14100000.0
2005-10-06 11:00:00,7.381,7.435,7.245,7.355,6950000.0
2005-10-06 11:30:00,7.402,7.421,7.238,7.344,9500000.0
2005-10-06 12:00:00,7.357,7.443,7.233,7.264,8250000.0
2005-10-06 12:30:00,7.39,7.452,7.212,7.384,9350000.0
2005-10-06 13:00:00,7.373,7.501,7.224,7.34,10250000.0
2005-10-06 13:30:00,7.405,7.475,7.23,7.318,8950000.0
2005-10-06 14:00:00,7.41,7.453,7.275,7.406,10550000.0
2005-10-06 14:30:00,7.39,7.486,7.272,7.435,13300000.0
2005-10-06 15:00:00,7.334,7.476,7.282,7.339,12650000.0
2005-10-06 15:30:00,7.398,7.532,7.304,7.398,13000000.0
2005-10-06 16:00:00,7.463,7.531,7.321,7.364,13550000.0
2005-10-06 16:30:00,7.36,7.539,7.325,7.423,12850000.0
2005-10-06 17:00:00,7.504,7.57,7.342,7.529,12800000.0
2005-10-06 17:30:00,7.406,7.622,7.398,7.571,12850000.0
2005-10-06 18:00:00,7.465,7.602,7.382,7.498,12350000.0
2005-10-06 18:30:00,7.504,7.572,7.354,7.478,13800000.0
2005-10-06 19:00:00,7.445,7.574,7.349,7.437,12550000.0
2005-10-06 19:30:00,7.568,7.575,7.395,7.517,2350000.0
2005-10-06 20:00:00,7.537,7.537,7.39,7.492,1600000.0
2005-10-06 20:30:00,7.5,7.547,7.378,7.453,3500000.0
2005-10-06 21:00:00,7.525,7.526,7.405,7.464,1300000.0
2005-10-06 21:30:00,7.479,7.552,7.404,7.457,900000.0
2005-10-06 22:00:00,7.46,7.551,7.409,7.453,1500000.0
2005-10-06 22:30:00,7.432,7.516,7.414,7.454,450000.0
2005-10-06 23:00:00,7.545,7.545,7.44,7.513,1250000.0
2005-10-06 23:30:00,7.537,7.548,7.454,7.459,900000.0
2005-10-07 00:00:00,7.464,7.55,7.415,7.454,2000000.0
2005-10-07 00:30:00,7.516,7.591,7.401,7.562,3850000.0
2005-10-07 01:00:00,7.507,7.596,7.432,7.549,5950000.0
2005-10-07 01:30:00,7.561,7.641,7.445,7.474,3600000.0
2005-10-07 02:00:00,7.526,7.674,7.416,7.466,9950000.0
2005-10-07 02:30:00,7.449,7.578,7.398,7.471,8750000.0
2005-10-07 03:00:00,7.562,7.585,7.416,7.515,7100000.0
2005-10-07 03:30:00,7.429,7.573,7.396,7.489,5550000.0
2005-10-07 04:00:00,7.532,7.58,7.413,7.461,3700000.0
2005-10-07 04:30:00,7.432,7.563,7.396,7.493,1800000.0
2005-10-07 05:00:00,7.531,7.56,7.389,7.401,1800000.0
2005-10-07 05:30:00,7.516,7.565,7.416,7.469,2150000.0
2005-10-07 06:00:00,7.526,7.601,7.415,7.517,1550000.0
2005-10-07 06:30:00,7.513,7.583,7.438,7.513,2450000.0
2005-10-07 07:00:00,7.49,7.564,7.382,7.439,3900000.0
2005-10-07 07:30:00,7.55,7.583,7.411,7.472,5150000.0
2005-10-07 08:00:00,7.423,7.639,7.401,7.523,11000000.0
2005-10-07 08:30:00,7.533,7.59,7.41,7.54,7450000.0
2005-10-07 09:00:00,7.508,7.574,7.384,7.504,6450000.0
2005-10-07 09:30:00,7.509,7.606,7.41,7.567,7250000.0
2005-10-07 10:00:00,7.536,7.627,7.403,7.464,11900000.0
2005-10-07 10:30:00,7.514,7.622,7.409,7.451,9400000.0
2005-10-07 11:00:00,7.508,7.629,7.429,7.549,11950000.0
2005-10-07 11:30:00,7.624,7.688,7.476,7.573,11000000.0
2005-10-07 12:00:00,7.595,7.676,7.465,7.56,8300000.0
2005-10-07 12:30:00,7.487,7.671,7.465,7.499,9850000.0
2005-10-07 13:00:00,7.493,7.649,7.458,7.517,9150000.0
2005-10-07 13:30:00,7.597,7.641,7.441,7.629,10050000.0
2005-10-07 14:00:00,7.571,7.651,7.452,7.566,8250000.0
2005-10-07 14:30:00,7.543,7.725,7.45,7.696,13400000.0
2005-10-07 15:00:00,7.564,7.687,7.453,7.595,12600000.0
2005-10-07 15:30:00,7.583,7.687,7.473,7.642,12500000.0
2005-10-07 16:00:00,7.643,7.71,7.482,7.607,11900000.0
2005-10-07 16:30:00,7.557,7.729,7.49,7.599,11300000.0
2005-10-07 17:00:00,7.692,7.727,7.523,7.675,12450000.0
2005-10-07 17:30:00,7.606,7.711,7.516,7.681,12450000.0
2005-10-07 18:00:00,7.583,7.703,7.52,7.686,11500000.0
2005-10-07 18:30:00,7.651,7.734,7.526,7.668,12050000.0
2005-10-07 19:00:00,7.688,7.749,7.529,7.606,14200000.0
2005-10-07 19:30:00,7.696,7.788,7.547,7.667,3250000.0
2005-10-07 20:00:00,7.673,7.72,7.59,7.618,450000.0
2005-10-07 21:00:00,7.675,7.675,7.575,7.615,200000.0
2005-10-07 21:30:00,7.685,7.685,7.575,7.615,400000.0
2005-10-07 22:00:00,7.687,7.687,7.576,7.615,400000.0
2005-10-07 22:30:00,7.686,7.686,7.564,7.603,600000.0
2005-10-09 23:00:00,7.657,7.657,7.556,7.595,200000.0
2005-10-09 23:30:00,7.663,7.664,7.565,7.603,600000.0
2005-10-10 00:00:00,7.7,7.84,7.582,7.613,1150000.0
2005-10-10 00:30:00,7.664,7.675,7.564,7.603,600000.0
2005-10-10 01:00:00,7.654,7.666,7.554,7.614,400000.0
2005-10-10 01:30:00,7.596,7.705,7.554,7.614,850000.0
2005-10-10 02:00:00,7.591,7.726,7.553,7.613,4650000.0
2005-10-10 02:30:00,7.655,7.727,7.575,7.655,3100000.0
2005-10-10 03:00:00,7.63,7.709,7.548,7.676,2850000.0
2005-10-10 03:30:00,7.609,7.717,7.571,7.687,2000000.0
2005-10-10 04:00:00,7.677,7.727,7.576,7.684,1400000.0
2005-10-10 04:30:00,7.645,7.759,7.558,7.663,1750000.0
2005-10-10 05:00:00,7.675,7.713,7.516,7.593,2250000.0
2005-10-10 05:30:00,7.68,7.733,7.574,7.656,2900000.0
2005-10-10 06:00:00,7.697,7.704,7.569,7.599,1450000.0
2005-10-10 06:30:00,7.69,7.762,7.556,7.71,7850000.0
2005-10-10 07:00:00,7.617,7.772,7.577,7.689,6100000.0
2005-10-10 07:30:00,7.686,7.774,7.587,7.676,6650000.0
2005-10-10 08:00:00,7.725,7.805,7.594,7.747,6200000.0
2005-10-10 08:30:00,7.651,7.814,7.626,7.73,10350000.0
2005-10-10 09:00:00,7.708,7.852,7.588,7.763,12350000.0
2005-10-10 09:30:00,7.683,7.861,7.618,7.796,9800000.0
2005-10-10 10:00:00,7.757,7.867,7.63,7.799,9600000.0
2005-10-10 10:30:00,7.738,7.933,7.667,7.757,13750000.0
2005-10-10 11:00:00,7.731,7.844,7.637,7.813,10800000.0
2005-10-10 11:30:00,7.795,7.806,7.593,7.696,11700000.0
2005-10-10 12:00:00,7.715,7.829,7.606,7.634,8650000.0
2005-10-10 12:30:00,7.651,7.814,7.591,7.726,9850000.0
2005-10-10 13:00:00,7.632,7.81,7.606,7.778,4950000.0
2005-10-10 13:30:00,7.641,7.792,7.605,7.756,6300000.0
2005-10-10 14:00:00,7.705,7.784,7.567,7.682,7950000.0
2005-10-10 14:30:00,7.654,7.826,7.589,7.76,13250000.0
2005-10-10 15:00:00,7.64,7.765,7.559,7.719,13350000.0
2005-10-10 15:30:00,7.695,7.818,7.592,7.661,13100000.0
2005-10-10 16:00:00,7.714,7.753,7.566,7.741,11300000.0
2005-10-10 16:30:00,7.615,7.777,7.56,7.622,11200000.0
2005-10-10 17:00:00,7.61,7.782,7.552,7.769,11350000.0
2005-10-10 17:30:00,7.634,7.827,7.593,7.76,11800000.0
2005-10-10 18:00:00,7.651,7.83,7.596,7.763,11750000.0
2005-10-10 18:30:00,7.736,7.798,7.601,7.711,14450000.0
2005-10-10 19:00:00,7.674,7.812,7.596,7.776,11600000.0
2005-10-10 19:30:00,7.785,7.792,7.632,7.746,2400000.0
2005-10-10 20:00:00,7.754,7.765,7.655,7.742,650000.0
2005-10-10 20:30:00,7.758,7.785,7.657,7.697,450000.0
2005-10-10 21:00:00,7.763,7.801,7.616,7.769,1550000.0
2005-10-10 21:30:00,7.767,7.767,7.653,7.749,1500000.0
2005-10-10 22:00:00,7.745,7.754,7.644,7.684,600000.0
2005-10-10 22:30:00,7.756,7.765,7.653,7.703,950000.0
2005-10-10 23:00:00,7.746,7.757,7.645,7.705,400000.0
2005-10-10 23:30:00,7.785,7.785,7.719,7.732,300000.0
2005-10-11 00:00:00,7.76,7.89,7.677,7.722,1800000.0
2005-10-11 00:30:00,7.724,7.841,7.639,7.779,4050000.0
2005-10-11 01:00:00,7.773,7.773,7.609,7.704,2700000.0
2005-10-11 01:30:00,7.696,7.819,7.664,7.715,3200000.0
2005-10-11 02:00:00,7.772,7.817,7.656,7.724,3900000.0
2005-10-11 02:30:00,7.761,7.828,7.634,7.752,3800000.0
2005-10-11 03:00:00,7.817,7.817,7.627,7.683,1550000.0
2005-10-11 03:30:00,7.688,7.777,7.649,7.739,2000000.0
2005-10-11 04:00:00,7.646,7.775,7.632,7.762,2700000.0
2005-10-11 04:30:00,7.752,7.774,7.645,7.689,1200000.0
2005-10-11 05:00:00,7.733,7.82,7.632,7.695,800000.0
2005-10-11 05:30:00,7.759,7.808,7.647,7.708,5100000.0
2005-10-11 06:00:00,7.668,7.816,7.643,7.706,5100000.0
2005-10-11 06:30:00,7.751,7.8,7.63,7.714,6500000.0
2005-10-11 07:00:00,7.761,7.796,7.639,7.748,4550000.0
2005-10-11 07:30:00,7.779,7.83,7.623,7.687,7100000.0
2005-10-11 08:00:00,7.696,7.837,7.618,7.737,9600000.0
2005-10-11 08:30:00,7.75,7.797,7.604,7.731,11250000.0
2005-10-11 09:00:00,7.716,7.811,7.593,7.731,10150000.0
2005-10-11 09:30:00,7.637,7.801,7.565,7.74,11450000.0
2005-10-11 10:00:00,7.666,7.81,7.577,7.748,12150000.0
2005-10-11 10:30:00,7.633,7.812,7.572,7.629,13350000.0
2005-10-11 11:00:00,7.647,7.805,7.61,7.778,9800000.0
2005-10-11 11:30:00,7.753,7.809,7.615,7.698,7850000.0
2005-10-11 12:00:00,7.735,7.808,7.602,7.625,7550000.0
2005-10-11 12:30:00,7.629,7.814,7.597,7.718,8000000.0
2005-10-11 13:00:00,7.73,7.814,7.603,7.748,9050000.0
2005-10-11 13:30:00,7.768,7.797,7.583,7.649,11800000.0
2005-10-11 14:00:00,7.726,7.798,7.612,7.731,9200000.0
2005-10-11 14:30:00,7.707,7.826,7.603,7.782,13300000.0
2005-10-11 15:00:00,7.642,7.822,7.613,7.748,12250000.0
2005-10-11 15:30:00,7.737,7.83,7.631,7.713,12700000.0
2005-10-11 16:00:00,7.752,7.853,7.622,7.801,13200000.0
2005-10-11 16:30:00,7.719,7.853,7.66,7.716,13000000.0
2005-10-11 17:00:00,7.785,7.875,7.646,7.84,12900000.0
2005-10-11 17:30:00,7.744,7.917,7.701,7.873,11950000.0
2005-10-11 18:00:00,7.765,7.905,7.689,7.827,12850000.0
2005-10-11 18:30:00,7.806,7.852,7.662,7.784,13000000.0
2005-10-11 19:00:00,7.76,7.913,7.674,7.8,11600000.0
2005-10-11 19:30:00,7.811,7.841,7.64,7.719,3050000.0
2005-10-11 20:00:00,7.767,7.824,7.666,7.745,1800000.0
2005-10-11 20:30:00,7.743,7.813,7.65,7.759,2700000.0
2005-10-11 21:00:00,7.767,7.806,7.649,7.682,2100000.0
2005-10-11 21:30:00,7.753,7.813,7.67,7.711,700000.0
2005-10-11 22:00:00,7.781,7.781,7.701,7.751,250000.0
2005-10-11 22:30:00,7.754,7.766,7.655,7.714,950000.0
2005-10-11 23:00:00,7.743,7.793,7.704,7.709,500000.0
2005-10-11 23:30:00,7.758,7.778,7.655,7.721,1200000.0
2005-10-12 00:00:00,7.78,7.87,7.659,7.778,2100000.0
2005-10-12 00:30:00,7.694,7.805,7.668,7.713,1500000.0
2005-10-12 01:00:00,7.765,7.773,7.656,7.722,900000.0
2005-10-12 01:30:00,7.721,7.826,7.645,7.783,4600000.0
2005-10-12 02:00:00,7.672,7.816,7.614,7.764,12000000.0
2005-10-12 02:30:00,7.628,7.806,7.575,7.743,10750000.0
2005-10-12 03:00:00,7.777,7.82,7.627,7.735,9500000.0
2005-10-12 03:30:00,7.669,7.797,7.641,7.764,5100000.0
2005-10-12 04:00:00,7.716,7.797,7.641,7.781,4450000.0
2005-10-12 04:30:00,7.747,7.821,7.645,7.663,1450000.0
2005-10-12 05:00:00,7.678,7.839,7.622,7.749,5650000.0
2005-10-12 05:30:00,7.752,7.818,7.634,7.718,6050000.0
2005-10-12 06:00:00,7.664,7.825,7.622,7.804,8600000.0
2005-10-12 06:30:00,7.781,7.859,7.668,7.778,8950000.0
2005-10-12 07:00:00,7.816,7.857,7.66,7.716,11000000.0
2005-10-12 07:30:00,7.739,7.881,7.671,7.788,8850000.0
2005-10-12 08:00:00,7.805,7.879,7.671,7.795,9700000.0
2005-10-12 08:30:00,7.816,7.863,7.665,7.773,9850000.0
2005-10-12 09:00:00,7.787,7.864,7.679,7.807,9350000.0
2005-10-12 09:30:00,7.732,7.899,7.665,7.863,11700000.0
2005-10-12 10:00:00,7.808,7.902,7.676,7.845,11450000.0
2005-10-12 10:30:00,7.774,7.863,7.676,7.681,12000000.0
2005-10-12 11:00:00,7.743,7.89,7.634,7.77,9800000.0
2005-10-12 11:30:00,7.829,7.877,7.666,7.786,6600000.0
2005-10-12 12:00:00,7.806,7.886,7.683,7.771,10500000.0
2005-10-12 12:30:00,7.743,7.863,7.688,7.812,5450000.0
2005-10-12 13:00:00,7.715,7.872,7.697,7.822,9050000.0
2005-10-12 13:30:00,7.831,7.876,7.685,7.801,6900000.0
2005-10-12 14:00:00,7.803,7.857,7.675,7.796,5450000.0
2005-10-12 14:30:00,7.759,7.923,7.682,7.853,13500000.0
2005-10-12 15:00:00,7.759,7.888,7.657,7.72,12450000.0
2005-10-12 15:30:00,7.778,7.871,7.657,7.706,12950000.0
2005-10-12 16:00:00,7.737,7.82,7.608,7.699,13550000.0
2005-10-12 16:30:00,7.667,7.86,7.647,7.748,12800000.0
2005-10-12 17:00:00,7.846,7.883,7.664,7.86,12750000.0
2005-10-12 17:30:00,7.709,7.879,7.675,7.821,12950000.0
2005-10-12 18:00:00,7.728,7.861,7.655,7.822,10950000.0
2005-10-12 18:30:00,7.773,7.85,7.591,7.716,16450000.0
2005-10-12 19:00:00,7.602,7.846,7.563,7.641,15000000.0
2005-10-12 19:30:00,7.788,7.801,7.643,7.687,2000000.0
2005-10-12 20:00:00,7.646,7.763,7.613,7.695,2350000.0
2005-10-12 20:30:00,7.668,7.766,7.571,7.614,5050000.0
2005-10-12 21:00:00,7.689,7.749,7.575,7.622,1300000.0
2005-10-12 21:30:00,7.618,7.747,7.56,7.655,4300000.0
2005-10-12 22:00:00,7.661,7.744,7.599,7.641,2350000.0
2005-10-12 22:30:00,7.704,7.704,7.596,7.653,600000.0
2005-10-12 23:00:00,7.705,7.731,7.621,7.654,500000.0
2005-10-12 23:30:00,7.757,7.757,7.599,7.674,2800000.0
2005-10-13 00:00:00,7.658,7.773,7.598,7.698,1750000.0
2005-10-13 00:30:00,7.713,7.751,7.629,7.669,1450000.0
2005-10-13 01:00:00,7.711,7.768,7.606,7.757,1900000.0
2005-10-13 01:30:00,7.667,7.777,7.581,7.647,5100000.0
2005-10-13 02:00:00,7.717,7.794,7.579,7.747,8450000.0
2005-10-13 02:30:00,7.651,7.787,7.623,7.748,1200000.0
2005-10-13 03:00:00,7.724,7.788,7.576,7.689,11400000.0
2005-10-13 03:30:00,7.625,7.761,7.572,7.624,6800000.0
2005-10-13 04:00:00,7.687,7.72,7.552,7.618,3350000.0
2005-10-13 04:30:00,7.696,7.74,7.57,7.693,3050000.0
2005-10-13 05:00:00,7.713,7.745,7.574,7.616,1650000.0
2005-10-13 05:30:00,7.711,7.74,7.591,7.615,6800000.0
2005-10-13 06:00:00,7.685,7.764,7.567,7.656,8350000.0
2005-10-13 06:30:00,7.615,7.767,7.596,7.658,3800000.0
2005-10-13 07:00:00,7.619,7.745,7.598,7.718,5100000.0
2005-10-13 07:30:00,7.647,7.768,7.585,7.688,6450000.0
2005-10-13 08:00:00,7.718,7.758,7.575,7.718,5900000.0
2005-10-13 08:30:00,7.702,7.781,7.615,7.706,2200000.0
2005-10-13 09:00:00,7.693,7.765,7.594,7.72,7900000.0
2005-10-13 09:30:00,7.711,7.752,7.532,7.65,7300000.0
2005-10-13 10:00:00,7.691,7.75,7.534,7.679,11850000.0
2005-10-13 10:30:00,7.612,7.742,7.53,7.56,10950000.0
2005-10-13 11:00:00,7.631,7.767,7.536,7.669,9150000.0
2005-10-13 11:30:00,7.713,7.743,7.56,7.675,10100000.0
2005-10-13 12:00:00,7.691,7.785,7.566,7.618,8550000.0
2005-10-13 12:30:00,7.643,7.8,7.568,7.691,12150000.0
2005-10-13 13:00:00,7.705,7.776,7.562,7.687,9100000.0
2005-10-13 13:30:00,7.626,7.749,7.58,7.636,8500000.0
2005-10-13 14:00:00,7.685,7.769,7.561,7.715,7150000.0
2005-10-13 14:30:00,7.676,7.784,7.59,7.764,13500000.0
2005-10-13 15:00:00,7.628,7.793,7.562,7.659,13050000.0
2005-10-13 15:30:00,7.695,7.775,7.583,7.673,13100000.0
2005-10-13 16:00:00,7.72,7.824,7.547,7.622,13600000.0
2005-10-13 16:30:00,7.592,7.757,7.548,7.625,12800000.0
2005-10-13 17:00:00,7.74,7.765,7.535,7.721,12500000.0
2005-10-13 17:30:00,7.587,7.759,7.558,7.692,12550000.0
2005-10-13 18:00:00,7.589,7.712,7.485,7.677,13400000.0
2005-10-13 18:30:00,7.644,7.744,7.524,7.633,13000000.0
2005-10-13 19:00:00,7.621,7.721,7.527,7.598,12800000.0
2005-10-13 19:30:00,7.692,7.708,7.522,7.596,4500000.0
2005-10-13 20:00:00,7.649,7.697,7.539,7.603,2250000.0
2005-10-13 20:30:00,7.601,7.696,7.543,7.594,1300000.0
2005-10-13 21:00:00,7.664,7.699,7.557,7.631,1450000.0
2005-10-13 21:30:00,7.643,7.688,7.534,7.603,2150000.0
2005-10-13 22:00:00,7.658,7.658,7.546,7.599,650000.0
2005-10-13 22:30:00,7.573,7.673,7.556,7.615,1050000.0
2005-10-13 23:00:00,7.72,7.72,7.575,7.683,1300000.0
2005-10-13 23:30:00,7.685,7.704,7.573,7.662,1450000.0
2005-10-14 00:00:00,7.634,7.732,7.553,7.71,2000000.0
2005-10-14 00:30:00,7.633,7.72,7.565,7.593,3300000.0
2005-10-14 01:00:00,7.678,7.707,7.572,7.635,2350000.0
2005-10-14 01:30:00,7.621,7.722,7.541,7.597,2550000.0
2005-10-14 02:00:00,7.608,7.751,7.546,7.558,8600000.0
2005-10-14 02:30:00,7.558,7.728,7.534,7.611,8300000.0
2005-10-14 03:00:00,7.661,7.703,7.505,7.601,3400000.0
2005-10-14 03:30:00,7.669,7.694,7.548,7.666,2000000.0
2005-10-14 04:00:00,7.657,7.689,7.543,7.649,1500000.0
2005-10-14 04:30:00,7.694,7.694,7.553,7.644,1250000.0
2005-10-14 05:00:00,7.574,7.717,7.509,7.6,4350000.0
2005-10-14 05:30:00,7.703,7.703,7.544,7.602,4550000.0
2005-10-14 06:00:00,7.66,7.725,7.517,7.676,5550000.0
2005-10-14 06:30:00,7.661,7.695,7.554,7.594,2500000.0
2005-10-14 07:00:00,7.643,7.705,7.552,7.674,1950000.0
2005-10-14 07:30:00,7.668,7.724,7.541,7.619,2950000.0
2005-10-14 08:00:00,7.679,7.724,7.533,7.64,9350000.0
2005-10-14 08:30:00,7.654,7.739,7.544,7.591,6900000.0
2005-10-14 09:00:00,7.596,7.762,7.513,7.671,6250000.0
2005-10-14 09:30:00,7.659,7.718,7.536,7.678,6400000.0
2005-10-14 10:00:00,7.659,7.734,7.483,7.643,8600000.0
2005-10-14 10:30:00,7.53,7.708,7.496,7.532,6700000.0
2005-10-14 11:00:00,7.663,7.738,7.527,7.592,7000000.0
2005-10-14 11:30:00,7.641,7.707,7.526,7.616,3550000.0
2005-10-14 12:00:00,7.624,7.683,7.546,7.626,1100000.0
2005-10-14 12:30:00,7.618,7.694,7.536,7.558,3750000.0
2005-10-14 13:00:00,7.517,7.704,7.482,7.642,6600000.0
2005-10-14 13:30:00,7.54,7.733,7.511,7.646,8450000.0
2005-10-14 14:00:00,7.62,7.668,7.49,7.593,6800000.0
2005-10-14 14:30:00,7.574,7.717,7.456,7.612,13350000.0
2005-10-14 15:00:00,7.506,7.641,7.428,7.555,13000000.0
2005-10-14 15:30:00,7.562,7.665,7.462,7.532,13050000.0
2005-10-14 16:00:00,7.57,7.66,7.436,7.596,13600000.0
2005-10-14 16:30:00,7.521,7.7,7.484,7.556,12550000.0
2005-10-14 17:00:00,7.639,7.693,7.474,7.629,12500000.0
2005-10-14 17:30:00,7.505,7.704,7.46,7.634,12200000.0
2005-10-14 18:00:00,7.551,7.721,7.476,7.672,12350000.0
2005-10-14 18:30:00,7.651,7.757,7.511,7.669,12950000.0
2005-10-14 19:00:00,7.658,7.83,7.583,7.721,11750000.0
2005-10-14 19:30:00,7.823,7.823,7.611,7.727,3700000.0
2005-10-14 20:00:00,7.784,7.842,7.641,7.748,8450000.0
2005-10-14 20:30:00,7.685,7.825,7.648,7.779,5050000.0
2005-10-14 21:00:00,7.754,7.809,7.609,7.748,4850000.0
2005-10-14 21:30:00,7.663,7.815,7.612,7.739,5400000.0
2005-10-14 22:00:00,7.692,7.849,7.639,7.757,5950000.0
2005-10-14 22:30:00,7.724,7.791,7.664,7.709,1150000.0
2005-10-16 23:00:00,7.776,7.776,7.643,7.723,950000.0
2005-10-16 23:30:00,7.764,7.767,7.664,7.707,800000.0
2005-10-17 00:00:00,7.79,7.87,7.674,7.724,1700000.0
2005-10-17 00:30:00,7.718,7.802,7.656,7.713,800000.0
2005-10-17 01:00:00,7.755,7.821,7.663,7.703,1000000.0
2005-10-17 01:30:00,7.695,7.802,7.662,7.709,1650000.0
2005-10-17 02:00:00,7.695,7.819,7.646,7.684,11750000.0
2005-10-17 02:30:00,7.676,7.846,7.66,7.695,9150000.0
2005-10-17 03:00:00,7.757,7.836,7.641,7.68,8000000.0
2005-10-17 03:30:00,7.661,7.866,7.616,7.733,8750000.0
2005-10-17 04:00:00,7.764,7.832,7.642,7.803,5100000.0
2005-10-17 04:30:00,7.694,7.833,7.641,7.78,8200000.0
2005-10-17 05:00:00,7.733,7.831,7.642,7.76,6900000.0
2005-10-17 05:30:00,7.717,7.866,7.654,7.704,10250000.0
2005-10-17 06:00:00,7.761,7.857,7.657,7.785,10400000.0
2005-10-17 06:30:00,7.778,7.849,7.621,7.718,12050000.0
2005-10-17 07:00:00,7.686,7.835,7.654,7.764,10900000.0
2005-10-17 07:30:00,7.732,7.909,7.665,7.78,8550000.0
2005-10-17 08:00:00,7.793,7.85,7.645,7.78,9400000.0
2005-10-17 08:30:00,7.782,7.837,7.633,7.739,9000000.0
2005-10-17 09:00:00,7.768,7.842,7.634,7.79,13100000.0
2005-10-17 09:30:00,7.71,7.864,7.623,7.833,11900000.0
2005-10-17 10:00:00,7.781,7.91,7.639,7.811,13650000.0
2005-10-17 10:30:00,7.766,7.887,7.659,7.682,14500000.0
2005-10-17 11:00:00,7.723,7.867,7.672,7.743,11950000.0
2005-10-17 11:30:00,7.829,7.854,7.662,7.748,12050000.0
2005-10-17 12:00:00,7.776,7.866,7.635,7.778,10800000.0
2005-10-17 12:30:00,7.795,7.895,7.669,7.82,11550000.0
2005-10-17 13:00:00,7.803,7.902,7.663,7.817,11000000.0
2005-10-17 13:30:00,7.849,7.875,7.676,7.77,11650000.0
2005-10-17 14:00:00,7.807,7.891,7.67,7.765,11550000.0
2005-10-17 14:30:00,7.732,7.897,7.666,7.831,13250000.0
2005-10-17 15:00:00,7.736,7.904,7.673,7.739,12100000.0
2005-10-17 15:30:00,7.8,7.873,7.658,7.748,11450000.0
2005-10-17 16:00:00,7.784,7.859,7.638,7.772,12250000.0
2005-10-17 16:30:00,7.718,7.866,7.677,7.74,12550000.0
2005-10-17 17:00:00,7.839,7.906,7.682,7.827,12150000.0
2005-10-17 17:30:00,7.701,7.902,7.678,7.862,12300000.0
2005-10-17 18:00:00,7.764,7.883,7.699,7.861,11900000.0
2005-10-17 18:30:00,7.812,7.918,7.69,7.794,11400000.0
2005-10-17 19:00:00,7.775,7.867,7.625,7.811,11600000.0
2005-10-17 19:30:00,7.813,7.827,7.663,7.713,3300000.0
2005-10-17 20:00:00,7.779,7.853,7.621,7.74,9700000.0
2005-10-17 20:30:00,7.79,7.795,7.668,7.718,2950000.0
2005-10-17 21:00:00,7.762,7.825,7.616,7.732,6850000.0
2005-10-17 21:30:00,7.686,7.827,7.643,7.768,3850000.0
2005-10-17 22:00:00,7.739,7.808,7.653,7.693,3900000.0
2005-10-17 22:30:00,7.719,7.814,7.636,7.8,2650000.0
2005-10-17 23:00:00,7.664,7.809,7.634,7.723,3700000.0
2005-10-17 23:30:00,7.716,7.774,7.614,7.684,3250000.0
2005-10-18 00:00:00,7.76,7.83,7.637,7.733,2100000.0
2005-10-18 00:30:00,7.779,7.825,7.637,7.675,2700000.0
2005-10-18 01:00:00,7.746,7.765,7.636,7.761,1200000.0
2005-10-18 01:30:00,7.695,7.81,7.63,7.709,2250000.0
2005-10-18 02:00:00,7.739,7.8,7.633,7.759,7650000.0
2005-10-18 02:30:00,7.669,7.817,7.587,7.74,12800000.0
2005-10-18 03:00:00,7.732,7.817,7.589,7.746,10450000.0
2005-10-18 03:30:00,7.653,7.791,7.599,7.749,5650000.0
2005-10-18 04:00:00,7.727,7.814,7.63,7.782,2500000.0
2005-10-18 04:30:00,7.744,7.774,7.628,7.738,2150000.0
2005-10-18 05:00:00,7.754,7.776,7.63,7.694,650000.0
2005-10-18 05:30:00,7.712,7.815,7.653,7.715,7100000.0
2005-10-18 06:00:00,7.675,7.86,7.629,7.713,7500000.0
2005-10-18 06:30:00,7.812,7.837,7.627,7.77,7000000.0
2005-10-18 07:00:00,7.723,7.804,7.684,7.729,2350000.0
2005-10-18 07:30:00,7.752,7.875,7.671,7.749,3900000.0
2005-10-18 08:00:00,7.783,7.825,7.63,7.769,6600000.0
2005-10-18 08:30:00,7.76,7.851,7.639,7.764,10750000.0
2005-10-18 09:00:00,7.677,7.841,7.658,7.803,9300000.0
2005-10-18 09:30:00,7.744,7.864,7.656,7.823,10700000.0
2005-10-18 10:00:00,7.79,7.824,7.628,7.775,8300000.0
2005-10-18 10:30:00,7.721,7.822,7.614,7.697,8000000.0
2005-10-18 11:00:00,7.717,7.87,7.636,7.702,8600000.0
2005-10-18 11:30:00,7.779,7.849,7.618,7.712,7050000.0
2005-10-18 12:00:00,7.769,7.83,7.622,7.759,7050000.0
2005-10-18 12:30:00,7.739,7.802,7.615,7.785,6450000.0
2005-10-18 13:00:00,7.648,7.815,7.611,7.668,4550000.0
2005-10-18 13:30:00,7.666,7.813,7.624,7.764,5450000.0
2005-10-18 14:00:00,7.736,7.783,7.601,7.706,6400000.0
2005-10-18 14:30:00,7.671,7.801,7.591,7.779,13300000.0
2005-10-18 15:00:00,7.634,7.823,7.609,7.784,13000000.0
2005-10-18 15:30:00,7.747,7.818,7.618,7.776,11900000.0
2005-10-18 16:00:00,7.755,7.821,7.584,7.726,11750000.0
2005-10-18 16:30:00,7.677,7.819,7.606,7.705,12050000.0
2005-10-18 17:00:00,7.78,7.853,7.607,7.761,11800000.0
2005-10-18 17:30:00,7.655,7.846,7.623,7.791,10700000.0
2005-10-18 18:00:00,7.682,7.829,7.643,7.773,11150000.0
2005-10-18 18:30:00,7.739,7.836,7.606,7.725,11100000.0
2005-10-18 19:00:00,7.706,7.809,7.622,7.693,12700000.0
2005-10-18 19:30:00,7.795,7.822,7.637,7.675,2700000.0
2005-10-18 20:00:00,7.741,7.793,7.617,7.724,5850000.0
2005-10-18 20:30:00,7.735,7.811,7.611,7.769,5850000.0
2005-10-18 21:00:00,7.706,7.796,7.614,7.664,2450000.0
2005-10-18 21:30:00,7.772,7.779,7.612,7.693,4100000.0
2005-10-18 22:00:00,7.757,7.809,7.6,7.735,6050000.0
2005-10-18 22:30:00,7.739,7.771,7.63,7.723,2750000.0
2005-10-18 23:00:00,7.763,7.763,7.605,7.693,500000.0
2005-10-18 23:30:00,7.734,7.769,7.626,7.683,1700000.0
2005-10-19 00:00:00,7.75,7.768,7.55,7.623,2450000.0
2005-10-19 00:30:00,7.736,7.736,7.625,7.684,600000.0
2005-10-19 01:00:00,7.658,7.815,7.639,7.64,1700000.0
2005-10-19 01:30:00,7.716,7.789,7.607,7.717,5300000.0
2005-10-19 02:00:00,7.728,7.781,7.602,7.692,7300000.0
2005-10-19 02:30:00,7.628,7.799,7.585,7.724,8500000.0
2005-10-19 03:00:00,7.657,7.838,7.585,7.732,11250000.0
2005-10-19 03:30:00,7.716,7.806,7.582,7.698,10550000.0
2005-10-19 04:00:00,7.688,7.768,7.611,7.651,3100000.0
2005-10-19 04:30:00,7.741,7.788,7.591,7.649,4600000.0
2005-10-19 05:00:00,7.722,7.801,7.605,7.731,6200000.0
2005-10-19 05:30:00,7.745,7.814,7.582,7.675,9950000.0
2005-10-19 06:00:00,7.626,7.801,7.584,7.766,10150000.0
2005-10-19 06:30:00,7.658,7.818,7.593,7.726,11100000.0
2005-10-19 07:00:00,7.729,7.818,7.588,7.72,10000000.0
2005-10-19 07:30:00,7.747,7.827,7.59,7.763,14350000.0
2005-10-19 08:00:00,7.724,7.801,7.58,7.698,12900000.0
2005-10-19 08:30:00,7.719,7.776,7.552,7.662,12050000.0
2005-10-19 09:00:00,7.678,7.763,7.549,7.598,11100000.0
2005-10-19 09:30:00,7.609,7.732,7.53,7.719,8750000.0
2005-10-19 10:00:00,7.671,7.738,7.493,7.635,13050000.0
2005-10-19 10:30:00,7.587,7.734,7.519,7.556,12400000.0
2005-10-19 11:00:00,7.61,7.749,7.558,7.645,12000000.0
2005-10-19 11:30:00,7.723,7.748,7.537,7.653,8900000.0
2005-10-19 12:00:00,7.678,7.731,7.532,7.567,7600000.0
2005-10-19 12:30:00,7.576,7.757,7.55,7.712,10050000.0
2005-10-19 13:00:00,7.7,7.78,7.558,7.685,9350000.0
2005-10-19 13:30:00,7.71,7.734,7.545,7.663,8900000.0
2005-10-19 14:00:00,7.661,7.771,7.541,7.638,7300000.0
2005-10-19 14:30:00,7.601,7.739,7.483,7.639,13450000.0
2005-10-19 15:00:00,7.525,7.717,7.484,7.639,13300000.0
2005-10-19 15:30:00,7.624,7.721,7.509,7.59,13100000.0
2005-10-19 16:00:00,7.643,7.725,7.514,7.628,13400000.0
2005-10-19 16:30:00,7.593,7.707,7.489,7.591,12950000.0
2005-10-19 17:00:00,7.688,7.711,7.494,7.675,12800000.0
2005-10-19 17:30:00,7.547,7.719,7.504,7.663,13100000.0
2005-10-19 18:00:00,7.566,7.681,7.449,7.617,12850000.0
2005-10-19 18:30:00,7.57,7.649,7.415,7.506,13250000.0
2005-10-19 19:00:00,7.49,7.611,7.437,7.51,12050000.0
2005-10-19 19:30:00,7.606,7.64,7.427,7.525,3800000.0
2005-10-19 20:00:00,7.575,7.658,7.424,7.565,4650000.0
2005-10-19 20:30:00,7.582,7.643,7.444,7.522,4450000.0
2005-10-19 21:00:00,7.513,7.613,7.431,7.553,1800000.0
2005-10-19 21:30:00,7.564,7.628,7.454,7.494,1700000.0
2005-10-19 22:00:00,7.578,7.598,7.461,7.55,1400000.0
2005-10-19 22:30:00,7.576,7.608,7.46,7.56,1800000.0
2005-10-19 23:00:00,7.53,7.657,7.47,7.501,5700000.0
2005-10-19 23:30:00,7.52,7.629,7.483,7.509,850000.0
2005-10-20 00:00:00,7.524,7.628,7.449,7.563,3500000.0
2005-10-20 00:30:00,7.524,7.615,7.443,7.49,2600000.0
2005-10-20 01:00:00,7.573,7.605,7.464,7.492,1850000.0
2005-10-20 01:30:00,7.564,7.627,7.453,7.597,3850000.0
2005-10-20 02:00:00,7.589,7.64,7.43,7.533,10400000.0
2005-10-20 02:30:00,7.466,7.601,7.354,7.485,12200000.0
2005-10-20 03:00:00,7.448,7.561,7.377,7.434,9400000.0
2005-10-20 03:30:00,7.54,7.571,7.392,7.53,6650000.0
2005-10-20 04:00:00,7.457,7.58,7.377,7.517,7200000.0
2005-10-20 04:30:00,7.504,7.522,7.396,7.495,2650000.0
2005-10-20 05:00:00,7.499,7.575,7.384,7.501,4000000.0
2005-10-20 05:30:00,7.523,7.551,7.372,7.455,6250000.0
2005-10-20 06:00:00,7.443,7.581,7.403,7.427,5600000.0
2005-10-20 06:30:00,7.499,7.609,7.392,7.518,7700000.0
2005-10-20 07:00:00,7.432,7.566,7.352,7.537,6950000.0
2005-10-20 07:30:00,7.508,7.599,7.387,7.525,9150000.0
2005-10-20 08:00:00,7.526,7.593,7.392,7.499,10050000.0
2005-10-20 08:30:00,7.496,7.591,7.371,7.504,9750000.0
2005-10-20 09:00:00,7.428,7.573,7.398,7.503,6650000.0
2005-10-20 09:30:00,7.409,7.551,7.35,7.483,7500000.0
2005-10-20 10:00:00,7.515,7.579,7.365,7.512,9450000.0
2005-10-20 10:30:00,7.466,7.599,7.383,7.475,11900000.0
2005-10-20 11:00:00,7.477,7.583,7.366,7.51,10900000.0
2005-10-20 11:30:00,7.548,7.604,7.391,7.559,10900000.0
2005-10-20 12:00:00,7.517,7.606,7.418,7.513,8800000.0
2005-10-20 12:30:00,7.441,7.62,7.42,7.552,10050000.0
2005-10-20 13:00:00,7.56,7.638,7.426,7.54,10100000.0
2005-10-20 13:30:00,7.503,7.625,7.447,7.52,7950000.0
2005-10-20 14:00:00,7.557,7.675,7.451,7.59,8250000.0
2005-10-20 14:30:00,7.566,7.651,7.451,7.629,13500000.0
2005-10-20 15:00:00,7.499,7.657,7.475,7.572,12300000.0
2005-10-20 15:30:00,7.604,7.67,7.459,7.562,12750000.0
2005-10-20 16:00:00,7.589,7.69,7.47,7.624,12950000.0
2005-10-20 16:30:00,7.53,7.664,7.452,7.468,12900000.0
2005-10-20 17:00:00,7.572,7.622,7.393,7.584,12750000.0
2005-10-20 17:30:00,7.454,7.61,7.387,7.551,13150000.0
2005-10-20 18:00:00,7.441,7.633,7.395,7.531,13150000.0
2005-10-20 18:30:00,7.494,7.566,7.329,7.488,13250000.0
2005-10-20 19:00:00,7.475,7.671,7.409,7.526,11300000.0
2005-10-20 19:30:00,7.597,7.615,7.442,7.613,2700000.0
2005-10-20 20:00:00,7.556,7.604,7.45,7.601,3400000.0
2005-10-20 20:30:00,7.573,7.652,7.456,7.499,3150000.0
2005-10-20 21:00:00,7.553,7.6,7.454,7.57,2150000.0
2005-10-20 21:30:00,7.465,7.64,7.453,7.504,1650000.0
2005-10-20 22:00:00,7.476,7.589,7.447,7.505,2800000.0
2005-10-20 22:30:00,7.576,7.598,7.491,7.535,900000.0
2005-10-20 23:00:00,7.595,7.642,7.484,7.552,4750000.0
2005-10-20 23:30:00,7.555,7.615,7.455,7.533,1950000.0
2005-10-21 00:00:00,7.535,7.611,7.486,7.545,1650000.0
2005-10-21 00:30:00,7.587,7.587,7.486,7.525,200000.0
2005-10-21 01:00:00,7.574,7.574,7.435,7.489,1750000.0
2005-10-21 01:30:00,7.479,7.626,7.435,7.564,4350000.0
2005-10-21 02:00:00,7.491,7.638,7.414,7.588,12050000.0
2005-10-21 02:30:00,7.483,7.639,7.434,7.579,11000000.0
2005-10-21 03:00:00,7.574,7.649,7.445,7.569,11150000.0
2005-10-21 03:30:00,7.477,7.641,7.441,7.536,10650000.0
2005-10-21 04:00:00,7.559,7.607,7.443,7.54,2500000.0
2005-10-21 04:30:00,7.544,7.597,7.454,7.482,2750000.0
2005-10-21 05:00:00,7.519,7.642,7.45,7.596,6800000.0
2005-10-21 05:30:00,7.567,7.619,7.446,7.486,2950000.0
2005-10-21 06:00:00,7.533,7.612,7.43,7.567,9100000.0
2005-10-21 06:30:00,7.518,7.607,7.401,7.583,9000000.0
2005-10-21 07:00:00,7.551,7.648,7.434,7.553,7600000.0
2005-10-21 07:30:00,7.585,7.612,7.42,7.425,10150000.0
2005-10-21 08:00:00,7.5,7.629,7.415,7.547,11000000.0
2005-10-21 08:30:00,7.569,7.621,7.396,7.532,7600000.0
2005-10-21 09:00:00,7.508,7.601,7.409,7.544,10000000.0
2005-10-21 09:30:00,7.547,7.658,7.436,7.615,10900000.0
2005-10-21 10:00:00,7.574,7.662,7.425,7.567,13550000.0
2005-10-21 10:30:00,7.532,7.651,7.447,7.537,12850000.0
2005-10-21 11:00:00,7.5,7.658,7.438,7.525,8550000.0
2005-10-21 11:30:00,7.572,7.629,7.418,7.508,11600000.0
2005-10-21 12:00:00,7.555,7.633,7.42,7.543,8100000.0
2005-10-21 12:30:00,7.448,7.625,7.448,7.554,7000000.0
2005-10-21 13:00:00,7.521,7.614,7.41,7.518,4300000.0
2005-10-21 13:30:00,7.458,7.609,7.429,7.448,8500000.0
2005-10-21 14:00:00,7.553,7.604,7.45,7.554,5900000.0
2005-10-21 14:30:00,7.511,7.625,7.399,7.551,13400000.0
2005-10-21 15:00:00,7.457,7.621,7.383,7.581,13100000.0
2005-10-21 15:30:00,7.559,7.641,7.459,7.511,13150000.0
2005-10-21 16:00:00,7.569,7.636,7.419,7.512,13500000.0
2005-10-21 16:30:00,7.504,7.642,7.436,7.472,12950000.0
2005-10-21 17:00:00,7.578,7.59,7.383,7.545,12850000.0
2005-10-21 17:30:00,7.405,7.632,7.405,7.58,13300000.0
2005-10-21 18:00:00,7.497,7.65,7.436,7.603,12500000.0
2005-10-21 18:30:00,7.571,7.651,7.45,7.592,12450000.0
2005-10-21 19:00:00,7.562,7.669,7.474,7.595,12350000.0
2005-10-21 19:30:00,7.661,7.681,7.481,7.581,3400000.0
2005-10-21 20:00:00,7.625,7.658,7.506,7.585,2450000.0
2005-10-21 20:30:00,7.616,7.652,7.45,7.559,2100000.0
2005-10-21 21:00:00,7.523,7.668,7.523,7.552,450000.0
2005-10-21 21:30:00,7.515,7.628,7.496,7.563,950000.0
2005-10-21 22:00:00,7.625,7.626,7.513,7.553,850000.0
2005-10-21 22:30:00,7.574,7.637,7.506,7.544,850000.0
2005-10-23 23:00:00,7.614,7.614,7.531,7.581,600000.0
2005-10-23 23:30:00,7.615,7.663,7.505,7.559,1500000.0
2005-10-24 00:00:00,7.62,7.71,7.515,7.534,800000.0
2005-10-24 01:00:00,7.615,7.634,7.523,7.634,350000.0
2005-10-24 01:30:00,7.517,7.626,7.48,7.553,1150000.0
2005-10-24 02:00:00,7.614,7.664,7.428,7.579,10400000.0
2005-10-24 02:30:00,7.601,7.687,7.459,7.531,9450000.0
2005-10-24 03:00:00,7.559,7.667,7.467,7.566,11650000.0
2005-10-24 03:30:00,7.547,7.659,7.464,7.523,10750000.0
2005-10-24 04:00:00,7.6,7.654,7.475,7.5,2850000.0
2005-10-24 04:30:00,7.576,7.628,7.475,7.537,2000000.0
2005-10-24 05:00:00,7.586,7.653,7.471,7.535,3150000.0
2005-10-24 05:30:00,7.578,7.63,7.469,7.583,2700000.0
2005-10-24 06:00:00,7.588,7.674,7.449,7.596,7000000.0
2005-10-24 06:30:00,7.619,7.664,7.47,7.629,5400000.0
2005-10-24 07:00:00,7.472,7.639,7.455,7.573,9950000.0
2005-10-24 07:30:00,7.551,7.638,7.439,7.534,9150000.0
2005-10-24 08:00:00,7.516,7.683,7.472,7.599,12600000.0
2005-10-24 08:30:00,7.594,7.66,7.461,7.589,9950000.0
2005-10-24 09:00:00,7.534,7.619,7.438,7.569,10600000.0
2005-10-24 09:30:00,7.54,7.658,7.419,7.626,9700000.0
2005-10-24 10:00:00,7.59,7.67,7.384,7.56,12850000.0
2005-10-24 10:30:00,7.506,7.658,7.431,7.602,8100000.0
2005-10-24 11:00:00,7.474,7.67,7.445,7.601,6300000.0
2005-10-24 11:30:00,7.592,7.635,7.452,7.546,7150000.0
2005-10-24 12:00:00,7.577,7.635,7.434,7.472,6750000.0
2005-10-24 12:30:00,7.5,7.641,7.445,7.582,8150000.0
2005-10-24 13:00:00,7.586,7.658,7.449,7.535,9550000.0
2005-10-24 13:30:00,7.632,7.66,7.461,7.605,9200000.0
2005-10-24 14:00:00,7.59,7.673,7.49,7.606,7600000.0
2005-10-24 14:30:00,7.588,7.672,7.447,7.633,13300000.0
2005-10-24 15:00:00,7.531,7.684,7.49,7.607,12800000.0
2005-10-24 15:30:00,7.598,7.705,7.467,7.564,12050000.0
2005-10-24 16:00:00,7.631,7.717,7.507,7.593,13050000.0
2005-10-24 16:30:00,7.564,7.721,7.517,7.628,13250000.0
2005-10-24 17:00:00,7.719,7.742,7.537,7.69,10100000.0
2005-10-24 17:30:00,7.579,7.728,7.527,7.703,7250000.0
2005-10-24 18:00:00,7.669,7.725,7.514,7.668,11900000.0
2005-10-24 18:30:00,7.651,7.695,7.519,7.62,12550000.0
2005-10-24 19:00:00,7.606,7.717,7.49,7.558,16000000.0
2005-10-24 19:30:00,7.646,7.684,7.513,7.535,4850000.0
2005-10-24 20:00:00,7.617,7.675,7.488,7.623,4800000.0
2005-10-24 20:30:00,7.636,7.691,7.488,7.544,2350000.0
2005-10-24 21:00:00,7.617,7.628,7.484,7.583,1200000.0
2005-10-24 21:30:00,7.643,7.643,7.524,7.585,800000.0
2005-10-24 22:00:00,7.626,7.677,7.525,7.616,2950000.0
2005-10-24 22:30:00,7.613,7.633,7.513,7.568,1200000.0
2005-10-24 23:00:00,7.627,7.67,7.552,7.559,950000.0
2005-10-24 23:30:00,7.645,7.647,7.534,7.595,600000.0
2005-10-25 00:00:00,7.594,7.691,7.548,7.564,2000000.0
2005-10-25 00:30:00,7.631,7.672,7.527,7.591,2250000.0
2005-10-25 01:00:00,7.615,7.648,7.515,7.573,1050000.0
2005-10-25 01:30:00,7.555,7.644,7.502,7.631,2200000.0
2005-10-25 02:00:00,7.637,7.687,7.501,7.555,7300000.0
2005-10-25 02:30:00,7.526,7.666,7.483,7.573,4200000.0
2005-10-25 03:00:00,7.573,7.678,7.498,7.624,8050000.0
2005-10-25 03:30:00,7.56,7.718,7.528,7.641,7950000.0
2005-10-25 04:00:00,7.573,7.68,7.519,7.572,1950000.0
2005-10-25 04:30:00,7.679,7.722,7.524,7.606,2450000.0
2005-10-25 05:00:00,7.643,7.719,7.506,7.597,2450000.0
2005-10-25 05:30:00,7.643,7.71,7.514,7.601,7350000.0
2005-10-25 06:00:00,7.658,7.681,7.521,7.573,5550000.0
2005-10-25 06:30:00,7.628,7.706,7.542,7.594,3650000.0
2005-10-25 07:00:00,7.637,7.726,7.531,7.581,1950000.0
2005-10-25 07:30:00,7.575,7.696,7.513,7.606,7800000.0
2005-10-25 08:00:00,7.649,7.702,7.535,7.648,8850000.0
2005-10-25 08:30:00,7.649,7.734,7.525,7.664,8250000.0
2005-10-25 09:00:00,7.641,7.73,7.464,7.646,9200000.0
2005-10-25 09:30:00,7.568,7.735,7.513,7.701,10300000.0
2005-10-25 10:00:00,7.604,7.765,7.536,7.681,11900000.0
2005-10-25 10:30:00,7.566,7.761,7.542,7.572,11750000.0
2005-10-25 11:00:00,7.709,7.764,7.553,7.623,9150000.0
2005-10-25 11:30:00,7.692,7.731,7.533,7.641,6150000.0
2005-10-25 12:00:00,7.674,7.75,7.539,7.652,9300000.0
2005-10-25 12:30:00,7.584,7.747,7.544,7.677,10250000.0
2005-10-25 13:00:00,7.676,7.755,7.546,7.684,10450000.0
2005-10-25 13:30:00,7.71,7.748,7.556,7.681,7750000.0
2005-10-25 14:00:00,7.666,7.759,7.553,7.702,7900000.0
2005-10-25 14:30:00,7.674,7.781,7.575,7.759,13400000.0
2005-10-25 15:00:00,7.647,7.833,7.596,7.719,12150000.0
2005-10-25 15:30:00,7.746,7.854,7.616,7.71,12550000.0
2005-10-25 16:00:00,7.756,7.834,7.619,7.722,13150000.0
2005-10-25 16:30:00,7.699,7.843,7.614,7.717,12550000.0
2005-10-25 17:00:00,7.767,7.826,7.595,7.804,11850000.0
2005-10-25 17:30:00,7.657,7.872,7.619,7.791,12600000.0
2005-10-25 18:00:00,7.693,7.843,7.644,7.811,12000000.0
2005-10-25 18:30:00,7.782,7.835,7.634,7.746,11400000.0
2005-10-25 19:00:00,7.725,7.837,7.63,7.768,10500000.0
2005-10-25 19:30:00,7.803,7.803,7.658,7.698,1950000.0
2005-10-25 20:00:00,7.756,7.817,7.632,7.674,3050000.0
2005-10-25 20:30:00,7.746,7.779,7.634,7.674,850000.0
2005-10-25 21:00:00,7.747,7.766,7.645,7.68,1050000.0
2005-10-25 21:30:00,7.703,7.791,7.633,7.784,2150000.0
2005-10-25 22:00:00,7.76,7.76,7.634,7.674,600000.0
2005-10-25 22:30:00,7.689,7.766,7.624,7.714,1000000.0
2005-10-25 23:00:00,7.754,7.82,7.62,7.71,3600000.0
2005-10-25 23:30:00,7.672,7.796,7.632,7.673,2500000.0
2005-10-26 00:00:00,7.695,7.806,7.631,7.732,3300000.0
2005-10-26 00:30:00,7.738,7.8,7.631,7.704,2000000.0
2005-10-26 01:00:00,7.744,7.785,7.634,7.693,1450000.0
2005-10-26 01:30:00,7.735,7.793,7.634,7.689,2150000.0
2005-10-26 02:00:00,7.738,7.831,7.64,7.753,8750000.0
2005-10-26 02:30:00,7.672,7.82,7.623,7.763,9900000.0
2005-10-26 03:00:00,7.798,7.848,7.631,7.69,4950000.0
2005-10-26 03:30:00,7.786,7.822,7.605,7.754,6750000.0
2005-10-26 04:00:00,7.699,7.821,7.663,7.792,2050000.0
2005-10-26 04:30:00,7.754,7.83,7.654,7.729,6150000.0
2005-10-26 05:00:00,7.7,7.81,7.628,7.767,2600000.0
2005-10-26 05:30:00,7.778,7.822,7.656,7.714,5100000.0
2005-10-26 06:00:00,7.755,7.843,7.664,7.664,5500000.0
2005-10-26 06:30:00,7.779,7.853,7.646,7.709,6500000.0
2005-10-26 07:00:00,7.746,7.842,7.651,7.81,7150000.0
2005-10-26 07:30:00,7.752,7.838,7.655,7.72,9950000.0
2005-10-26 08:00:00,7.78,7.834,7.631,7.801,11700000.0
2005-10-26 08:30:00,7.778,7.856,7.657,7.78,6900000.0
2005-10-26 09:00:00,7.775,7.865,7.649,7.735,7150000.0
2005-10-26 09:30:00,7.779,7.86,7.651,7.762,8700000.0
2005-10-26 10:00:00,7.808,7.871,7.668,7.805,11400000.0
2005-10-26 10:30:00,7.752,7.862,7.641,7.694,11650000.0
2005-10-26 11:00:00,7.756,7.847,7.633,7.817,10250000.0
2005-10-26 11:30:00,7.811,7.843,7.634,7.752,7500000.0
2005-10-26 12:00:00,7.796,7.858,7.656,7.67,8800000.0
2005-10-26 12:30:00,7.72,7.867,7.67,7.802,9150000.0
2005-10-26 13:00:00,7.783,7.846,7.652,7.792,8600000.0
2005-10-26 13:30:00,7.819,7.85,7.628,7.83,7950000.0
2005-10-26 14:00:00,7.78,7.853,7.663,7.783,9200000.0
2005-10-26 14:30:00,7.753,7.887,7.664,7.849,13450000.0
2005-10-26 15:00:00,7.731,7.909,7.673,7.823,12700000.0
2005-10-26 15:30:00,7.784,7.889,7.672,7.769,13050000.0
2005-10-26 16:00:00,7.837,7.882,7.681,7.83,13500000.0
2005-10-26 16:30:00,7.73,7.874,7.674,7.756,13250000.0
2005-10-26 17:00:00,7.848,7.891,7.627,7.837,12150000.0
2005-10-26 17:30:00,7.713,7.872,7.679,7.82,12300000.0
2005-10-26 18:00:00,7.734,7.858,7.659,7.812,12850000.0
2005-10-26 18:30:00,7.79,7.861,7.671,7.776,12700000.0
2005-10-26 19:00:00,7.754,7.863,7.67,7.752,11850000.0
2005-10-26 19:30:00,7.816,7.824,7.667,7.712,3400000.0
2005-10-26 20:00:00,7.763,7.835,7.628,7.751,5600000.0
2005-10-26 20:30:00,7.767,7.796,7.62,7.734,1500000.0
2005-10-26 21:00:00,7.756,7.795,7.609,7.759,3550000.0
2005-10-26 21:30:00,7.77,7.82,7.641,7.703,1600000.0
2005-10-26 22:00:00,7.673,7.79,7.632,7.744,3250000.0
2005-10-26 22:30:00,7.649,7.789,7.649,7.789,850000.0
2005-10-26 23:00:00,7.718,7.811,7.632,7.673,2100000.0
2005-10-26 23:30:00,7.75,7.79,7.633,7.702,4700000.0
2005-10-27 00:00:00,7.78,7.9,7.631,7.66,2950000.0
2005-10-27 00:30:00,7.662,7.755,7.617,7.746,2100000.0
2005-10-27 01:00:00,7.739,7.775,7.607,7.72,3250000.0
2005-10-27 01:30:00,7.677,7.799,7.613,7.653,2500000.0
2005-10-27 02:00:00,7.697,7.803,7.608,7.734,9100000.0
2005-10-27 02:30:00,7.652,7.85,7.606,7.694,11300000.0
2005-10-27 03:00:00,7.694,7.864,7.624,7.726,6300000.0
2005-10-27 03:30:00,7.682,7.82,7.649,7.775,5100000.0
2005-10-27 04:00:00,7.765,7.831,7.645,7.699,3900000.0
2005-10-27 04:30:00,7.793,7.808,7.606,7.722,5600000.0
2005-10-27 05:00:00,7.727,7.819,7.661,7.748,5600000.0
2005-10-27 05:30:00,7.763,7.85,7.647,7.745,7650000.0
2005-10-27 06:00:00,7.763,7.887,7.676,7.721,7550000.0
2005-10-27 06:30:00,7.799,7.87,7.669,7.755,9000000.0
2005-10-27 07:00:00,7.789,7.868,7.655,7.78,5750000.0
2005-10-27 07:30:00,7.772,7.88,7.672,7.695,6950000.0
2005-10-27 08:00:00,7.738,7.865,7.654,7.812,6700000.0
2005-10-27 08:30:00,7.804,7.864,7.673,7.798,9800000.0
2005-10-27 09:00:00,7.763,7.867,7.664,7.723,8750000.0
2005-10-27 09:30:00,7.801,7.898,7.677,7.794,8900000.0
2005-10-27 10:00:00,7.772,7.901,7.648,7.824,9200000.0
2005-10-27 10:30:00,7.739,7.899,7.637,7.675,10100000.0
2005-10-27 11:00:00,7.741,7.856,7.626,7.747,9350000.0
2005-10-27 11:30:00,7.797,7.835,7.635,7.718,9450000.0
2005-10-27 12:00:00,7.765,7.84,7.642,7.696,7250000.0
2005-10-27 12:30:00,7.7,7.823,7.657,7.685,5350000.0
2005-10-27 13:00:00,7.783,7.832,7.652,7.784,8000000.0
2005-10-27 13:30:00,7.814,7.838,7.663,7.817,4000000.0
2005-10-27 14:00:00,7.726,7.854,7.656,7.796,7050000.0
2005-10-27 14:30:00,7.764,7.911,7.666,7.865,12450000.0
2005-10-27 15:00:00,7.758,7.936,7.716,7.848,12050000.0
2005-10-27 15:30:00,7.841,7.912,7.702,7.781,13050000.0
2005-10-27 16:00:00,7.854,7.939,7.641,7.839,13250000.0
2005-10-27 16:30:00,7.726,7.871,7.661,7.721,13550000.0
2005-10-27 17:00:00,7.801,7.86,7.63,7.836,13100000.0
2005-10-27 17:30:00,7.69,7.911,7.654,7.829,12250000.0
2005-10-27 18:00:00,7.723,7.869,7.68,7.842,12200000.0
2005-10-27 18:30:00,7.802,7.88,7.667,7.75,13600000.0
2005-10-27 19:00:00,7.767,7.856,7.635,7.8,15950000.0
2005-10-27 19:30:00,7.807,7.827,7.655,7.755,3400000.0
2005-10-27 20:00:00,7.762,7.855,7.659,7.764,3550000.0
2005-10-27 20:30:00,7.772,7.821,7.637,7.695,2200000.0
2005-10-27 21:00:00,7.767,7.812,7.659,7.668,2150000.0
2005-10-27 21:30:00,7.8,7.812,7.623,7.782,4100000.0
2005-10-27 22:00:00,7.766,7.774,7.666,7.723,400000.0
2005-10-27 22:30:00,7.698,7.829,7.655,7.72,1150000.0
2005-10-27 23:00:00,7.765,7.838,7.645,7.743,3250000.0
2005-10-27 23:30:00,7.774,7.777,7.654,7.725,1150000.0
2005-10-28 00:00:00,7.79,7.82,7.644,7.705,1350000.0
2005-10-28 00:30:00,7.719,7.826,7.639,7.719,3450000.0
2005-10-28 01:00:00,7.763,7.799,7.649,7.714,1900000.0
2005-10-28 01:30:00,7.677,7.833,7.674,7.735,1550000.0
2005-10-28 02:00:00,7.784,7.867,7.657,7.811,11450000.0
2005-10-28 02:30:00,7.678,7.836,7.625,7.768,14100000.0
2005-10-28 03:00:00,7.774,7.855,7.635,7.701,12700000.0
2005-10-28 03:30:00,7.78,7.818,7.638,7.767,7900000.0
2005-10-28 04:00:00,7.754,7.858,7.651,7.757,6300000.0
2005-10-28 04:30:00,7.746,7.834,7.652,7.78,2450000.0
2005-10-28 05:00:00,7.705,7.825,7.636,7.745,3850000.0
2005-10-28 05:30:00,7.783,7.836,7.652,7.756,3700000.0
2005-10-28 06:00:00,7.798,7.821,7.659,7.683,3700000.0
2005-10-28 06:30:00,7.738,7.822,7.632,7.741,5850000.0
2005-10-28 07:00:00,7.735,7.894,7.67,7.816,9350000.0
2005-10-28 07:30:00,7.741,7.864,7.673,7.762,6350000.0
2005-10-28 08:00:00,7.782,7.836,7.649,7.782,11300000.0
2005-10-28 08:30:00,7.792,7.84,7.655,7.768,8800000.0
2005-10-28 09:00:00,7.786,7.863,7.656,7.829,11950000.0
2005-10-28 09:30:00,7.721,7.877,7.649,7.811,8750000.0
2005-10-28 10:00:00,7.805,7.885,7.668,7.803,11600000.0
2005-10-28 10:30:00,7.687,7.835,7.639,7.748,5300000.0
2005-10-28 11:00:00,7.818,7.871,7.64,7.719,7100000.0
2005-10-28 11:30:00,7.673,7.837,7.631,7.804,6400000.0
2005-10-28 12:00:00,7.741,7.837,7.599,7.615,11000000.0
2005-10-28 12:30:00,7.657,7.836,7.626,7.772,10200000.0
2005-10-28 13:00:00,7.676,7.823,7.619,7.758,9400000.0
2005-10-28 13:30:00,7.784,7.833,7.631,7.776,9600000.0
2005-10-28 14:00:00,7.739,7.805,7.635,7.755,5750000.0
2005-10-28 14:30:00,7.711,7.834,7.636,7.787,13350000.0
2005-10-28 15:00:00,7.689,7.837,7.608,7.649,12950000.0
2005-10-28 15:30:00,7.663,7.781,7.573,7.676,13100000.0
2005-10-28 16:00:00,7.721,7.797,7.544,7.658,13500000.0
2005-10-28 16:30:00,7.586,7.734,7.533,7.598,13150000.0
2005-10-28 17:00:00,7.693,7.747,7.553,7.604,12600000.0
2005-10-28 17:30:00,7.58,7.746,7.508,7.616,12850000.0
2005-10-28 18:00:00,7.59,7.747,7.532,7.747,12900000.0
2005-10-28 18:30:00,7.705,7.808,7.544,7.672,14300000.0
2005-10-28 19:00:00,7.641,7.84,7.571,7.713,17750000.0
2005-10-28 19:30:00,7.776,7.8,7.617,7.765,3600000.0
2005-10-28 20:00:00,7.729,7.774,7.611,7.695,3550000.0
2005-10-28 20:30:00,7.684,7.792,7.646,7.662,2350000.0
2005-10-28 21:00:00,7.745,7.784,7.606,7.713,2450000.0
2005-10-28 22:00:00,7.775,7.794,7.652,7.742,1300000.0
2005-10-28 22:30:00,7.699,7.786,7.617,7.703,1350000.0
2005-10-31 00:00:00,7.74,7.8,7.51,7.69,1350000.0
2005-10-31 01:00:00,7.741,7.836,7.633,7.715,2650000.0
2005-10-31 01:30:00,7.754,7.792,7.654,7.704,950000.0
2005-10-31 02:00:00,7.7,7.817,7.599,7.709,11650000.0
2005-10-31 02:30:00,7.668,7.83,7.589,7.74,10450000.0
2005-10-31 03:00:00,7.777,7.842,7.622,7.753,6800000.0
2005-10-31 03:30:00,7.747,7.828,7.585,7.748,4950000.0
2005-10-31 04:00:00,7.704,7.819,7.634,7.751,2950000.0
2005-10-31 04:30:00,7.691,7.842,7.617,7.756,5400000.0
2005-10-31 05:00:00,7.721,7.81,7.621,7.667,5250000.0
2005-10-31 05:30:00,7.738,7.82,7.61,7.698,7200000.0
2005-10-31 06:00:00,7.705,7.8,7.619,7.66,9150000.0
2005-10-31 06:30:00,7.728,7.804,7.629,7.743,7950000.0
2005-10-31 07:00:00,7.752,7.789,7.596,7.691,4850000.0
2005-10-31 07:30:00,7.726,7.795,7.623,7.75,4800000.0
2005-10-31 08:00:00,7.703,7.79,7.623,7.738,8500000.0
2005-10-31 08:30:00,7.74,7.823,7.606,7.738,9950000.0
2005-10-31 09:00:00,7.692,7.786,7.618,7.752,7300000.0
2005-10-31 09:30:00,7.687,7.816,7.579,7.685,6100000.0
2005-10-31 10:00:00,7.719,7.8,7.593,7.726,8600000.0
2005-10-31 10:30:00,7.663,7.789,7.563,7.622,13750000.0
2005-10-31 11:00:00,7.71,7.82,7.608,7.701,12300000.0
2005-10-31 11:30:00,7.67,7.822,7.597,7.714,8100000.0
2005-10-31 12:00:00,7.745,7.839,7.617,7.669,3700000.0
2005-10-31 12:30:00,7.673,7.846,7.603,7.737,7300000.0
2005-10-31 13:00:00,7.735,7.806,7.591,7.665,6400000.0
2005-10-31 13:30:00,7.603,7.785,7.582,7.754,4850000.0
2005-10-31 14:00:00,7.731,7.819,7.59,7.727,8400000.0
2005-10-31 14:30:00,7.661,7.842,7.597,7.783,11650000.0
2005-10-31 15:00:00,7.699,7.851,7.624,7.717,10550000.0
2005-10-31 15:30:00,7.727,7.799,7.571,7.682,13200000.0
2005-10-31 16:00:00,7.738,7.813,7.601,7.74,13800000.0
2005-10-31 16:30:00,7.675,7.842,7.622,7.685,13150000.0
2005-10-31 17:00:00,7.737,7.78,7.584,7.718,12850000.0
2005-10-31 17:30:00,7.563,7.748,7.51,7.663,13250000.0
2005-10-31 18:00:00,7.551,7.692,7.438,7.65,13300000.0
2005-10-31 18:30:00,7.604,7.657,7.447,7.546,13200000.0
2005-10-31 19:00:00,7.522,7.648,7.435,7.566,13350000.0
2005-10-31 19:30:00,7.598,7.673,7.415,7.474,13500000.0
2005-10-31 20:00:00,7.567,7.631,7.382,7.509,14150000.0
2005-10-31 20:30:00,7.498,7.549,7.391,7.446,2100000.0
2005-10-31 21:00:00,7.395,7.549,7.395,7.516,3450000.0
2005-10-31 21:30:00,7.444,7.581,7.408,7.496,2800000.0
2005-10-31 22:00:00,7.532,7.578,7.422,7.468,3750000.0
2005-10-31 22:30:00,7.469,7.547,7.425,7.465,750000.0
2005-10-31 23:00:00,7.429,7.57,7.405,7.513,2050000.0
2005-10-31 23:30:00,7.526,7.573,7.425,7.474,1350000.0
2005-11-01 00:00:00,7.56,7.58,7.36,7.463,1400000.0
2005-11-01 00:30:00,7.435,7.61,7.43,7.565,1450000.0
2005-11-01 01:00:00,7.546,7.546,7.426,7.465,400000.0
2005-11-01 01:30:00,7.546,7.546,7.363,7.485,1000000.0
2005-11-01 02:00:00,7.445,7.62,7.421,7.587,4400000.0
2005-11-01 02:30:00,7.502,7.64,7.435,7.499,1250000.0
2005-11-01 03:00:00,7.487,7.628,7.403,7.563,8050000.0
2005-11-01 03:30:00,7.443,7.592,7.402,7.531,4600000.0
2005-11-01 04:00:00,7.558,7.585,7.415,7.491,4000000.0
2005-11-01 04:30:00,7.523,7.555,7.397,7.492,3800000.0
2005-11-01 05:00:00,7.452,7.601,7.41,7.493,3900000.0
2005-11-01 05:30:00,7.547,7.574,7.397,7.482,8050000.0
2005-11-01 06:00:00,7.53,7.644,7.418,7.577,6800000.0
2005-11-01 06:30:00,7.551,7.635,7.391,7.511,6950000.0
2005-11-01 07:00:00,7.438,7.571,7.414,7.515,3300000.0
2005-11-01 07:30:00,7.502,7.584,7.419,7.49,4000000.0
2005-11-01 08:00:00,7.451,7.577,7.402,7.512,5850000.0
2005-11-01 08:30:00,7.511,7.595,7.393,7.509,6700000.0
2005-11-01 09:00:00,7.42,7.578,7.401,7.547,6400000.0
2005-11-01 09:30:00,7.484,7.597,7.395,7.541,4600000.0
2005-11-01 10:00:00,7.533,7.59,7.359,7.513,9550000.0
2005-11-01 10:30:00,7.475,7.587,7.377,7.416,9000000.0
2005-11-01 11:00:00,7.44,7.589,7.327,7.477,9350000.0
2005-11-01 11:30:00,7.534,7.582,7.386,7.536,7550000.0
2005-11-01 12:00:00,7.423,7.558,7.386,7.489,4900000.0
2005-11-01 12:30:00,7.515,7.553,7.382,7.494,5500000.0
2005-11-01 13:00:00,7.393,7.575,7.372,7.48,5450000.0
2005-11-01 13:30:00,7.455,7.552,7.38,7.532,5800000.0
2005-11-01 14:00:00,7.484,7.569,7.382,7.493,7350000.0
2005-11-01 14:30:00,7.457,7.581,7.372,7.566,11500000.0
2005-11-01 15:00:00,7.433,7.613,7.375,7.48,8150000.0
2005-11-01 15:30:00,7.495,7.556,7.265,7.334,12800000.0
2005-11-01 16:00:00,7.381,7.452,7.246,7.367,13650000.0
2005-11-01 16:30:00,7.308,7.484,7.265,7.312,13050000.0
2005-11-01 17:00:00,7.412,7.444,7.222,7.379,12850000.0
2005-11-01 17:30:00,7.259,7.474,7.232,7.431,13050000.0
2005-11-01 18:00:00,7.324,7.486,7.28,7.444,12600000.0
2005-11-01 18:30:00,7.423,7.476,7.284,7.384,12650000.0
2005-11-01 19:00:00,7.376,7.487,7.283,7.4,12200000.0
2005-11-01 19:30:00,7.425,7.499,7.269,7.396,14950000.0
2005-11-01 20:00:00,7.338,7.479,7.225,7.312,19600000.0
2005-11-01 20:30:00,7.399,7.454,7.291,7.333,6600000.0
2005-11-01 21:00:00,7.394,7.47,7.278,7.384,5950000.0
2005-11-01 21:30:00,7.328,7.508,7.296,7.359,2750000.0
2005-11-01 22:00:00,7.394,7.434,7.288,7.399,1200000.0
2005-11-01 22:30:00,7.416,7.455,7.273,7.326,2350000.0
2005-11-01 23:00:00,7.3,7.474,7.271,7.345,3000000.0
2005-11-01 23:30:00,7.336,7.461,7.289,7.362,4150000.0
2005-11-02 00:00:00,7.376,7.466,7.286,7.368,4750000.0
2005-11-02 00:30:00,7.433,7.466,7.318,7.373,1950000.0
2005-11-02 01:00:00,7.434,7.476,7.305,7.445,1450000.0
2005-11-02 01:30:00,7.421,7.446,7.314,7.385,1150000.0
2005-11-02 02:00:00,7.427,7.498,7.313,7.345,6500000.0
2005-11-02 02:30:00,7.322,7.491,7.306,7.448,3300000.0
2005-11-02 03:00:00,7.471,7.498,7.303,7.467,9550000.0
2005-11-02 03:30:00,7.458,7.5,7.295,7.368,7000000.0
2005-11-02 04:00:00,7.432,7.489,7.307,7.335,5050000.0
2005-11-02 04:30:00,7.422,7.475,7.279,7.355,4350000.0
2005-11-02 05:00:00,7.304,7.484,7.304,7.38,3350000.0
2005-11-02 05:30:00,7.433,7.527,7.318,7.424,4700000.0
2005-11-02 06:00:00,7.467,7.511,7.307,7.381,4150000.0
2005-11-02 06:30:00,7.428,7.509,7.329,7.4,7200000.0
2005-11-02 07:00:00,7.445,7.487,7.3,7.386,4100000.0
2005-11-02 07:30:00,7.396,7.508,7.321,7.42,2650000.0
2005-11-02 08:00:00,7.351,7.501,7.294,7.421,7100000.0
2005-11-02 08:30:00,7.358,7.482,7.281,7.394,5400000.0
2005-11-02 09:00:00,7.332,7.518,7.313,7.443,5500000.0
2005-11-02 09:30:00,7.355,7.509,7.271,7.463,9000000.0
2005-11-02 10:00:00,7.401,7.548,7.284,7.423,8650000.0
2005-11-02 10:30:00,7.362,7.463,7.232,7.282,11100000.0
2005-11-02 11:00:00,7.351,7.471,7.266,7.328,9700000.0
2005-11-02 11:30:00,7.412,7.456,7.249,7.423,7450000.0
2005-11-02 12:00:00,7.421,7.445,7.277,7.404,7450000.0
2005-11-02 12:30:00,7.307,7.459,7.259,7.393,7700000.0
2005-11-02 13:00:00,7.4,7.465,7.237,7.381,10550000.0
2005-11-02 13:30:00,7.399,7.46,7.219,7.313,5200000.0
2005-11-02 14:00:00,7.361,7.477,7.258,7.418,8250000.0
2005-11-02 14:30:00,7.399,7.452,7.263,7.377,7950000.0
2005-11-02 15:00:00,7.302,7.453,7.242,7.387,5050000.0
2005-11-02 15:30:00,7.402,7.499,7.297,7.383,13000000.0
2005-11-02 16:00:00,7.446,7.517,7.315,7.444,13050000.0
2005-11-02 16:30:00,7.364,7.512,7.32,7.369,12600000.0
2005-11-02 17:00:00,7.453,7.538,7.299,7.523,12500000.0
2005-11-02 17:30:00,7.396,7.568,7.333,7.502,13200000.0
2005-11-02 18:00:00,7.41,7.545,7.339,7.477,13100000.0
2005-11-02 18:30:00,7.451,7.523,7.344,7.444,11800000.0
2005-11-02 19:00:00,7.42,7.555,7.331,7.517,14000000.0
2005-11-02 19:30:00,7.542,7.587,7.322,7.412,13000000.0
2005-11-02 20:00:00,7.45,7.558,7.339,7.478,13400000.0
2005-11-02 20:30:00,7.518,7.534,7.37,7.431,3100000.0
2005-11-02 21:00:00,7.527,7.529,7.325,7.401,3800000.0
2005-11-02 21:30:00,7.392,7.53,7.354,7.507,2850000.0
2005-11-02 22:00:00,7.475,7.527,7.353,7.491,4400000.0
2005-11-02 22:30:00,7.493,7.517,7.393,7.46,1700000.0
2005-11-02 23:00:00,7.496,7.525,7.374,7.414,1450000.0
2005-11-02 23:30:00,7.521,7.521,7.358,7.435,2600000.0
2005-11-03 00:00:00,7.53,7.59,7.385,7.405,1900000.0
2005-11-03 00:30:00,7.446,7.52,7.388,7.471,500000.0
2005-11-03 01:00:00,7.472,7.507,7.365,7.463,850000.0
2005-11-03 01:30:00,7.515,7.535,7.382,7.445,1600000.0
2005-11-03 02:00:00,7.455,7.55,7.376,7.461,2550000.0
2005-11-03 02:30:00,7.477,7.528,7.375,7.485,1450000.0
2005-11-03 03:00:00,7.543,7.575,7.384,7.521,3250000.0
2005-11-03 03:30:00,7.37,7.509,7.37,7.486,1650000.0
2005-11-03 04:00:00,7.483,7.521,7.383,7.471,750000.0
2005-11-03 04:30:00,7.504,7.531,7.384,7.524,1750000.0
2005-11-03 05:00:00,7.465,7.592,7.36,7.507,2000000.0
2005-11-03 05:30:00,7.472,7.56,7.375,7.434,4950000.0
2005-11-03 06:00:00,7.433,7.541,7.376,7.439,3450000.0
2005-11-03 06:30:00,7.523,7.596,7.377,7.435,2300000.0
2005-11-03 07:00:00,7.486,7.55,7.373,7.51,2500000.0
2005-11-03 07:30:00,7.483,7.539,7.372,7.455,2000000.0
2005-11-03 08:00:00,7.516,7.565,7.362,7.499,4200000.0
2005-11-03 08:30:00,7.415,7.541,7.388,7.465,2000000.0
2005-11-03 09:00:00,7.431,7.573,7.339,7.514,4450000.0
2005-11-03 09:30:00,7.433,7.556,7.366,7.51,8300000.0
2005-11-03 10:00:00,7.478,7.549,7.356,7.458,6100000.0
2005-11-03 10:30:00,7.472,7.589,7.39,7.437,8300000.0
2005-11-03 11:00:00,7.45,7.602,7.353,7.483,9600000.0
2005-11-03 11:30:00,7.554,7.581,7.376,7.479,8800000.0
2005-11-03 12:00:00,7.514,7.572,7.361,7.369,7100000.0
2005-11-03 12:30:00,7.512,7.577,7.388,7.524,10000000.0
2005-11-03 13:00:00,7.523,7.589,7.364,7.518,5900000.0
2005-11-03 13:30:00,7.564,7.606,7.4,7.55,7550000.0
2005-11-03 14:00:00,7.517,7.599,7.396,7.538,8450000.0
2005-11-03 14:30:00,7.54,7.616,7.37,7.537,10150000.0
2005-11-03 15:00:00,7.437,7.565,7.383,7.396,7150000.0
2005-11-03 15:30:00,7.474,7.526,7.341,7.409,13050000.0
2005-11-03 16:00:00,7.444,7.558,7.304,7.473,13800000.0
2005-11-03 16:30:00,7.416,7.567,7.342,7.462,12750000.0
2005-11-03 17:00:00,7.543,7.586,7.35,7.53,12950000.0
2005-11-03 17:30:00,7.37,7.557,7.34,7.523,11700000.0
2005-11-03 18:00:00,7.439,7.558,7.375,7.513,12050000.0
2005-11-03 18:30:00,7.492,7.547,7.356,7.457,11500000.0
2005-11-03 19:00:00,7.434,7.565,7.361,7.416,11750000.0
2005-11-03 19:30:00,7.508,7.587,7.352,7.489,12250000.0
2005-11-03 20:00:00,7.403,7.62,7.366,7.549,14950000.0
2005-11-03 20:30:00,7.445,7.604,7.421,7.468,4350000.0
2005-11-03 21:00:00,7.536,7.593,7.408,7.525,4550000.0
2005-11-03 21:30:00,7.556,7.587,7.438,7.487,3950000.0
2005-11-03 22:00:00,7.527,7.599,7.407,7.475,3700000.0
2005-11-03 22:30:00,7.448,7.606,7.408,7.433,3750000.0
2005-11-03 23:00:00,7.54,7.587,7.473,7.578,1100000.0
2005-11-03 23:30:00,7.534,7.565,7.374,7.485,1500000.0
2005-11-04 00:00:00,7.51,7.62,7.457,7.551,1800000.0
2005-11-04 00:30:00,7.547,7.557,7.433,7.493,1350000.0
2005-11-04 01:00:00,7.555,7.555,7.426,7.521,900000.0
2005-11-04 01:30:00,7.454,7.54,7.416,7.46,1800000.0
2005-11-04 02:00:00,7.508,7.588,7.431,7.568,2600000.0
2005-11-04 02:30:00,7.434,7.609,7.417,7.529,4100000.0
2005-11-04 03:00:00,7.397,7.638,7.397,7.524,4900000.0
2005-11-04 03:30:00,7.547,7.631,7.399,7.487,8650000.0
2005-11-04 04:00:00,7.428,7.577,7.42,7.478,3000000.0
2005-11-04 04:30:00,7.573,7.582,7.42,7.448,4650000.0
2005-11-04 05:00:00,7.463,7.584,7.385,7.556,3650000.0
2005-11-04 05:30:00,7.544,7.588,7.409,7.466,9750000.0
2005-11-04 06:00:00,7.519,7.58,7.403,7.472,2900000.0
2005-11-04 06:30:00,7.456,7.57,7.361,7.5,4200000.0
2005-11-04 07:00:00,7.538,7.582,7.407,7.422,4350000.0
2005-11-04 07:30:00,7.47,7.574,7.413,7.456,3600000.0
2005-11-04 08:00:00,7.458,7.601,7.405,7.52,8250000.0
2005-11-04 08:30:00,7.513,7.588,7.381,7.528,7400000.0
2005-11-04 09:00:00,7.543,7.601,7.396,7.459,8300000.0
2005-11-04 09:30:00,7.451,7.585,7.376,7.53,6700000.0
2005-11-04 10:00:00,7.538,7.6,7.382,7.576,6450000.0
2005-11-04 10:30:00,7.44,7.579,7.387,7.387,3950000.0
2005-11-04 11:00:00,7.439,7.593,7.354,7.473,7600000.0
2005-11-04 11:30:00,7.498,7.6,7.392,7.536,5150000.0
2005-11-04 12:00:00,7.529,7.579,7.373,7.427,6500000.0
2005-11-04 12:30:00,7.521,7.589,7.386,7.53,4100000.0
2005-11-04 13:00:00,7.552,7.587,7.395,7.512,7550000.0
2005-11-04 13:30:00,7.405,7.598,7.388,7.488,8200000.0
2005-11-04 14:00:00,7.504,7.598,7.412,7.499,6650000.0
2005-11-04 14:30:00,7.466,7.606,7.38,7.554,10350000.0
2005-11-04 15:00:00,7.398,7.605,7.398,7.413,6700000.0
2005-11-04 15:30:00,7.52,7.659,7.41,7.543,13100000.0
2005-11-04 16:00:00,7.61,7.715,7.453,7.594,13400000.0
2005-11-04 16:30:00,7.5,7.646,7.453,7.507,12600000.0
2005-11-04 17:00:00,7.593,7.611,7.411,7.551,13000000.0
2005-11-04 17:30:00,7.408,7.544,7.29,7.451,12950000.0
2005-11-04 18:00:00,7.367,7.541,7.321,7.506,13100000.0
2005-11-04 18:30:00,7.466,7.525,7.334,7.452,12950000.0
2005-11-04 19:00:00,7.436,7.515,7.343,7.446,12550000.0
2005-11-04 19:30:00,7.482,7.54,7.308,7.478,13150000.0
2005-11-04 20:00:00,7.477,7.564,7.351,7.501,12000000.0
2005-11-04 20:30:00,7.535,7.56,7.395,7.434,2400000.0
2005-11-04 21:00:00,7.478,7.534,7.361,7.53,2100000.0
2005-11-04 21:30:00,7.451,7.548,7.394,7.502,3000000.0
2005-11-04 22:00:00,7.528,7.529,7.366,7.465,2300000.0
2005-11-04 22:30:00,7.504,7.522,7.405,7.472,500000.0
2005-11-04 23:00:00,7.504,7.536,7.399,7.518,800000.0
2005-11-04 23:30:00,7.512,7.55,7.402,7.471,1150000.0
2005-11-07 00:00:00,7.51,7.6,7.41,7.492,1350000.0
2005-11-07 00:30:00,7.516,7.524,7.402,7.473,1250000.0
2005-11-07 01:00:00,7.515,7.523,7.415,7.489,500000.0
2005-11-07 01:30:00,7.429,7.533,7.417,7.473,1300000.0
2005-11-07 02:00:00,7.51,7.547,7.372,7.489,3800000.0
2005-11-07 02:30:00,7.386,7.573,7.337,7.405,3200000.0
2005-11-07 03:00:00,7.436,7.546,7.324,7.48,8500000.0
2005-11-07 03:30:00,7.439,7.531,7.366,7.485,4000000.0
2005-11-07 04:00:00,7.497,7.497,7.374,7.417,800000.0
2005-11-07 04:30:00,7.504,7.524,7.377,7.449,2050000.0
2005-11-07 05:00:00,7.482,7.547,7.352,7.451,5700000.0
2005-11-07 05:30:00,7.479,7.551,7.347,7.436,4400000.0
2005-11-07 06:00:00,7.512,7.558,7.355,7.449,5300000.0
2005-11-07 06:30:00,7.507,7.536,7.355,7.395,8350000.0
2005-11-07 07:00:00,7.464,7.518,7.36,7.38,2250000.0
2005-11-07 07:30:00,7.456,7.528,7.347,7.421,6950000.0
2005-11-07 08:00:00,7.42,7.516,7.351,7.473,6400000.0
2005-11-07 08:30:00,7.478,7.567,7.34,7.403,7350000.0
2005-11-07 09:00:00,7.478,7.576,7.342,7.491,7500000.0
2005-11-07 09:30:00,7.434,7.544,7.334,7.444,6750000.0
2005-11-07 10:00:00,7.483,7.59,7.313,7.468,7400000.0
2005-11-07 10:30:00,7.441,7.522,7.35,7.465,4750000.0
2005-11-07 11:00:00,7.353,7.537,7.342,7.406,6550000.0
2005-11-07 11:30:00,7.474,7.53,7.322,7.434,7000000.0
2005-11-07 12:00:00,7.461,7.568,7.366,7.382,5400000.0
2005-11-07 12:30:00,7.374,7.541,7.353,7.477,3800000.0
2005-11-07 13:00:00,7.386,7.527,7.356,7.434,2250000.0
2005-11-07 13:30:00,7.365,7.533,7.359,7.509,1600000.0
2005-11-07 14:00:00,7.458,7.521,7.351,7.438,3950000.0
2005-11-07 14:30:00,7.421,7.509,7.346,7.437,5300000.0
2005-11-07 15:00:00,7.363,7.495,7.335,7.466,6150000.0
2005-11-07 15:30:00,7.45,7.545,7.309,7.35,12700000.0
2005-11-07 16:00:00,7.446,7.511,7.306,7.409,12200000.0
2005-11-07 16:30:00,7.392,7.513,7.281,7.367,12300000.0
2005-11-07 17:00:00,7.46,7.514,7.266,7.477,12650000.0
2005-11-07 17:30:00,7.347,7.528,7.296,7.465,11700000.0
2005-11-07 18:00:00,7.357,7.501,7.29,7.472,12400000.0
2005-11-07 18:30:00,7.442,7.527,7.317,7.436,12450000.0
2005-11-07 19:00:00,7.435,7.568,7.345,7.421,10800000.0
2005-11-07 19:30:00,7.498,7.574,7.358,7.369,9500000.0
2005-11-07 20:00:00,7.409,7.596,7.347,7.584,13250000.0
2005-11-07 20:30:00,7.427,7.569,7.415,7.495,950000.0
2005-11-07 21:00:00,7.482,7.59,7.409,7.409,5000000.0
2005-11-07 21:30:00,7.535,7.597,7.435,7.475,1950000.0
2005-11-07 22:00:00,7.545,7.577,7.423,7.483,1750000.0
2005-11-07 22:30:00,7.473,7.59,7.432,7.493,2250000.0
2005-11-07 23:00:00,7.553,7.593,7.444,7.553,1100000.0
2005-11-07 23:30:00,7.603,7.622,7.442,7.503,1600000.0
2005-11-08 00:00:00,7.514,7.619,7.454,7.566,2500000.0
2005-11-08 00:30:00,7.539,7.602,7.46,7.501,900000.0
2005-11-08 01:00:00,7.555,7.555,7.438,7.527,900000.0
2005-11-08 01:30:00,7.487,7.618,7.417,7.483,3850000.0
2005-11-08 02:00:00,7.536,7.592,7.417,7.57,4100000.0
2005-11-08 02:30:00,7.471,7.604,7.432,7.494,3750000.0
2005-11-08 03:00:00,7.478,7.622,7.412,7.506,7200000.0
2005-11-08 03:30:00,7.453,7.589,7.37,7.51,9550000.0
2005-11-08 04:00:00,7.458,7.585,7.393,7.435,1650000.0
2005-11-08 04:30:00,7.491,7.542,7.374,7.495,5650000.0
2005-11-08 05:00:00,7.407,7.53,7.395,7.435,2250000.0
2005-11-08 05:30:00,7.511,7.554,7.373,7.499,5050000.0
2005-11-08 06:00:00,7.478,7.549,7.37,7.515,4250000.0
2005-11-08 06:30:00,7.419,7.566,7.35,7.433,5100000.0
2005-11-08 07:00:00,7.503,7.525,7.398,7.424,2450000.0
2005-11-08 07:30:00,7.439,7.545,7.391,7.526,4400000.0
2005-11-08 08:00:00,7.52,7.577,7.356,7.483,6250000.0
2005-11-08 08:30:00,7.529,7.574,7.391,7.492,5700000.0
2005-11-08 09:00:00,7.514,7.56,7.365,7.52,7350000.0
2005-11-08 09:30:00,7.449,7.56,7.344,7.461,4550000.0
2005-11-08 10:00:00,7.491,7.59,7.355,7.398,8800000.0
2005-11-08 10:30:00,7.449,7.552,7.359,7.455,6550000.0
2005-11-08 11:00:00,7.453,7.558,7.341,7.446,9100000.0
2005-11-08 11:30:00,7.468,7.586,7.367,7.491,5350000.0
2005-11-08 12:00:00,7.467,7.569,7.382,7.393,6850000.0
2005-11-08 12:30:00,7.39,7.572,7.374,7.418,5750000.0
2005-11-08 13:00:00,7.453,7.56,7.364,7.517,4950000.0
2005-11-08 13:30:00,7.437,7.572,7.406,7.548,5600000.0
2005-11-08 14:00:00,7.521,7.599,7.355,7.504,7450000.0
2005-11-08 14:30:00,7.469,7.637,7.399,7.523,11750000.0
2005-11-08 15:00:00,7.519,7.593,7.403,7.477,8200000.0
2005-11-08 15:30:00,7.521,7.639,7.423,7.524,12250000.0
2005-11-08 16:00:00,7.554,7.64,7.44,7.489,13400000.0
2005-11-08 16:30:00,7.487,7.667,7.426,7.54,12800000.0
2005-11-08 17:00:00,7.608,7.663,7.433,7.607,12300000.0
2005-11-08 17:30:00,7.475,7.638,7.415,7.601,12700000.0
2005-11-08 18:00:00,7.493,7.695,7.458,7.581,12450000.0
2005-11-08 18:30:00,7.582,7.648,7.467,7.547,11400000.0
2005-11-08 19:00:00,7.526,7.651,7.432,7.496,14000000.0
2005-11-08 19:30:00,7.614,7.671,7.448,7.577,14800000.0
2005-11-08 20:00:00,7.581,7.635,7.427,7.544,10850000.0
2005-11-08 20:30:00,7.45,7.587,7.425,7.51,2300000.0
2005-11-08 21:00:00,7.482,7.599,7.466,7.568,800000.0
2005-11-08 21:30:00,7.552,7.621,7.456,7.525,3550000.0
2005-11-08 22:00:00,7.566,7.638,7.486,7.537,1050000.0
2005-11-08 22:30:00,7.607,7.641,7.479,7.618,2150000.0
2005-11-08 23:00:00,7.565,7.633,7.464,7.573,1200000.0
2005-11-08 23:30:00,7.584,7.633,7.484,7.524,700000.0
2005-11-09 00:00:00,7.6,7.7,7.439,7.609,3350000.0
2005-11-09 00:30:00,7.518,7.624,7.463,7.544,1500000.0
2005-11-09 01:00:00,7.595,7.622,7.479,7.583,2250000.0
2005-11-09 01:30:00,7.552,7.682,7.454,7.533,4100000.0
2005-11-09 02:00:00,7.534,7.663,7.457,7.595,6000000.0
2005-11-09 02:30:00,7.496,7.632,7.475,7.598,4250000.0
2005-11-09 03:00:00,7.585,7.671,7.47,7.518,5550000.0
2005-11-09 03:30:00,7.589,7.645,7.458,7.577,6650000.0
2005-11-09 04:00:00,7.625,7.676,7.493,7.599,6550000.0
2005-11-09 04:30:00,7.584,7.605,7.485,7.605,1500000.0
2005-11-09 05:00:00,7.607,7.631,7.456,7.527,3100000.0
2005-11-09 05:30:00,7.63,7.682,7.482,7.562,8350000.0
2005-11-09 06:00:00,7.57,7.661,7.475,7.513,6800000.0
2005-11-09 06:30:00,7.613,7.647,7.489,7.573,5750000.0
2005-11-09 07:00:00,7.615,7.65,7.483,7.596,4900000.0
2005-11-09 07:30:00,7.592,7.672,7.482,7.546,7200000.0
2005-11-09 08:00:00,7.562,7.672,7.468,7.618,10650000.0
2005-11-09 08:30:00,7.612,7.679,7.452,7.573,8000000.0
2005-11-09 09:00:00,7.582,7.687,7.473,7.619,9100000.0
2005-11-09 09:30:00,7.595,7.669,7.446,7.613,6900000.0
2005-11-09 10:00:00,7.598,7.66,7.448,7.568,6650000.0
2005-11-09 10:30:00,7.535,7.657,7.438,7.555,5450000.0
2005-11-09 11:00:00,7.555,7.729,7.476,7.581,5500000.0
2005-11-09 11:30:00,7.613,7.665,7.459,7.563,7300000.0
2005-11-09 12:00:00,7.618,7.671,7.473,7.516,10050000.0
2005-11-09 12:30:00,7.52,7.678,7.456,7.516,6800000.0
2005-11-09 13:00:00,7.519,7.686,7.484,7.596,8400000.0
2005-11-09 13:30:00,7.657,7.699,7.486,7.602,6850000.0
2005-11-09 14:00:00,7.644,7.696,7.481,7.634,4450000.0
2005-11-09 14:30:00,7.566,7.71,7.469,7.641,9350000.0
2005-11-09 15:00:00,7.562,7.687,7.486,7.526,6550000.0
2005-11-09 15:30:00,7.56,7.703,7.481,7.588,12750000.0
2005-11-09 16:00:00,7.65,7.712,7.493,7.583,13100000.0
2005-11-09 16:30:00,7.524,7.67,7.489,7.573,12550000.0
2005-11-09 17:00:00,7.576,7.69,7.485,7.653,10750000.0
2005-11-09 17:30:00,7.545,7.718,7.482,7.645,12300000.0
2005-11-09 18:00:00,7.553,7.72,7.482,7.653,13950000.0
2005-11-09 18:30:00,7.627,7.71,7.514,7.632,11250000.0
2005-11-09 19:00:00,7.615,7.715,7.502,7.666,12500000.0
2005-11-09 19:30:00,7.699,7.738,7.526,7.637,13450000.0
2005-11-09 20:00:00,7.577,7.707,7.463,7.588,14850000.0
2005-11-09 20:30:00,7.523,7.658,7.52,7.583,1600000.0
2005-11-09 21:00:00,7.641,7.641,7.467,7.608,1700000.0
2005-11-09 21:30:00,7.57,7.66,7.506,7.555,1200000.0
2005-11-09 22:00:00,7.624,7.71,7.527,7.616,1250000.0
2005-11-09 22:30:00,7.543,7.705,7.527,7.627,2150000.0
2005-11-09 23:00:00,7.656,7.703,7.525,7.633,1700000.0
2005-11-09 23:30:00,7.648,7.662,7.568,7.603,800000.0
2005-11-10 00:00:00,7.62,7.687,7.527,7.581,3750000.0
2005-11-10 00:30:00,7.647,7.647,7.536,7.575,800000.0
2005-11-10 01:00:00,7.627,7.633,7.525,7.565,600000.0
2005-11-10 01:30:00,7.587,7.662,7.533,7.58,1050000.0
2005-11-10 02:00:00,7.645,7.737,7.518,7.69,2200000.0
2005-11-10 02:30:00,7.591,7.699,7.531,7.583,3600000.0
2005-11-10 03:00:00,7.688,7.709,7.526,7.693,8200000.0
2005-11-10 03:30:00,7.662,7.729,7.514,7.662,9950000.0
2005-11-10 04:00:00,7.686,7.723,7.527,7.593,4350000.0
2005-11-10 04:30:00,7.644,7.696,7.527,7.626,3750000.0
2005-11-10 05:00:00,7.679,7.742,7.532,7.603,4250000.0
2005-11-10 05:30:00,7.64,7.714,7.515,7.634,10000000.0
2005-11-10 06:00:00,7.643,7.725,7.528,7.691,9150000.0
2005-11-10 06:30:00,7.651,7.719,7.527,7.614,9400000.0
2005-11-10 07:00:00,7.635,7.746,7.552,7.697,8400000.0
2005-11-10 07:30:00,7.676,7.714,7.51,7.609,5800000.0
2005-11-10 08:00:00,7.688,7.719,7.502,7.632,9000000.0
2005-11-10 08:30:00,7.654,7.703,7.542,7.64,7300000.0
2005-11-10 09:00:00,7.622,7.727,7.513,7.675,6850000.0
2005-11-10 09:30:00,7.568,7.706,7.501,7.673,5800000.0
2005-11-10 10:00:00,7.616,7.709,7.509,7.651,8150000.0
2005-11-10 10:30:00,7.598,7.698,7.49,7.53,9650000.0
2005-11-10 11:00:00,7.592,7.714,7.522,7.603,8000000.0
2005-11-10 11:30:00,7.553,7.721,7.532,7.704,8650000.0
2005-11-10 12:00:00,7.712,7.75,7.545,7.691,7900000.0
2005-11-10 12:30:00,7.601,7.765,7.536,7.657,7250000.0
2005-11-10 13:00:00,7.543,7.738,7.52,7.661,7550000.0
2005-11-10 13:30:00,7.697,7.755,7.547,7.727,8400000.0
2005-11-10 14:00:00,7.679,7.77,7.574,7.664,9600000.0
2005-11-10 14:30:00,7.674,7.819,7.558,7.756,8600000.0
2005-11-10 15:00:00,7.639,7.765,7.584,7.74,8850000.0
2005-11-10 15:30:00,7.695,7.802,7.59,7.662,12900000.0
2005-11-10 16:00:00,7.708,7.77,7.516,7.726,12850000.0
2005-11-10 16:30:00,7.663,7.774,7.552,7.624,11800000.0
2005-11-10 17:00:00,7.702,7.753,7.556,7.736,12150000.0
2005-11-10 17:30:00,7.579,7.775,7.55,7.712,12800000.0
2005-11-10 18:00:00,7.616,7.746,7.522,7.66,12250000.0
2005-11-10 18:30:00,7.624,7.726,7.507,7.633,13100000.0
2005-11-10 19:00:00,7.61,7.747,7.537,7.657,9750000.0
2005-11-10 19:30:00,7.694,7.75,7.54,7.607,9300000.0
2005-11-10 20:00:00,7.613,7.728,7.507,7.689,14450000.0
2005-11-10 20:30:00,7.641,7.699,7.521,7.621,2500000.0
2005-11-10 21:00:00,7.648,7.71,7.55,7.614,6200000.0
2005-11-10 21:30:00,7.568,7.719,7.553,7.613,4350000.0
2005-11-10 22:00:00,7.663,7.679,7.512,7.624,3200000.0
2005-11-10 22:30:00,7.613,7.698,7.548,7.599,3200000.0
2005-11-10 23:00:00,7.55,7.683,7.543,7.625,1650000.0
2005-11-10 23:30:00,7.633,7.664,7.534,7.595,1200000.0
2005-11-11 00:00:00,7.68,7.75,7.522,7.6,2450000.0
2005-11-11 00:30:00,7.655,7.711,7.534,7.591,3450000.0
2005-11-11 01:00:00,7.657,7.711,7.551,7.615,3150000.0
2005-11-11 01:30:00,7.659,7.713,7.53,7.593,2350000.0
2005-11-11 02:00:00,7.694,7.699,7.519,7.66,5550000.0
2005-11-11 02:30:00,7.664,7.726,7.507,7.623,6550000.0
2005-11-11 03:00:00,7.655,7.725,7.527,7.622,7000000.0
2005-11-11 03:30:00,7.685,7.733,7.549,7.591,4350000.0
2005-11-11 04:00:00,7.653,7.717,7.517,7.565,10050000.0
2005-11-11 04:30:00,7.604,7.696,7.521,7.593,4700000.0
2005-11-11 05:00:00,7.646,7.707,7.539,7.61,4300000.0
2005-11-11 05:30:00,7.684,7.706,7.552,7.688,7200000.0
2005-11-11 06:00:00,7.652,7.723,7.537,7.627,3600000.0
2005-11-11 06:30:00,7.661,7.736,7.52,7.642,7450000.0
2005-11-11 07:00:00,7.66,7.731,7.56,7.647,3400000.0
2005-11-11 07:30:00,7.598,7.713,7.539,7.651,4200000.0
2005-11-11 08:00:00,7.676,7.714,7.516,7.65,5800000.0
2005-11-11 08:30:00,7.712,7.757,7.568,7.669,5450000.0
2005-11-11 09:00:00,7.587,7.738,7.523,7.689,3900000.0
2005-11-11 09:30:00,7.666,7.731,7.53,7.678,3950000.0
2005-11-11 10:00:00,7.678,7.753,7.543,7.698,4550000.0
2005-11-11 10:30:00,7.607,7.746,7.544,7.559,8950000.0
2005-11-11 11:00:00,7.628,7.769,7.557,7.611,9400000.0
2005-11-11 11:30:00,7.683,7.718,7.532,7.627,6550000.0
2005-11-11 12:00:00,7.656,7.748,7.539,7.56,6200000.0
2005-11-11 12:30:00,7.587,7.734,7.542,7.6,8250000.0
2005-11-11 13:00:00,7.672,7.764,7.543,7.677,7500000.0
2005-11-11 13:30:00,7.706,7.77,7.561,7.621,5400000.0
2005-11-11 14:00:00,7.681,7.714,7.558,7.626,3350000.0
2005-11-11 14:30:00,7.546,7.72,7.53,7.698,4400000.0
2005-11-11 15:00:00,7.561,7.739,7.549,7.679,6700000.0
2005-11-11 15:30:00,7.661,7.741,7.538,7.64,12350000.0
2005-11-11 16:00:00,7.688,7.773,7.566,7.609,13150000.0
2005-11-11 16:30:00,7.615,7.781,7.55,7.627,12450000.0
2005-11-11 17:00:00,7.654,7.784,7.549,7.714,12050000.0
2005-11-11 17:30:00,7.579,7.746,7.518,7.667,12700000.0
2005-11-11 18:00:00,7.533,7.73,7.511,7.7,12350000.0
2005-11-11 18:30:00,7.676,7.724,7.537,7.661,12850000.0
2005-11-11 19:00:00,7.646,7.76,7.553,7.595,10600000.0
2005-11-11 19:30:00,7.698,7.793,7.522,7.636,13800000.0
2005-11-11 20:00:00,7.698,7.77,7.548,7.637,12550000.0
2005-11-11 20:30:00,7.739,7.764,7.605,7.659,2450000.0
2005-11-11 21:00:00,7.704,7.761,7.558,7.753,3050000.0
2005-11-11 21:30:00,7.725,7.759,7.597,7.644,2950000.0
2005-11-11 22:00:00,7.639,7.767,7.57,7.636,5450000.0
2005-11-11 22:30:00,7.732,7.792,7.596,7.596,1550000.0
2005-11-11 23:00:00,7.704,7.76,7.626,7.735,1400000.0
2005-11-11 23:30:00,7.736,7.763,7.623,7.663,900000.0
2005-11-14 00:00:00,7.72,7.82,7.597,7.643,1150000.0
2005-11-14 00:30:00,7.621,7.703,7.577,7.653,800000.0
2005-11-14 01:00:00,7.717,7.726,7.594,7.659,1000000.0
2005-11-14 01:30:00,7.669,7.753,7.578,7.578,2150000.0
2005-11-14 02:00:00,7.696,7.784,7.603,7.632,3350000.0
2005-11-14 02:30:00,7.753,7.804,7.598,7.667,4000000.0
2005-11-14 03:00:00,7.651,7.806,7.6,7.727,4800000.0
2005-11-14 03:30:00,7.68,7.791,7.605,7.768,5400000.0
2005-11-14 04:00:00,7.744,7.829,7.638,7.745,9100000.0
2005-11-14 04:30:00,7.745,7.812,7.636,7.744,4750000.0
2005-11-14 05:00:00,7.784,7.83,7.593,7.653,10000000.0
2005-11-14 05:30:00,7.727,7.829,7.607,7.758,11150000.0
2005-11-14 06:00:00,7.737,7.823,7.627,7.791,13200000.0
2005-11-14 06:30:00,7.759,7.813,7.616,7.759,10700000.0
2005-11-14 07:00:00,7.782,7.8,7.601,7.765,8950000.0
2005-11-14 07:30:00,7.655,7.852,7.621,7.766,8950000.0
2005-11-14 08:00:00,7.712,7.83,7.624,7.765,11850000.0
2005-11-14 08:30:00,7.751,7.815,7.616,7.716,5750000.0
2005-11-14 09:00:00,7.623,7.82,7.614,7.775,5750000.0
2005-11-14 09:30:00,7.735,7.84,7.627,7.738,7100000.0
2005-11-14 10:00:00,7.683,7.87,7.644,7.811,10950000.0
2005-11-14 10:30:00,7.705,7.884,7.652,7.747,10350000.0
2005-11-14 11:00:00,7.723,7.852,7.653,7.736,10700000.0
2005-11-14 11:30:00,7.812,7.847,7.674,7.761,9650000.0
2005-11-14 12:00:00,7.785,7.844,7.657,7.785,8200000.0
2005-11-14 12:30:00,7.729,7.861,7.645,7.73,9300000.0
2005-11-14 13:00:00,7.801,7.863,7.644,7.725,9200000.0
2005-11-14 13:30:00,7.824,7.835,7.656,7.809,6900000.0
2005-11-14 14:00:00,7.778,7.863,7.66,7.783,7100000.0
2005-11-14 14:30:00,7.752,7.851,7.623,7.791,10400000.0
2005-11-14 15:00:00,7.683,7.838,7.628,7.715,6950000.0
2005-11-14 15:30:00,7.756,7.813,7.62,7.684,13150000.0
2005-11-14 16:00:00,7.751,7.825,7.611,7.616,13100000.0
2005-11-14 16:30:00,7.645,7.84,7.625,7.678,12600000.0
2005-11-14 17:00:00,7.776,7.829,7.608,7.646,11200000.0
2005-11-14 17:30:00,7.679,7.828,7.602,7.777,11900000.0
2005-11-14 18:00:00,7.681,7.832,7.627,7.758,11900000.0
2005-11-14 18:30:00,7.752,7.811,7.595,7.717,12450000.0
2005-11-14 19:00:00,7.693,7.818,7.606,7.65,11100000.0
2005-11-14 19:30:00,7.751,7.806,7.589,7.78,11500000.0
2005-11-14 20:00:00,7.726,7.834,7.589,7.701,10050000.0
2005-11-14 20:30:00,7.725,7.767,7.604,7.643,950000.0
2005-11-14 21:00:00,7.693,7.749,7.602,7.643,400000.0
2005-11-14 21:30:00,7.716,7.756,7.629,7.662,650000.0
2005-11-14 22:00:00,7.637,7.773,7.585,7.677,2650000.0
2005-11-14 22:30:00,7.685,7.73,7.583,7.635,1150000.0
2005-11-14 23:00:00,7.679,7.716,7.561,7.655,1550000.0
2005-11-14 23:30:00,7.687,7.687,7.574,7.613,700000.0
2005-11-15 00:00:00,7.7,7.81,7.582,7.71,1350000.0
2005-11-15 00:30:00,7.659,7.725,7.558,7.604,1800000.0
2005-11-15 01:00:00,7.655,7.681,7.565,7.668,1250000.0
2005-11-15 01:30:00,7.687,7.761,7.572,7.608,1200000.0
2005-11-15 02:00:00,7.677,7.766,7.574,7.624,2950000.0
2005-11-15 02:30:00,7.687,7.726,7.558,7.676,4450000.0
2005-11-15 03:00:00,7.598,7.75,7.555,7.685,8450000.0
2005-11-15 03:30:00,7.711,7.756,7.538,7.614,4300000.0
2005-11-15 04:00:00,7.683,7.719,7.561,7.585,3950000.0
2005-11-15 04:30:00,7.712,7.737,7.557,7.722,4300000.0
2005-11-15 05:00:00,7.695,7.806,7.553,7.715,3000000.0
2005-11-15 05:30:00,7.683,7.732,7.556,7.667,5000000.0
2005-11-15 06:00:00,7.693,7.773,7.584,7.617,4550000.0
2005-11-15 06:30:00,7.644,7.765,7.542,7.696,6050000.0
2005-11-15 07:00:00,7.701,7.766,7.585,7.692,5300000.0
2005-11-15 07:30:00,7.738,7.756,7.569,7.607,3300000.0
2005-11-15 08:00:00,7.723,7.778,7.597,7.709,9550000.0
2005-11-15 08:30:00,7.699,7.781,7.596,7.686,6850000.0
2005-11-15 09:00:00,7.63,7.769,7.562,7.705,5500000.0
2005-11-15 09:30:00,7.661,7.755,7.574,7.704,4500000.0
2005-11-15 10:00:00,7.711,7.8,7.567,7.726,12650000.0
2005-11-15 10:30:00,7.689,7.803,7.587,7.604,7950000.0
2005-11-15 11:00:00,7.685,7.8,7.569,7.684,7200000.0
2005-11-15 11:30:00,7.771,7.845,7.605,7.704,10550000.0
2005-11-15 12:00:00,7.724,7.799,7.615,7.721,6900000.0
2005-11-15 12:30:00,7.767,7.811,7.617,7.655,8950000.0
2005-11-15 13:00:00,7.68,7.805,7.598,7.706,6650000.0
2005-11-15 13:30:00,7.751,7.772,7.587,7.655,6700000.0
2005-11-15 14:00:00,7.69,7.811,7.616,7.716,7050000.0
2005-11-15 14:30:00,7.681,7.81,7.589,7.784,7500000.0
2005-11-15 15:00:00,7.653,7.832,7.629,7.823,5850000.0
2005-11-15 15:30:00,7.772,7.825,7.638,7.723,12500000.0
2005-11-15 16:00:00,7.765,7.84,7.612,7.805,8200000.0
2005-11-15 16:30:00,7.718,7.833,7.626,7.672,7900000.0
2005-11-15 17:00:00,7.791,7.826,7.582,7.756,12900000.0
2005-11-15 17:30:00,7.624,7.788,7.549,7.718,13450000.0
2005-11-15 18:00:00,7.613,7.743,7.531,7.705,15100000.0
2005-11-15 18:30:00,7.666,7.761,7.564,7.676,11950000.0
2005-11-15 19:00:00,7.655,7.774,7.564,7.664,12000000.0
2005-11-15 19:30:00,7.654,7.784,7.568,7.741,13350000.0
2005-11-15 20:00:00,7.617,7.817,7.587,7.702,13100000.0
2005-11-15 20:30:00,7.733,7.785,7.614,7.743,4950000.0
2005-11-15 21:00:00,7.648,7.795,7.613,7.759,3850000.0
2005-11-15 21:30:00,7.662,7.795,7.6,7.66,4400000.0
2005-11-15 22:00:00,7.729,7.766,7.599,7.766,1600000.0
2005-11-15 22:30:00,7.665,7.765,7.625,7.664,2100000.0
2005-11-15 23:00:00,7.758,7.78,7.579,7.689,3450000.0
2005-11-15 23:30:00,7.773,7.773,7.613,7.657,1800000.0
2005-11-16 00:00:00,7.684,7.799,7.618,7.691,7200000.0
2005-11-16 00:30:00,7.691,7.81,7.616,7.698,7700000.0
2005-11-16 01:00:00,7.773,7.803,7.646,7.766,1700000.0
2005-11-16 01:30:00,7.768,7.803,7.649,7.718,1550000.0
2005-11-16 02:00:00,7.701,7.81,7.626,7.81,4850000.0
2005-11-16 02:30:00,7.721,7.839,7.648,7.788,10450000.0
2005-11-16 03:00:00,7.794,7.848,7.648,7.693,7650000.0
2005-11-16 03:30:00,7.782,7.861,7.65,7.791,9900000.0
2005-11-16 04:00:00,7.695,7.878,7.649,7.689,7350000.0
2005-11-16 04:30:00,7.744,7.798,7.632,7.707,2850000.0
2005-11-16 05:00:00,7.718,7.827,7.649,7.774,4050000.0
2005-11-16 05:30:00,7.761,7.844,7.657,7.69,8200000.0
2005-11-16 06:00:00,7.704,7.832,7.616,7.727,12450000.0
2005-11-16 06:30:00,7.751,7.823,7.622,7.735,13650000.0
2005-11-16 07:00:00,7.766,7.839,7.647,7.665,8850000.0
2005-11-16 07:30:00,7.728,7.859,7.597,7.678,10950000.0
2005-11-16 08:00:00,7.714,7.821,7.643,7.748,7700000.0
2005-11-16 08:30:00,7.767,7.817,7.627,7.729,4000000.0
2005-11-16 09:00:00,7.738,7.833,7.633,7.777,4150000.0
2005-11-16 09:30:00,7.787,7.859,7.67,7.833,5300000.0
2005-11-16 10:00:00,7.793,7.851,7.654,7.734,3700000.0
2005-11-16 10:30:00,7.731,7.805,7.644,7.714,2200000.0
2005-11-16 11:00:00,7.812,7.843,7.67,7.748,1300000.0
2005-11-16 11:30:00,7.679,7.815,7.628,7.756,1250000.0
2005-11-16 12:00:00,7.744,7.845,7.679,7.752,1750000.0
2005-11-16 12:30:00,7.67,7.866,7.669,7.794,2250000.0
2005-11-16 13:00:00,7.735,7.853,7.64,7.764,1350000.0
2005-11-16 13:30:00,7.716,7.853,7.661,7.723,1900000.0
2005-11-16 14:00:00,7.769,7.834,7.675,7.809,1700000.0
2005-11-16 14:30:00,7.761,7.854,7.672,7.785,1300000.0
2005-11-16 15:00:00,7.667,7.814,7.639,7.732,1750000.0
2005-11-16 15:30:00,7.713,7.88,7.676,7.76,1400000.0
2005-11-16 16:00:00,7.757,7.86,7.64,7.695,2150000.0
2005-11-16 16:30:00,7.764,7.825,7.673,7.682,1100000.0
2005-11-16 17:00:00,7.827,7.983,7.786,7.92,2600000.0
2005-11-16 17:30:00,7.813,8.004,7.813,7.966,1700000.0
2005-11-16 18:00:00,8.0,8.0,7.848,7.988,1800000.0
2005-11-16 18:30:00,7.965,8.038,7.808,7.864,3000000.0
2005-11-16 19:00:00,7.882,7.971,7.822,7.938,1900000.0
2005-11-16 19:30:00,7.988,7.988,7.812,7.889,4700000.0
2005-11-16 20:00:00,7.848,8.015,7.79,7.941,13700000.0
2005-11-16 20:30:00,7.895,7.98,7.835,7.893,1200000.0
2005-11-16 21:00:00,7.945,8.034,7.816,7.919,7600000.0
2005-11-16 21:30:00,7.903,8.061,7.866,8.032,3150000.0
2005-11-16 22:00:00,7.964,8.039,7.856,7.988,4800000.0
2005-11-16 22:30:00,8.011,8.053,7.868,7.99,6000000.0
2005-11-16 23:00:00,8.027,8.044,7.889,8.042,4300000.0
2005-11-16 23:30:00,8.007,8.05,7.883,7.99,2200000.0
2005-11-17 00:00:00,7.954,8.052,7.896,7.97,3300000.0
2005-11-17 00:30:00,8.014,8.06,7.889,8.031,3100000.0
2005-11-17 01:00:00,8.005,8.038,7.877,7.98,2250000.0
2005-11-17 01:30:00,7.893,8.073,7.863,7.957,6550000.0
2005-11-17 02:00:00,8.028,8.074,7.872,8.007,7500000.0
2005-11-17 02:30:00,7.928,8.078,7.897,8.013,6200000.0
2005-11-17 03:00:00,7.977,8.094,7.882,7.975,11050000.0
2005-11-17 03:30:00,8.019,8.085,7.843,8.034,9350000.0
2005-11-17 04:00:00,8.025,8.073,7.86,8.013,4000000.0
2005-11-17 04:30:00,8.008,8.057,7.868,7.891,5600000.0
2005-11-17 05:00:00,7.945,8.006,7.883,7.974,3500000.0
2005-11-17 05:30:00,7.923,8.082,7.862,7.993,7250000.0
2005-11-17 06:00:00,7.975,8.074,7.856,8.008,9900000.0
2005-11-17 06:30:00,7.985,8.059,7.854,7.993,14400000.0
2005-11-17 07:00:00,7.936,8.07,7.879,8.042,10900000.0
2005-11-17 07:30:00,7.989,8.061,7.847,7.966,11050000.0
2005-11-17 08:00:00,7.987,8.05,7.843,7.984,11500000.0
2005-11-17 08:30:00,7.986,8.038,7.846,7.979,8400000.0
2005-11-17 09:00:00,7.939,8.068,7.829,7.883,7900000.0
2005-11-17 09:30:00,7.963,8.046,7.808,7.895,7700000.0
2005-11-17 10:00:00,7.959,8.05,7.797,7.964,11900000.0
2005-11-17 10:30:00,7.917,8.046,7.832,7.875,15000000.0
2005-11-17 11:00:00,7.917,8.05,7.847,7.961,10950000.0
2005-11-17 11:30:00,8.019,8.057,7.848,7.974,10100000.0
2005-11-17 12:00:00,7.989,8.096,7.836,7.967,8350000.0
2005-11-17 12:30:00,7.925,8.104,7.89,8.043,8400000.0
2005-11-17 13:00:00,8.057,8.143,7.931,8.047,12050000.0
2005-11-17 13:30:00,8.093,8.101,7.911,8.05,11050000.0
2005-11-17 14:00:00,8.044,8.134,7.937,8.051,9600000.0
2005-11-17 14:30:00,8.021,8.141,7.899,8.111,13450000.0
2005-11-17 15:00:00,7.982,8.131,7.939,8.01,9600000.0
2005-11-17 15:30:00,7.998,8.107,7.887,7.998,13200000.0
2005-11-17 16:00:00,8.051,8.095,7.873,7.996,13750000.0
2005-11-17 16:30:00,7.973,8.126,7.918,7.986,12950000.0
2005-11-17 17:00:00,8.075,8.123,7.918,8.069,13150000.0
2005-11-17 17:30:00,7.944,8.112,7.897,8.041,13050000.0
2005-11-17 18:00:00,7.939,8.102,7.88,8.048,16100000.0
2005-11-17 18:30:00,8.007,8.116,7.925,8.055,13050000.0
2005-11-17 19:00:00,8.035,8.115,7.935,8.062,12350000.0
2005-11-17 19:30:00,8.037,8.146,7.917,8.052,15150000.0
2005-11-17 20:00:00,8.067,8.176,7.893,7.981,16500000.0
2005-11-17 20:30:00,7.996,8.08,7.927,7.985,2550000.0
2005-11-17 21:00:00,8.026,8.103,7.918,8.034,7450000.0
2005-11-17 21:30:00,7.965,8.077,7.938,8.059,2600000.0
2005-11-17 22:00:00,8.048,8.093,7.943,7.995,3650000.0
2005-11-17 22:30:00,7.986,8.066,7.936,7.994,1650000.0
2005-11-17 23:00:00,8.06,8.092,7.943,8.032,1650000.0
2005-11-17 23:30:00,8.054,8.087,7.913,8.042,1600000.0
2005-11-18 00:00:00,7.994,8.075,7.879,8.024,3850000.0
2005-11-18 00:30:00,8.017,8.085,7.925,8.008,2350000.0
2005-11-18 01:00:00,8.057,8.089,7.916,8.06,3650000.0
2005-11-18 01:30:00,8.025,8.084,7.895,7.955,1350000.0
2005-11-18 02:00:00,7.915,8.098,7.901,8.006,5400000.0
2005-11-18 02:30:00,8.045,8.117,7.922,8.059,4250000.0
2005-11-18 03:00:00,8.091,8.124,7.934,8.053,7000000.0
2005-11-18 03:30:00,8.063,8.133,7.888,8.014,5300000.0
2005-11-18 04:00:00,8.052,8.092,7.946,7.989,2650000.0
2005-11-18 04:30:00,7.976,8.103,7.939,7.964,5500000.0
2005-11-18 05:00:00,8.005,8.096,7.939,8.047,6300000.0
2005-11-18 05:30:00,7.973,8.108,7.918,7.957,9550000.0
2005-11-18 06:00:00,8.008,8.105,7.902,8.034,11150000.0
2005-11-18 06:30:00,7.956,8.107,7.883,8.031,7450000.0
2005-11-18 07:00:00,8.048,8.088,7.908,7.957,7550000.0
2005-11-18 07:30:00,8.006,8.134,7.903,8.1,7250000.0
2005-11-18 08:00:00,8.027,8.148,7.915,8.067,11550000.0
2005-11-18 08:30:00,8.064,8.138,7.933,8.059,11000000.0
2005-11-18 09:00:00,8.062,8.146,7.942,8.071,9000000.0
2005-11-18 09:30:00,8.019,8.145,7.939,8.137,9100000.0
2005-11-18 10:00:00,8.104,8.206,7.975,8.105,12000000.0
2005-11-18 10:30:00,8.063,8.216,7.968,7.999,12600000.0
2005-11-18 11:00:00,8.015,8.162,7.943,8.055,11850000.0
2005-11-18 11:30:00,8.084,8.156,7.969,8.103,6100000.0
2005-11-18 12:00:00,8.07,8.17,7.951,7.998,8600000.0
2005-11-18 12:30:00,8.011,8.165,7.983,8.109,10750000.0
2005-11-18 13:00:00,8.117,8.188,7.976,8.038,8400000.0
2005-11-18 13:30:00,8.045,8.133,7.967,8.011,6500000.0
2005-11-18 14:00:00,8.054,8.139,7.95,8.074,7500000.0
2005-11-18 14:30:00,8.044,8.176,7.949,8.122,10050000.0
2005-11-18 15:00:00,7.987,8.156,7.931,8.03,11300000.0
2005-11-18 15:30:00,8.015,8.158,7.918,8.041,12900000.0
2005-11-18 16:00:00,8.084,8.153,7.948,8.024,13700000.0
2005-11-18 16:30:00,8.023,8.141,7.912,7.98,12900000.0
2005-11-18 17:00:00,8.086,8.163,7.905,8.126,12150000.0
2005-11-18 17:30:00,7.993,8.167,7.933,8.093,12700000.0
2005-11-18 18:00:00,7.982,8.152,7.9,8.065,12550000.0
2005-11-18 18:30:00,7.962,8.112,7.91,7.986,4650000.0
2005-11-18 19:00:00,8.047,8.124,7.862,7.969,17300000.0
2005-11-18 19:30:00,8.058,8.111,7.859,8.015,15400000.0
2005-11-18 20:00:00,8.021,8.09,7.883,8.033,16350000.0
2005-11-18 20:30:00,7.993,8.049,7.89,7.993,4000000.0
2005-11-18 21:00:00,8.036,8.039,7.871,7.955,1550000.0
2005-11-18 21:30:00,8.027,8.027,7.915,7.954,400000.0
2005-11-18 22:00:00,8.027,8.036,7.925,7.985,800000.0
2005-11-18 22:30:00,8.023,8.047,7.923,7.996,850000.0
2005-11-18 23:00:00,8.063,8.063,7.895,7.953,850000.0
2005-11-18 23:30:00,8.014,8.014,7.903,7.981,500000.0
2005-11-21 00:00:00,7.969,8.034,7.901,7.938,1000000.0
2005-11-21 00:30:00,7.964,8.042,7.896,7.954,800000.0
2005-11-21 01:00:00,7.997,8.009,7.896,7.94,750000.0
2005-11-21 01:30:00,7.967,8.049,7.876,8.022,1500000.0
2005-11-21 02:00:00,7.93,8.114,7.895,7.967,4150000.0
2005-11-21 02:30:00,7.976,8.064,7.876,7.967,4300000.0
2005-11-21 03:00:00,7.941,8.073,7.873,8.014,6950000.0
2005-11-21 03:30:00,7.905,8.055,7.863,7.928,6850000.0
2005-11-21 04:00:00,7.987,8.049,7.881,7.933,5250000.0
2005-11-21 04:30:00,7.921,8.076,7.863,7.921,7900000.0
2005-11-21 05:00:00,7.987,8.049,7.875,7.875,3950000.0
2005-11-21 05:30:00,8.0,8.075,7.863,7.888,10700000.0
2005-11-21 06:00:00,7.976,8.102,7.896,7.993,12400000.0
2005-11-21 06:30:00,8.059,8.097,7.898,8.041,11800000.0
2005-11-21 07:00:00,8.04,8.131,7.882,8.027,14300000.0
2005-11-21 07:30:00,8.003,8.129,7.916,8.003,11450000.0
2005-11-21 08:00:00,7.973,8.132,7.925,8.075,10550000.0
2005-11-21 08:30:00,8.058,8.1,7.925,8.021,2350000.0
2005-11-21 09:00:00,8.02,8.115,7.943,8.094,7450000.0
2005-11-21 09:30:00,8.055,8.11,7.937,8.104,4700000.0
2005-11-21 10:00:00,8.067,8.163,7.946,8.064,10900000.0
2005-11-21 10:30:00,8.06,8.202,7.956,8.048,9950000.0
2005-11-21 11:00:00,8.121,8.184,7.972,8.05,8800000.0
2005-11-21 11:30:00,8.11,8.152,7.961,8.052,6350000.0
2005-11-21 12:00:00,8.104,8.147,7.927,8.075,9350000.0
2005-11-21 12:30:00,7.979,8.148,7.946,8.076,6600000.0
2005-11-21 13:00:00,8.084,8.178,7.939,8.053,9700000.0
2005-11-21 13:30:00,8.008,8.159,7.968,7.984,7950000.0
2005-11-21 14:00:00,8.07,8.155,7.952,8.052,6700000.0
2005-11-21 14:30:00,8.076,8.172,7.94,8.113,5100000.0
2005-11-21 15:00:00,8.033,8.17,7.968,8.025,6050000.0
2005-11-21 15:30:00,8.09,8.143,7.931,8.028,13000000.0
2005-11-21 16:00:00,8.101,8.14,7.906,8.074,13100000.0
2005-11-21 16:30:00,7.968,8.122,7.907,7.982,12150000.0
2005-11-21 17:00:00,8.085,8.122,7.901,8.053,12350000.0
2005-11-21 17:30:00,7.905,8.088,7.903,8.06,12250000.0
2005-11-21 18:00:00,7.979,8.089,7.901,8.072,10700000.0
2005-11-21 18:30:00,8.034,8.096,7.895,8.022,12200000.0
2005-11-21 19:00:00,8.067,8.152,7.913,8.091,13300000.0
2005-11-21 19:30:00,8.108,8.162,7.898,7.976,15600000.0
2005-11-21 20:00:00,7.995,8.139,7.892,8.034,12750000.0
2005-11-21 20:30:00,8.021,8.172,7.961,8.062,4150000.0
2005-11-21 21:00:00,8.063,8.137,7.943,8.091,1950000.0
2005-11-21 21:30:00,8.098,8.104,7.993,8.029,800000.0
2005-11-21 22:00:00,8.094,8.118,7.987,8.016,1350000.0
2005-11-21 22:30:00,8.059,8.143,7.979,8.07,2700000.0
2005-11-21 23:00:00,8.032,8.164,8.006,8.107,2550000.0
2005-11-21 23:30:00,8.107,8.122,8.006,8.101,1500000.0
2005-11-22 00:00:00,8.13,8.21,8.009,8.05,6100000.0
2005-11-22 00:30:00,8.058,8.174,7.994,8.109,6700000.0
2005-11-22 01:00:00,8.11,8.192,7.98,8.017,5500000.0
2005-11-22 01:30:00,8.015,8.173,7.992,8.134,5150000.0
2005-11-22 02:00:00,8.045,8.182,7.982,8.106,5200000.0
2005-11-22 02:30:00,8.07,8.219,7.994,8.127,7450000.0
2005-11-22 03:00:00,8.075,8.22,8.019,8.192,11400000.0
2005-11-22 03:30:00,8.153,8.236,8.014,8.178,11850000.0
2005-11-22 04:00:00,8.164,8.219,8.031,8.085,5300000.0
2005-11-22 04:30:00,8.135,8.188,8.03,8.122,3300000.0
2005-11-22 05:00:00,8.139,8.205,8.018,8.085,2700000.0
2005-11-22 05:30:00,8.146,8.254,8.011,8.128,8650000.0
2005-11-22 06:00:00,8.118,8.219,8.024,8.107,6700000.0
2005-11-22 06:30:00,8.11,8.219,8.019,8.13,6100000.0
2005-11-22 07:00:00,8.129,8.188,8.013,8.137,5650000.0
2005-11-22 07:30:00,8.059,8.207,8.0,8.171,10350000.0
2005-11-22 08:00:00,8.088,8.225,8.016,8.157,12650000.0
2005-11-22 08:30:00,8.142,8.197,8.01,8.158,5700000.0
2005-11-22 09:00:00,8.02,8.22,8.02,8.162,4000000.0
2005-11-22 09:30:00,8.047,8.229,8.016,8.114,6100000.0
2005-11-22 10:00:00,8.113,8.191,8.009,8.135,6250000.0
2005-11-22 10:30:00,8.099,8.237,7.991,8.054,11950000.0
2005-11-22 11:00:00,8.109,8.225,8.038,8.169,6450000.0
2005-11-22 11:30:00,8.2,8.234,8.033,8.11,7600000.0
2005-11-22 12:00:00,8.147,8.264,8.026,8.105,9100000.0
2005-11-22 12:30:00,8.11,8.243,8.012,8.136,8400000.0
2005-11-22 13:00:00,8.027,8.209,8.005,8.119,6450000.0
2005-11-22 13:30:00,8.101,8.201,8.004,8.103,8000000.0
2005-11-22 14:00:00,8.133,8.219,8.014,8.128,8050000.0
2005-11-22 14:30:00,8.095,8.22,7.983,8.174,10750000.0
2005-11-22 15:00:00,8.063,8.224,8.006,8.125,8900000.0
2005-11-22 15:30:00,8.116,8.188,7.98,8.064,13100000.0
2005-11-22 16:00:00,8.102,8.161,7.964,8.083,13400000.0
2005-11-22 16:30:00,8.0,8.174,7.95,8.046,12600000.0
2005-11-22 17:00:00,8.129,8.212,7.982,8.176,10900000.0
2005-11-22 17:30:00,8.045,8.219,7.968,8.092,12600000.0
2005-11-22 18:00:00,7.982,8.147,7.953,8.095,12200000.0
2005-11-22 18:30:00,8.061,8.14,7.917,8.086,11700000.0
2005-11-22 19:00:00,8.058,8.201,7.964,8.103,15850000.0
2005-11-22 19:30:00,8.125,8.234,7.968,8.071,10950000.0
2005-11-22 20:00:00,8.154,8.251,8.001,8.077,13800000.0
2005-11-22 20:30:00,8.095,8.167,7.983,8.091,12300000.0
2005-11-22 21:00:00,8.161,8.212,7.978,8.108,14600000.0
2005-11-22 21:30:00,8.108,8.192,7.966,8.076,13300000.0
2005-11-22 22:00:00,8.125,8.185,8.024,8.119,8800000.0
2005-11-22 22:30:00,8.128,8.193,7.965,8.069,9750000.0
2005-11-22 23:00:00,8.136,8.184,8.036,8.103,1900000.0
2005-11-22 23:30:00,8.184,8.195,8.03,8.142,2250000.0
2005-11-23 00:00:00,8.099,8.186,8.034,8.096,2150000.0
2005-11-23 00:30:00,8.077,8.179,8.024,8.111,2900000.0
2005-11-23 01:00:00,8.135,8.166,8.006,8.046,4200000.0
2005-11-23 01:30:00,8.064,8.165,7.971,8.016,7650000.0
2005-11-23 02:00:00,8.09,8.147,7.977,8.072,8050000.0
2005-11-23 02:30:00,8.015,8.129,7.929,8.06,2550000.0
2005-11-23 03:00:00,8.111,8.179,7.969,8.106,9700000.0
2005-11-23 03:30:00,8.118,8.167,7.973,8.118,6400000.0
2005-11-23 04:00:00,8.111,8.169,7.995,8.1,2750000.0
2005-11-23 04:30:00,8.061,8.166,7.979,7.979,7600000.0
2005-11-23 05:00:00,8.046,8.16,7.97,8.136,6000000.0
2005-11-23 05:30:00,8.096,8.16,7.979,8.113,5550000.0
2005-11-23 06:00:00,8.081,8.148,7.977,8.054,2800000.0
2005-11-23 06:30:00,8.033,8.143,7.96,8.116,4000000.0
2005-11-23 07:00:00,8.098,8.173,7.968,7.968,7500000.0
2005-11-23 07:30:00,8.08,8.165,7.976,8.035,2900000.0
2005-11-23 08:00:00,8.103,8.165,7.979,8.118,5650000.0
2005-11-23 08:30:00,8.065,8.161,7.943,8.057,5650000.0
2005-11-23 09:00:00,7.99,8.145,7.956,8.085,5950000.0
2005-11-23 09:30:00,8.023,8.151,7.936,8.026,7350000.0
2005-11-23 10:00:00,8.073,8.134,7.895,8.054,12850000.0
2005-11-23 10:30:00,7.921,8.097,7.858,7.89,14700000.0
2005-11-23 11:00:00,7.965,8.091,7.883,7.945,12600000.0
2005-11-23 11:30:00,8.018,8.054,7.873,7.978,8500000.0
2005-11-23 12:00:00,8.005,8.086,7.896,8.017,6950000.0
2005-11-23 12:30:00,8.014,8.113,7.917,7.962,8500000.0
2005-11-23 13:00:00,7.943,8.092,7.873,8.009,9500000.0
2005-11-23 13:30:00,7.899,8.07,7.881,7.944,7550000.0
2005-11-23 14:00:00,7.997,8.093,7.886,8.017,8300000.0
2005-11-23 14:30:00,7.985,8.073,7.887,8.049,11100000.0
2005-11-23 15:00:00,7.928,8.132,7.927,7.945,8300000.0
2005-11-23 15:30:00,8.062,8.115,7.901,7.975,12750000.0
2005-11-23 16:00:00,8.039,8.12,7.917,8.031,12600000.0
2005-11-23 16:30:00,7.954,8.145,7.896,7.965,12350000.0
2005-11-23 17:00:00,8.025,8.093,7.861,8.068,11700000.0
2005-11-23 17:30:00,7.942,8.149,7.904,8.094,13250000.0
2005-11-23 18:00:00,7.995,8.135,7.938,8.079,11000000.0
2005-11-23 18:30:00,8.042,8.143,7.932,8.055,10200000.0
2005-11-23 19:00:00,8.035,8.18,7.95,8.077,11050000.0
2005-11-23 19:30:00,8.102,8.177,7.946,7.952,16800000.0
2005-11-23 20:00:00,8.097,8.201,7.979,8.038,14500000.0
2005-11-23 20:30:00,8.093,8.18,7.975,8.012,3850000.0
2005-11-23 21:00:00,8.094,8.116,7.958,8.05,2200000.0
2005-11-23 21:30:00,8.004,8.124,7.977,8.073,1250000.0
2005-11-23 22:00:00,8.077,8.077,7.966,8.057,950000.0
2005-11-23 22:30:00,8.066,8.076,7.966,8.023,800000.0
2005-11-23 23:00:00,8.061,8.127,7.966,8.004,1500000.0
2005-11-23 23:30:00,8.077,8.112,7.955,7.994,1700000.0
2005-11-24 00:00:00,8.09,8.18,7.932,8.031,1300000.0
2005-11-24 00:30:00,8.058,8.083,7.945,8.031,1200000.0
2005-11-24 01:00:00,8.036,8.043,7.932,7.973,600000.0
2005-11-24 01:30:00,8.047,8.058,7.944,8.005,800000.0
2005-11-24 02:00:00,7.977,8.15,7.963,8.103,2300000.0
2005-11-24 02:30:00,8.073,8.135,7.958,8.024,4100000.0
2005-11-24 03:00:00,8.148,8.177,7.968,7.99,7750000.0
2005-11-24 03:30:00,8.097,8.145,7.962,8.108,5900000.0
2005-11-24 04:00:00,8.096,8.141,7.97,8.114,2400000.0
2005-11-24 04:30:00,8.092,8.167,7.986,8.094,3150000.0
2005-11-24 05:00:00,8.093,8.13,7.941,8.034,2050000.0
2005-11-24 05:30:00,8.099,8.144,7.976,8.034,4400000.0
2005-11-24 06:00:00,8.118,8.155,7.995,8.013,5950000.0
2005-11-24 06:30:00,8.084,8.195,7.969,8.049,5750000.0
2005-11-24 07:00:00,8.093,8.134,8.01,8.129,2650000.0
2005-11-24 07:30:00,8.066,8.145,7.951,8.145,2850000.0
2005-11-24 08:00:00,8.062,8.219,8.007,8.127,9600000.0
2005-11-24 08:30:00,8.069,8.19,7.988,8.118,7850000.0
2005-11-24 09:00:00,8.113,8.192,8.0,8.141,7300000.0
2005-11-24 09:30:00,8.124,8.232,7.981,8.147,8300000.0
2005-11-24 10:00:00,8.099,8.175,7.971,8.048,5200000.0
2005-11-24 10:30:00,8.047,8.163,7.968,8.013,7150000.0
2005-11-24 11:00:00,8.033,8.178,7.958,8.06,3850000.0
2005-11-24 11:30:00,8.093,8.147,7.945,8.046,6250000.0
2005-11-24 12:00:00,8.089,8.163,7.944,8.133,5100000.0
2005-11-24 12:30:00,8.004,8.162,7.977,8.026,3200000.0
2005-11-24 13:00:00,8.008,8.202,7.966,8.106,4300000.0
2005-11-24 13:30:00,8.063,8.158,7.986,8.038,3150000.0
2005-11-24 14:00:00,8.085,8.191,8.004,8.14,3400000.0
2005-11-24 14:30:00,8.026,8.191,8.004,8.17,3300000.0
2005-11-24 15:00:00,8.063,8.204,8.009,8.131,7950000.0
2005-11-24 15:30:00,8.14,8.232,7.995,8.063,6700000.0
2005-11-24 16:00:00,8.097,8.167,7.966,8.024,5250000.0
2005-11-24 16:30:00,8.041,8.168,8.0,8.07,3050000.0
2005-11-24 17:00:00,8.144,8.189,7.974,8.174,5350000.0
2005-11-24 17:30:00,8.045,8.182,7.991,8.048,4850000.0
2005-11-24 18:00:00,8.158,8.178,8.028,8.152,1450000.0
2005-11-24 18:30:00,8.114,8.165,7.992,8.114,1400000.0
2005-11-24 19:00:00,8.083,8.178,7.994,8.033,1150000.0
2005-11-24 19:30:00,8.105,8.186,8.005,8.056,900000.0
2005-11-24 20:00:00,8.055,8.139,8.006,8.045,900000.0
2005-11-24 20:30:00,8.113,8.137,8.004,8.045,1650000.0
2005-11-24 21:00:00,8.096,8.141,7.964,8.065,1350000.0
2005-11-24 21:30:00,8.096,8.114,7.995,8.044,750000.0
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 23:00:00,8.095,8.153,7.995,8.093,1000000.0
2005-11-24 23:30:00,8.106,8.106,7.995,8.033,400000.0
2005-11-25 00:00:00,8.15,8.22,8.005,8.055,1900000.0
2005-11-25 00:30:00,8.103,8.123,8.003,8.073,600000.0
2005-11-25 01:00:00,8.117,8.117,8.016,8.055,200000.0
2005-11-25 01:30:00,8.071,8.128,8.013,8.075,950000.0
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 03:00:00,8.152,8.168,7.979,8.111,5550000.0
2005-11-25 03:30:00,8.135,8.154,7.995,8.013,4300000.0
2005-11-25 04:00:00,8.125,8.127,8.003,8.043,900000.0
2005-11-25 04:30:00,8.116,8.143,8.026,8.101,1550000.0
2005-11-25 05:00:00,8.062,8.158,8.013,8.152,1400000.0
2005-11-25 05:30:00,8.093,8.164,7.994,8.108,3950000.0
2005-11-25 06:00:00,8.055,8.208,7.997,8.102,9550000.0
2005-11-25 06:30:00,8.121,8.173,8.024,8.07,4600000.0
2005-11-25 07:00:00,8.091,8.178,8.015,8.078,2750000.0
2005-11-25 07:30:00,8.1,8.182,8.018,8.085,6550000.0
2005-11-25 08:00:00,8.068,8.22,8.018,8.179,6800000.0
2005-11-25 08:30:00,8.162,8.204,8.014,8.118,5550000.0
2005-11-25 09:00:00,8.124,8.247,8.026,8.143,4900000.0
2005-11-25 09:30:00,8.148,8.198,8.001,8.173,5700000.0
2005-11-25 10:00:00,8.164,8.214,8.006,8.052,4200000.0
2005-11-25 10:30:00,8.107,8.268,8.016,8.137,9000000.0
2005-11-25 11:00:00,8.167,8.248,8.022,8.069,4200000.0
2005-11-25 11:30:00,8.144,8.194,7.992,8.096,7700000.0
2005-11-25 12:00:00,8.136,8.244,8.026,8.057,4550000.0
2005-11-25 12:30:00,8.055,8.209,8.015,8.161,7150000.0
2005-11-25 13:00:00,8.185,8.233,8.037,8.166,5550000.0
2005-11-25 13:30:00,8.199,8.206,8.069,8.174,1800000.0
2005-11-25 14:00:00,8.152,8.233,8.065,8.143,3950000.0
2005-11-25 14:30:00,8.168,8.224,8.049,8.149,4850000.0
2005-11-25 15:00:00,8.072,8.215,8.047,8.149,4950000.0
2005-11-25 15:30:00,8.107,8.219,8.038,8.121,3000000.0
2005-11-25 16:00:00,8.081,8.264,8.036,8.165,9700000.0
2005-11-25 16:30:00,8.174,8.263,8.029,8.1,6450000.0
2005-11-25 17:00:00,8.115,8.213,8.035,8.168,3450000.0
2005-11-25 17:30:00,8.172,8.251,8.053,8.085,1450000.0
2005-11-25 18:00:00,8.182,8.236,8.02,8.081,1850000.0
2005-11-25 18:30:00,8.117,8.225,8.044,8.161,2200000.0
2005-11-25 19:00:00,8.153,8.19,8.047,8.093,1350000.0
2005-11-25 19:30:00,8.121,8.169,8.053,8.114,1150000.0
2005-11-25 20:00:00,8.157,8.157,8.056,8.095,200000.0
2005-11-25 20:30:00,8.166,8.178,8.081,8.125,400000.0
2005-11-25 21:00:00,8.165,8.213,8.051,8.082,1250000.0
2005-11-25 21:30:00,8.177,8.177,8.065,8.103,400000.0
2005-11-25 22:00:00,8.1,8.173,8.08,8.113,450000.0
2005-11-25 22:30:00,8.088,8.199,8.065,8.141,1100000.0
2005-11-25 23:00:00,8.204,8.204,8.122,8.163,400000.0
2005-11-25 23:30:00,8.177,8.177,8.055,8.105,1350000.0
2005-11-28 00:00:00,8.134,8.206,8.055,8.093,700000.0
2005-11-28 00:30:00,8.164,8.164,8.053,8.093,400000.0
2005-11-28 01:00:00,8.164,8.175,8.065,8.104,600000.0
2005-11-28 01:30:00,8.181,8.181,8.036,8.093,1300000.0
2005-11-28 02:00:00,8.158,8.225,8.022,8.151,3100000.0
2005-11-28 02:30:00,8.089,8.229,7.996,8.194,4550000.0
2005-11-28 03:00:00,8.103,8.264,8.098,8.161,8600000.0
2005-11-28 03:30:00,8.191,8.294,8.08,8.207,8000000.0
2005-11-28 04:00:00,8.246,8.26,8.031,8.135,10150000.0
2005-11-28 04:30:00,8.113,8.259,7.975,8.2,12050000.0
2005-11-28 05:00:00,8.231,8.285,8.097,8.212,6100000.0
2005-11-28 05:30:00,8.213,8.29,8.116,8.173,3100000.0
2005-11-28 06:00:00,8.198,8.265,8.091,8.17,3600000.0
2005-11-28 06:30:00,8.154,8.295,8.104,8.236,4700000.0
2005-11-28 07:00:00,8.189,8.314,8.09,8.217,8300000.0
2005-11-28 07:30:00,8.245,8.307,8.081,8.118,5300000.0
2005-11-28 08:00:00,8.15,8.278,8.074,8.212,8450000.0
2005-11-28 08:30:00,8.22,8.296,8.069,8.191,6850000.0
2005-11-28 09:00:00,8.178,8.283,8.056,8.152,10250000.0
2005-11-28 09:30:00,8.144,8.275,8.058,8.222,10350000.0
2005-11-28 10:00:00,8.179,8.276,8.042,8.178,11400000.0
2005-11-28 10:30:00,8.133,8.253,8.03,8.059,12950000.0
2005-11-28 11:00:00,8.068,8.306,8.064,8.185,10700000.0
2005-11-28 11:30:00,8.226,8.3,8.084,8.205,9400000.0
2005-11-28 12:00:00,8.23,8.324,8.077,8.164,8700000.0
2005-11-28 12:30:00,8.177,8.312,8.09,8.234,11150000.0
2005-11-28 13:00:00,8.249,8.302,8.086,8.221,7750000.0
2005-11-28 13:30:00,8.249,8.308,8.072,8.275,9350000.0
2005-11-28 14:00:00,8.222,8.288,8.087,8.232,7700000.0
2005-11-28 14:30:00,8.208,8.294,8.058,8.227,9450000.0
2005-11-28 15:00:00,8.079,8.277,8.075,8.172,8900000.0
2005-11-28 15:30:00,8.15,8.242,8.024,8.111,13150000.0
2005-11-28 16:00:00,8.16,8.249,8.032,8.09,13600000.0
2005-11-28 16:30:00,8.08,8.246,8.038,8.113,13100000.0
2005-11-28 17:00:00,8.207,8.253,8.035,8.189,12050000.0
2005-11-28 17:30:00,8.074,8.227,8.032,8.191,13300000.0
2005-11-28 18:00:00,8.085,8.277,8.04,8.233,12400000.0
2005-11-28 18:30:00,8.206,8.298,8.092,8.213,13450000.0
2005-11-28 19:00:00,8.195,8.344,8.119,8.216,11950000.0
2005-11-28 19:30:00,8.297,8.359,8.119,8.271,13250000.0
2005-11-28 20:00:00,8.295,8.362,8.154,8.26,11800000.0
2005-11-28 20:30:00,8.307,8.364,8.176,8.253,3950000.0
2005-11-28 21:00:00,8.219,8.378,8.175,8.259,4650000.0
2005-11-28 21:30:00,8.258,8.366,8.206,8.244,1950000.0
2005-11-28 22:00:00,8.261,8.335,8.212,8.259,1850000.0
2005-11-28 22:30:00,8.265,8.375,8.225,8.306,1200000.0
2005-11-28 23:00:00,8.345,8.366,8.191,8.318,2100000.0
2005-11-28 23:30:00,8.316,8.348,8.181,8.303,2050000.0
2005-11-29 00:00:00,8.275,8.397,8.206,8.301,2950000.0
2005-11-29 00:30:00,8.243,8.359,8.193,8.356,2600000.0
2005-11-29 01:00:00,8.333,8.342,8.19,8.342,2000000.0
2005-11-29 01:30:00,8.247,8.368,8.184,8.184,3850000.0
2005-11-29 02:00:00,8.189,8.347,8.144,8.234,5150000.0
2005-11-29 02:30:00,8.228,8.357,8.175,8.244,2800000.0
2005-11-29 03:00:00,8.217,8.404,8.175,8.289,9550000.0
2005-11-29 03:30:00,8.3,8.364,8.173,8.3,5200000.0
2005-11-29 04:00:00,8.23,8.356,8.182,8.225,2950000.0
2005-11-29 04:30:00,8.326,8.349,8.187,8.254,4200000.0
2005-11-29 05:00:00,8.263,8.339,8.165,8.263,4000000.0
2005-11-29 05:30:00,8.283,8.363,8.177,8.288,9700000.0
2005-11-29 06:00:00,8.276,8.37,8.189,8.229,4800000.0
2005-11-29 06:30:00,8.283,8.363,8.193,8.265,3900000.0
2005-11-29 07:00:00,8.253,8.392,8.166,8.285,8150000.0
2005-11-29 07:30:00,8.291,8.345,8.177,8.228,4600000.0
2005-11-29 08:00:00,8.296,8.343,8.151,8.291,9150000.0
2005-11-29 08:30:00,8.322,8.366,8.137,8.292,7850000.0
2005-11-29 09:00:00,8.211,8.342,8.12,8.26,8800000.0
2005-11-29 09:30:00,8.201,8.341,8.124,8.303,10200000.0
2005-11-29 10:00:00,8.254,8.353,8.14,8.265,12200000.0
2005-11-29 10:30:00,8.229,8.316,8.105,8.106,11300000.0
2005-11-29 11:00:00,8.186,8.328,8.106,8.261,9900000.0
2005-11-29 11:30:00,8.276,8.311,8.122,8.272,5050000.0
2005-11-29 12:00:00,8.184,8.32,8.117,8.128,9250000.0
2005-11-29 12:30:00,8.244,8.302,8.113,8.166,9450000.0
2005-11-29 13:00:00,8.132,8.292,8.095,8.209,10650000.0
2005-11-29 13:30:00,8.262,8.332,8.107,8.18,9200000.0
2005-11-29 14:00:00,8.245,8.344,8.133,8.263,9650000.0
2005-11-29 14:30:00,8.226,8.347,8.093,8.32,10250000.0
2005-11-29 15:00:00,8.184,8.322,8.148,8.302,8350000.0
2005-11-29 15:30:00,8.272,8.333,8.11,8.193,12650000.0
2005-11-29 16:00:00,8.249,8.361,8.081,8.26,13400000.0
2005-11-29 16:30:00,8.198,8.343,8.15,8.236,13350000.0
2005-11-29 17:00:00,8.305,8.344,8.141,8.299,12300000.0
2005-11-29 17:30:00,8.276,8.375,8.16,8.32,12500000.0
2005-11-29 18:00:00,8.212,8.355,8.124,8.267,12750000.0
2005-11-29 18:30:00,8.241,8.33,8.1,8.225,12600000.0
2005-11-29 19:00:00,8.203,8.327,8.112,8.218,15250000.0
2005-11-29 19:30:00,8.304,8.378,8.164,8.284,13400000.0
2005-11-29 20:00:00,8.326,8.374,8.153,8.265,14450000.0
2005-11-29 20:30:00,8.14,8.301,8.14,8.281,3650000.0
2005-11-29 21:00:00,8.225,8.342,8.135,8.284,12050000.0
2005-11-29 21:30:00,8.193,8.341,8.157,8.215,8850000.0
2005-11-29 22:00:00,8.274,8.303,8.145,8.256,3350000.0
2005-11-29 22:30:00,8.301,8.31,8.143,8.252,2050000.0
2005-11-29 23:00:00,8.287,8.31,8.139,8.257,2800000.0
2005-11-29 23:30:00,8.265,8.278,8.16,8.221,1100000.0
2005-11-30 00:00:00,8.3,8.357,8.147,8.215,5000000.0
2005-11-30 00:30:00,8.256,8.296,8.15,8.211,1650000.0
2005-11-30 01:00:00,8.298,8.304,8.124,8.221,3350000.0
2005-11-30 01:30:00,8.257,8.281,8.129,8.173,2250000.0
2005-11-30 02:00:00,8.246,8.3,8.118,8.146,5100000.0
2005-11-30 02:30:00,8.117,8.259,8.086,8.223,3200000.0
2005-11-30 03:00:00,8.149,8.273,8.068,8.112,6150000.0
2005-11-30 03:30:00,8.191,8.279,8.046,8.163,6450000.0
2005-11-30 04:00:00,8.116,8.245,8.043,8.133,5250000.0
2005-11-30 04:30:00,8.135,8.21,8.055,8.129,4400000.0
2005-11-30 05:00:00,8.164,8.253,8.046,8.084,4250000.0
2005-11-30 05:30:00,8.028,8.244,8.028,8.123,10200000.0
2005-11-30 06:00:00,8.129,8.241,8.058,8.157,11100000.0
2005-11-30 06:30:00,8.223,8.265,8.036,8.167,8650000.0
2005-11-30 07:00:00,8.174,8.261,8.066,8.177,6550000.0
2005-11-30 07:30:00,8.18,8.265,8.041,8.105,7900000.0
2005-11-30 08:00:00,8.117,8.248,8.062,8.199,12300000.0
2005-11-30 08:30:00,8.196,8.242,8.073,8.187,7800000.0
2005-11-30 09:00:00,8.159,8.263,8.065,8.22,6400000.0
2005-11-30 09:30:00,8.205,8.26,8.045,8.224,7250000.0
2005-11-30 10:00:00,8.177,8.282,8.015,8.159,11350000.0
2005-11-30 10:30:00,8.06,8.271,8.001,8.021,11500000.0
2005-11-30 11:00:00,8.108,8.226,8.028,8.212,6950000.0
2005-11-30 11:30:00,8.141,8.212,8.023,8.091,8900000.0
2005-11-30 12:00:00,8.136,8.215,8.006,8.106,8250000.0
2005-11-30 12:30:00,8.066,8.236,8.03,8.191,8850000.0
2005-11-30 13:00:00,8.17,8.247,8.04,8.186,8050000.0
2005-11-30 13:30:00,8.078,8.224,8.046,8.047,4500000.0
2005-11-30 14:00:00,8.16,8.249,8.056,8.2,5050000.0
2005-11-30 14:30:00,8.117,8.27,8.063,8.225,4750000.0
2005-11-30 15:00:00,8.167,8.243,8.055,8.134,6850000.0
2005-11-30 15:30:00,8.196,8.267,8.05,8.134,13100000.0
2005-11-30 16:00:00,8.192,8.266,8.056,8.251,13100000.0
2005-11-30 16:30:00,8.124,8.313,8.079,8.138,12700000.0
2005-11-30 17:00:00,8.247,8.261,8.078,8.215,12850000.0
2005-11-30 17:30:00,8.1,8.277,8.073,8.224,11450000.0
2005-11-30 18:00:00,8.116,8.298,8.078,8.254,11700000.0
2005-11-30 18:30:00,8.217,8.302,8.082,8.208,13000000.0
2005-11-30 19:00:00,8.163,8.301,8.058,8.071,18700000.0
2005-11-30 19:30:00,8.177,8.273,8.049,8.126,15150000.0
2005-11-30 20:00:00,8.206,8.363,8.073,8.152,13400000.0
2005-11-30 20:30:00,8.192,8.321,8.135,8.267,3550000.0
2005-11-30 21:00:00,8.248,8.284,8.128,8.189,1850000.0
2005-11-30 21:30:00,8.251,8.265,8.116,8.181,1900000.0
2005-11-30 22:00:00,8.246,8.269,8.136,8.221,1800000.0
2005-11-30 22:30:00,8.171,8.254,8.106,8.165,2800000.0
2005-11-30 23:00:00,8.206,8.221,8.07,8.193,1000000.0
2005-11-30 23:30:00,8.224,8.254,8.14,8.158,1200000.0
2005-12-01 00:00:00,8.25,8.51,8.096,8.14,3050000.0
2005-12-01 00:30:00,8.172,8.257,8.085,8.143,1800000.0
2005-12-01 01:00:00,8.147,8.246,8.086,8.107,3750000.0
2005-12-01 01:30:00,8.114,8.228,8.075,8.165,2900000.0
2005-12-01 02:00:00,8.15,8.267,8.054,8.173,3800000.0
2005-12-01 02:30:00,8.149,8.203,8.077,8.109,1350000.0
2005-12-01 03:00:00,8.165,8.285,8.077,8.129,8650000.0
2005-12-01 03:30:00,8.207,8.271,8.066,8.097,5650000.0
2005-12-01 04:00:00,8.208,8.245,8.082,8.13,2800000.0
2005-12-01 04:30:00,8.119,8.269,8.079,8.169,4450000.0
2005-12-01 05:00:00,8.193,8.206,8.082,8.206,1550000.0
2005-12-01 05:30:00,8.199,8.305,8.082,8.186,6000000.0
2005-12-01 06:00:00,8.118,8.277,8.073,8.08,6700000.0
2005-12-01 06:30:00,8.128,8.262,8.036,8.195,8800000.0
2005-12-01 07:00:00,8.194,8.219,8.061,8.131,1900000.0
2005-12-01 07:30:00,8.222,8.255,8.089,8.142,4750000.0
2005-12-01 08:00:00,8.21,8.28,8.072,8.194,10650000.0
2005-12-01 08:30:00,8.204,8.285,8.095,8.212,7050000.0
2005-12-01 09:00:00,8.187,8.266,8.088,8.157,6300000.0
2005-12-01 09:30:00,8.12,8.274,8.049,8.229,7250000.0
2005-12-01 10:00:00,8.171,8.278,8.076,8.202,8900000.0
2005-12-01 10:30:00,8.155,8.276,8.069,8.096,9600000.0
2005-12-01 11:00:00,8.159,8.312,8.062,8.165,9700000.0
2005-12-01 11:30:00,8.243,8.289,8.088,8.18,6300000.0
2005-12-01 12:00:00,8.242,8.29,8.05,8.13,5800000.0
2005-12-01 12:30:00,8.214,8.289,8.094,8.133,8550000.0
2005-12-01 13:00:00,8.21,8.282,8.081,8.211,9800000.0
2005-12-01 13:30:00,8.263,8.307,8.105,8.274,11200000.0
2005-12-01 14:00:00,8.268,8.365,8.135,8.284,11200000.0
2005-12-01 14:30:00,8.263,8.344,8.132,8.303,11800000.0
2005-12-01 15:00:00,8.206,8.339,8.137,8.294,8400000.0
2005-12-01 15:30:00,8.287,8.375,8.169,8.255,13000000.0
2005-12-01 16:00:00,8.297,8.355,8.14,8.2,13500000.0
2005-12-01 16:30:00,8.187,8.385,8.13,8.255,13250000.0
2005-12-01 17:00:00,8.292,8.376,8.192,8.356,12950000.0
2005-12-01 17:30:00,8.24,8.424,8.213,8.419,12600000.0
2005-12-01 18:00:00,8.339,8.471,8.266,8.423,12000000.0
2005-12-01 18:30:00,8.391,8.449,8.238,8.375,14200000.0
2005-12-01 19:00:00,8.286,8.513,8.252,8.457,18950000.0
2005-12-01 19:30:00,8.378,8.504,8.283,8.387,15950000.0
2005-12-01 20:00:00,8.385,8.549,8.321,8.47,14250000.0
2005-12-01 20:30:00,8.495,8.537,8.383,8.485,2000000.0
2005-12-01 21:00:00,8.421,8.496,8.354,8.402,1100000.0
2005-12-01 21:30:00,8.506,8.506,8.364,8.429,1200000.0
2005-12-01 22:00:00,8.444,8.546,8.372,8.441,6950000.0
2005-12-01 22:30:00,8.394,8.554,8.342,8.42,10900000.0
2005-12-01 23:00:00,8.465,8.531,8.33,8.396,10150000.0
2005-12-01 23:30:00,8.365,8.531,8.338,8.415,3250000.0
2005-12-02 00:00:00,8.435,8.525,8.353,8.433,6050000.0
2005-12-02 00:30:00,8.506,8.546,8.369,8.431,3250000.0
2005-12-02 01:00:00,8.475,8.534,8.345,8.473,2850000.0
2005-12-02 01:30:00,8.485,8.554,8.344,8.435,6000000.0
2005-12-02 02:00:00,8.424,8.531,8.296,8.434,13600000.0
2005-12-02 02:30:00,8.403,8.539,8.341,8.466,12750000.0
2005-12-02 03:00:00,8.517,8.547,8.334,8.48,14800000.0
2005-12-02 03:30:00,8.406,8.558,8.369,8.442,6000000.0
2005-12-02 04:00:00,8.514,8.573,8.352,8.447,15900000.0
2005-12-02 04:30:00,8.518,8.577,8.341,8.407,17650000.0
2005-12-02 05:00:00,8.438,8.545,8.345,8.424,15150000.0
2005-12-02 05:30:00,8.444,8.555,8.366,8.471,11500000.0
2005-12-02 06:00:00,8.452,8.55,8.367,8.415,8300000.0
2005-12-02 06:30:00,8.516,8.564,8.343,8.401,12700000.0
2005-12-02 07:00:00,8.496,8.584,8.364,8.494,10250000.0
2005-12-02 07:30:00,8.497,8.594,8.358,8.501,12400000.0
2005-12-02 08:00:00,8.493,8.558,8.342,8.468,13250000.0
2005-12-02 08:30:00,8.495,8.54,8.364,8.474,7650000.0
2005-12-02 09:00:00,8.456,8.577,8.362,8.49,11900000.0
2005-12-02 09:30:00,8.455,8.584,8.338,8.504,7350000.0
2005-12-02 10:00:00,8.405,8.62,8.345,8.547,10300000.0
2005-12-02 10:30:00,8.495,8.642,8.412,8.457,12200000.0
2005-12-02 11:00:00,8.516,8.638,8.414,8.513,10850000.0
2005-12-02 11:30:00,8.602,8.655,8.427,8.515,11000000.0
2005-12-02 12:00:00,8.534,8.594,8.362,8.43,12250000.0
2005-12-02 12:30:00,8.435,8.624,8.398,8.541,9650000.0
2005-12-02 13:00:00,8.536,8.626,8.393,8.531,11750000.0
2005-12-02 13:30:00,8.538,8.601,8.367,8.539,6550000.0
2005-12-02 14:00:00,8.486,8.596,8.355,8.543,9550000.0
2005-12-02 14:30:00,8.438,8.57,8.325,8.494,11200000.0
2005-12-02 15:00:00,8.469,8.559,8.372,8.483,6100000.0
2005-12-02 15:30:00,8.469,8.561,8.329,8.433,13000000.0
2005-12-02 16:00:00,8.471,8.529,8.316,8.382,13900000.0
2005-12-02 16:30:00,8.377,8.52,8.313,8.402,12750000.0
2005-12-02 17:00:00,8.472,8.595,8.349,8.522,12000000.0
2005-12-02 17:30:00,8.42,8.569,8.335,8.501,13350000.0
2005-12-02 18:00:00,8.385,8.591,8.354,8.552,11400000.0
2005-12-02 18:30:00,8.527,8.585,8.345,8.502,16600000.0
2005-12-02 19:00:00,8.419,8.618,8.375,8.497,17950000.0
2005-12-02 19:30:00,8.567,8.592,8.397,8.465,9150000.0
2005-12-02 20:00:00,8.463,8.599,8.385,8.5,10700000.0
2005-12-02 20:30:00,8.553,8.601,8.405,8.455,7750000.0
2005-12-02 21:00:00,8.481,8.569,8.356,8.498,6600000.0
2005-12-02 21:30:00,8.513,8.537,8.396,8.465,1100000.0
2005-12-02 22:00:00,8.471,8.581,8.423,8.482,800000.0
2005-12-02 22:30:00,8.469,8.525,8.404,8.443,1200000.0
2005-12-02 23:00:00,8.52,8.535,8.41,8.447,950000.0
2005-12-02 23:30:00,8.514,8.514,8.403,8.453,700000.0
2005-12-05 00:00:00,8.55,8.64,8.405,8.449,1950000.0
2005-12-05 00:30:00,8.497,8.547,8.411,8.503,1000000.0
2005-12-05 01:00:00,8.517,8.517,8.405,8.463,600000.0
2005-12-05 01:30:00,8.506,8.527,8.406,8.455,800000.0
2005-12-05 02:00:00,8.508,8.579,8.376,8.474,5950000.0
2005-12-05 02:30:00,8.421,8.555,8.363,8.517,4150000.0
2005-12-05 03:00:00,8.511,8.609,8.368,8.531,9300000.0
2005-12-05 03:30:00,8.546,8.608,8.392,8.477,15150000.0
2005-12-05 04:00:00,8.459,8.601,8.398,8.542,7450000.0
2005-12-05 04:30:00,8.525,8.568,8.396,8.541,2400000.0
2005-12-05 05:00:00,8.535,8.581,8.424,8.479,3000000.0
2005-12-05 05:30:00,8.471,8.651,8.413,8.589,9550000.0
2005-12-05 06:00:00,8.465,8.643,8.422,8.583,12300000.0
2005-12-05 06:30:00,8.581,8.633,8.458,8.615,5950000.0
2005-12-05 07:00:00,8.583,8.664,8.443,8.545,14000000.0
2005-12-05 07:30:00,8.606,8.685,8.449,8.531,7250000.0
2005-12-05 08:00:00,8.525,8.686,8.464,8.593,8700000.0
2005-12-05 08:30:00,8.591,8.647,8.463,8.588,9150000.0
2005-12-05 09:00:00,8.507,8.673,8.463,8.581,9900000.0
2005-12-05 09:30:00,8.522,8.65,8.426,8.591,6750000.0
2005-12-05 10:00:00,8.584,8.667,8.426,8.594,8100000.0
2005-12-05 10:30:00,8.585,8.666,8.413,8.447,10050000.0
2005-12-05 11:00:00,8.491,8.66,8.415,8.508,11950000.0
2005-12-05 11:30:00,8.594,8.645,8.422,8.593,9250000.0
2005-12-05 12:00:00,8.542,8.596,8.406,8.44,7950000.0
2005-12-05 12:30:00,8.462,8.597,8.407,8.537,10750000.0
2005-12-05 13:00:00,8.427,8.608,8.401,8.541,8500000.0
2005-12-05 13:30:00,8.587,8.636,8.416,8.455,7250000.0
2005-12-05 14:00:00,8.543,8.672,8.43,8.585,11650000.0
2005-12-05 14:30:00,8.562,8.717,8.446,8.618,10500000.0
2005-12-05 15:00:00,8.501,8.651,8.452,8.464,9500000.0
2005-12-05 15:30:00,8.545,8.605,8.387,8.457,13050000.0
2005-12-05 16:00:00,8.498,8.584,8.379,8.53,13450000.0
2005-12-05 16:30:00,8.441,8.611,8.394,8.442,12750000.0
2005-12-05 17:00:00,8.515,8.615,8.393,8.554,12600000.0
2005-12-05 17:30:00,8.424,8.617,8.373,8.47,12100000.0
2005-12-05 18:00:00,8.44,8.608,8.382,8.546,9400000.0
2005-12-05 18:30:00,8.446,8.616,8.358,8.548,15000000.0
2005-12-05 19:00:00,8.531,8.614,8.417,8.539,14700000.0
2005-12-05 19:30:00,8.569,8.633,8.4,8.493,12450000.0
2005-12-05 20:00:00,8.469,8.629,8.405,8.583,8850000.0
2005-12-05 20:30:00,8.621,8.636,8.457,8.545,2450000.0
2005-12-05 21:00:00,8.546,8.667,8.424,8.529,7400000.0
2005-12-05 21:30:00,8.586,8.625,8.467,8.509,2400000.0
2005-12-05 22:00:00,8.576,8.616,8.471,8.576,1750000.0
2005-12-05 22:30:00,8.583,8.583,8.442,8.547,1400000.0
2005-12-05 23:00:00,8.575,8.632,8.46,8.597,6250000.0
2005-12-05 23:30:00,8.574,8.618,8.481,8.524,1600000.0
2005-12-06 00:00:00,8.64,8.75,8.47,8.535,2100000.0
2005-12-06 00:30:00,8.571,8.588,8.466,8.543,650000.0
2005-12-06 01:00:00,8.606,8.633,8.499,8.594,1900000.0
2005-12-06 01:30:00,8.522,8.613,8.473,8.552,2050000.0
2005-12-06 02:00:00,8.593,8.683,8.493,8.617,4800000.0
2005-12-06 02:30:00,8.634,8.658,8.485,8.627,2850000.0
2005-12-06 03:00:00,8.59,8.647,8.486,8.55,1500000.0
2005-12-06 03:30:00,8.638,8.719,8.516,8.608,3200000.0
2005-12-06 04:00:00,8.622,8.681,8.523,8.547,2250000.0
2005-12-06 04:30:00,8.647,8.684,8.54,8.572,1050000.0
2005-12-06 05:00:00,8.626,8.691,8.494,8.555,2200000.0
2005-12-06 05:30:00,8.604,8.714,8.526,8.617,1450000.0
2005-12-06 06:00:00,8.544,8.673,8.514,8.575,1900000.0
2005-12-06 06:30:00,8.632,8.666,8.464,8.558,1600000.0
2005-12-06 07:00:00,8.574,8.575,8.47,8.478,800000.0
2005-12-06 07:30:00,8.519,8.695,8.442,8.507,2650000.0
2005-12-06 08:00:00,8.585,8.634,8.451,8.604,2450000.0
2005-12-06 08:30:00,8.565,8.64,8.472,8.589,3500000.0
2005-12-06 09:00:00,8.478,8.644,8.478,8.615,3200000.0
2005-12-06 09:30:00,8.518,8.654,8.46,8.642,6200000.0
2005-12-06 10:00:00,8.571,8.691,8.45,8.505,6850000.0
2005-12-06 10:30:00,8.532,8.665,8.433,8.479,10950000.0
2005-12-06 11:00:00,8.497,8.647,8.459,8.584,7550000.0
2005-12-06 11:30:00,8.589,8.652,8.453,8.542,9400000.0
2005-12-06 12:00:00,8.589,8.667,8.449,8.457,9100000.0
2005-12-06 12:30:00,8.451,8.602,8.409,8.587,10250000.0
2005-12-06 13:00:00,8.445,8.695,8.428,8.564,7950000.0
2005-12-06 13:30:00,8.532,8.631,8.446,8.581,5650000.0
2005-12-06 14:00:00,8.554,8.668,8.388,8.572,10650000.0
2005-12-06 14:30:00,8.456,8.609,8.391,8.52,10000000.0
2005-12-06 15:00:00,8.453,8.615,8.379,8.546,8900000.0
2005-12-06 15:30:00,8.525,8.597,8.39,8.481,13050000.0
2005-12-06 16:00:00,8.505,8.584,8.368,8.455,12850000.0
2005-12-06 16:30:00,8.378,8.556,8.339,8.402,13250000.0
2005-12-06 17:00:00,8.502,8.539,8.324,8.501,12200000.0
2005-12-06 17:30:00,8.377,8.609,8.37,8.6,13200000.0
2005-12-06 18:00:00,8.492,8.653,8.457,8.622,13000000.0
2005-12-06 18:30:00,8.582,8.743,8.459,8.668,13250000.0
2005-12-06 19:00:00,8.689,8.747,8.484,8.595,16100000.0
2005-12-06 19:30:00,8.637,8.703,8.501,8.601,10950000.0
2005-12-06 20:00:00,8.605,8.758,8.463,8.621,14500000.0
2005-12-06 20:30:00,8.561,8.668,8.523,8.566,4250000.0
2005-12-06 21:00:00,8.52,8.719,8.504,8.675,9700000.0
2005-12-06 21:30:00,8.668,8.698,8.49,8.575,7950000.0
2005-12-06 22:00:00,8.627,8.695,8.508,8.637,5750000.0
2005-12-06 22:30:00,8.584,8.706,8.523,8.614,6850000.0
2005-12-06 23:00:00,8.628,8.699,8.485,8.647,6600000.0
2005-12-06 23:30:00,8.522,8.669,8.522,8.647,3000000.0
2005-12-07 00:00:00,8.616,8.682,8.552,8.648,1050000.0
2005-12-07 00:30:00,8.645,8.673,8.544,8.583,1150000.0
2005-12-07 01:00:00,8.595,8.681,8.543,8.603,1600000.0
2005-12-07 01:30:00,8.599,8.674,8.55,8.587,750000.0
2005-12-07 02:00:00,8.651,8.678,8.527,8.589,1650000.0
2005-12-07 02:30:00,8.601,8.72,8.534,8.585,1500000.0
2005-12-07 03:00:00,8.532,8.708,8.506,8.56,7550000.0
2005-12-07 03:30:00,8.656,8.687,8.534,8.654,7250000.0
2005-12-07 04:00:00,8.644,8.669,8.518,8.576,3500000.0
2005-12-07 04:30:00,8.656,8.731,8.526,8.589,3750000.0
2005-12-07 05:00:00,8.646,8.71,8.534,8.598,4000000.0
2005-12-07 05:30:00,8.645,8.716,8.532,8.661,5750000.0
2005-12-07 06:00:00,8.687,8.725,8.549,8.676,5250000.0
2005-12-07 06:30:00,8.65,8.75,8.543,8.693,5750000.0
2005-12-07 07:00:00,8.64,8.73,8.579,8.606,5850000.0
2005-12-07 07:30:00,8.659,8.731,8.563,8.594,6850000.0
2005-12-07 08:00:00,8.624,8.76,8.553,8.726,6350000.0
2005-12-07 08:30:00,8.729,8.749,8.587,8.71,6400000.0
2005-12-07 09:00:00,8.698,8.772,8.588,8.701,4900000.0
2005-12-07 09:30:00,8.625,8.756,8.547,8.747,6450000.0
2005-12-07 10:00:00,8.684,8.797,8.575,8.748,10750000.0
2005-12-07 10:30:00,8.699,8.791,8.523,8.61,12400000.0
2005-12-07 11:00:00,8.739,8.805,8.548,8.663,10150000.0
2005-12-07 11:30:00,8.735,8.75,8.551,8.658,6450000.0
2005-12-07 12:00:00,8.718,8.761,8.571,8.669,6450000.0
2005-12-07 12:30:00,8.628,8.803,8.56,8.763,10450000.0
2005-12-07 13:00:00,8.763,8.855,8.633,8.765,12100000.0
2005-12-07 13:30:00,8.775,8.857,8.638,8.638,10200000.0
2005-12-07 14:00:00,8.721,8.882,8.627,8.762,10250000.0
2005-12-07 14:30:00,8.723,8.84,8.587,8.766,11600000.0
2005-12-07 15:00:00,8.668,8.826,8.608,8.716,9550000.0
2005-12-07 15:30:00,8.7,8.805,8.598,8.702,13000000.0
2005-12-07 16:00:00,8.726,8.825,8.594,8.78,13500000.0
2005-12-07 16:30:00,8.689,8.84,8.616,8.692,12450000.0
2005-12-07 17:00:00,8.773,8.852,8.631,8.69,12500000.0
2005-12-07 17:30:00,8.691,8.851,8.624,8.799,12700000.0
2005-12-07 18:00:00,8.706,8.819,8.606,8.744,13300000.0
2005-12-07 18:30:00,8.717,8.789,8.57,8.7,16800000.0
2005-12-07 19:00:00,8.719,8.793,8.55,8.729,21300000.0
2005-12-07 19:30:00,8.739,8.85,8.595,8.693,16900000.0
2005-12-07 20:00:00,8.665,8.807,8.614,8.776,13700000.0
2005-12-07 20:30:00,8.696,8.822,8.611,8.659,3600000.0
2005-12-07 21:00:00,8.723,8.818,8.615,8.77,5450000.0
2005-12-07 21:30:00,8.752,8.801,8.615,8.674,1900000.0
2005-12-07 22:00:00,8.737,8.817,8.631,8.778,2250000.0
2005-12-07 22:30:00,8.724,8.806,8.604,8.685,3850000.0
2005-12-07 23:00:00,8.74,8.804,8.653,8.77,3100000.0
2005-12-07 23:30:00,8.74,8.807,8.654,8.709,3050000.0
2005-12-08 00:00:00,8.76,8.93,8.64,8.79,1850000.0
2005-12-08 00:30:00,8.71,8.798,8.658,8.703,1150000.0
2005-12-08 01:00:00,8.754,8.79,8.646,8.743,1650000.0
2005-12-08 01:30:00,8.732,8.834,8.635,8.705,5800000.0
2005-12-08 02:00:00,8.749,8.847,8.638,8.808,5000000.0
2005-12-08 02:30:00,8.74,8.87,8.661,8.723,4500000.0
2005-12-08 03:00:00,8.811,8.841,8.655,8.774,9650000.0
2005-12-08 03:30:00,8.714,8.884,8.669,8.692,8500000.0
2005-12-08 04:00:00,8.793,8.881,8.676,8.8,5100000.0
2005-12-08 04:30:00,8.765,8.866,8.673,8.744,5200000.0
2005-12-08 05:00:00,8.783,8.858,8.667,8.816,5950000.0
2005-12-08 05:30:00,8.786,8.854,8.672,8.804,4550000.0
2005-12-08 06:00:00,8.799,8.863,8.628,8.792,10400000.0
2005-12-08 06:30:00,8.767,8.828,8.628,8.739,9100000.0
2005-12-08 07:00:00,8.657,8.83,8.646,8.801,5800000.0
2005-12-08 07:30:00,8.761,8.848,8.629,8.765,6300000.0
2005-12-08 08:00:00,8.776,8.86,8.614,8.749,9550000.0
2005-12-08 08:30:00,8.777,8.828,8.634,8.744,8150000.0
2005-12-08 09:00:00,8.688,8.837,8.623,8.776,6350000.0
2005-12-08 09:30:00,8.702,8.832,8.619,8.787,9200000.0
2005-12-08 10:00:00,8.777,8.841,8.603,8.746,11650000.0
2005-12-08 10:30:00,8.631,8.814,8.563,8.612,14250000.0
2005-12-08 11:00:00,8.629,8.813,8.581,8.659,11350000.0
2005-12-08 11:30:00,8.723,8.777,8.544,8.649,9000000.0
2005-12-08 12:00:00,8.705,8.755,8.556,8.583,7950000.0
2005-12-08 12:30:00,8.617,8.813,8.545,8.706,9550000.0
2005-12-08 13:00:00,8.693,8.802,8.558,8.72,11950000.0
2005-12-08 13:30:00,8.756,8.822,8.622,8.785,6250000.0
2005-12-08 14:00:00,8.726,8.831,8.611,8.733,5950000.0
2005-12-08 14:30:00,8.695,8.798,8.601,8.774,9250000.0
2005-12-08 15:00:00,8.731,8.829,8.614,8.646,7750000.0
2005-12-08 15:30:00,8.693,8.756,8.546,8.621,13000000.0
2005-12-08 16:00:00,8.669,8.807,8.548,8.743,13500000.0
2005-12-08 16:30:00,8.643,8.84,8.6,8.662,13250000.0
2005-12-08 17:00:00,8.73,8.813,8.575,8.8,12100000.0
2005-12-08 17:30:00,8.657,8.844,8.61,8.763,12700000.0
2005-12-08 18:00:00,8.651,8.863,8.647,8.793,12750000.0
2005-12-08 18:30:00,8.766,8.848,8.663,8.784,13450000.0
2005-12-08 19:00:00,8.76,8.886,8.682,8.746,12500000.0
2005-12-08 19:30:00,8.845,8.928,8.679,8.74,16450000.0
2005-12-08 20:00:00,8.79,8.896,8.674,8.83,15100000.0
2005-12-08 20:30:00,8.778,8.89,8.7,8.789,4150000.0
2005-12-08 21:00:00,8.874,8.91,8.722,8.772,6500000.0
2005-12-08 21:30:00,8.747,8.91,8.705,8.784,7700000.0
2005-12-08 22:00:00,8.835,8.941,8.73,8.789,9150000.0
2005-12-08 22:30:00,8.85,8.903,8.731,8.826,7650000.0
2005-12-08 23:00:00,8.833,8.962,8.732,8.877,9150000.0
2005-12-08 23:30:00,8.89,8.961,8.762,8.839,7850000.0
2005-12-09 00:00:00,8.836,8.964,8.771,8.875,5200000.0
2005-12-09 00:30:00,8.852,8.949,8.753,8.879,5650000.0
2005-12-09 01:00:00,8.895,8.899,8.751,8.859,2450000.0
2005-12-09 01:30:00,8.789,8.941,8.743,8.814,3350000.0
2005-12-09 02:00:00,8.805,8.988,8.754,8.855,10400000.0
2005-12-09 02:30:00,8.812,8.967,8.777,8.876,7400000.0
2005-12-09 03:00:00,8.856,8.993,8.794,8.9,14750000.0
2005-12-09 03:30:00,8.846,8.977,8.783,8.822,8050000.0
2005-12-09 04:00:00,8.911,8.991,8.793,8.861,5500000.0
2005-12-09 04:30:00,8.926,8.991,8.809,8.975,5500000.0
2005-12-09 05:00:00,8.864,8.989,8.774,8.899,7550000.0
2005-12-09 05:30:00,8.796,8.985,8.786,8.938,7000000.0
2005-12-09 06:00:00,8.876,8.944,8.753,8.825,10050000.0
2005-12-09 06:30:00,8.826,8.964,8.714,8.869,11050000.0
2005-12-09 07:00:00,8.768,8.993,8.748,8.774,10200000.0
2005-12-09 07:30:00,8.868,8.912,8.742,8.834,5150000.0
2005-12-09 08:00:00,8.843,8.955,8.744,8.868,11150000.0
2005-12-09 08:30:00,8.876,8.949,8.762,8.882,8850000.0
2005-12-09 09:00:00,8.865,8.966,8.789,8.917,9750000.0
2005-12-09 09:30:00,8.828,8.973,8.74,8.87,9950000.0
2005-12-09 10:00:00,8.907,8.991,8.744,8.881,9100000.0
2005-12-09 10:30:00,8.842,9.0,8.742,8.812,14600000.0
2005-12-09 11:00:00,8.873,9.011,8.785,8.905,9650000.0
2005-12-09 11:30:00,8.921,8.975,8.766,8.856,9750000.0
2005-12-09 12:00:00,8.919,8.967,8.744,8.823,9100000.0
2005-12-09 12:30:00,8.839,8.984,8.782,8.931,12250000.0
2005-12-09 13:00:00,8.914,9.009,8.778,8.909,10550000.0
2005-12-09 13:30:00,8.799,8.989,8.799,8.963,9300000.0
2005-12-09 14:00:00,8.901,9.015,8.778,8.89,9850000.0
2005-12-09 14:30:00,8.847,8.946,8.728,8.847,11200000.0
2005-12-09 15:00:00,8.77,8.948,8.754,8.791,6550000.0
2005-12-09 15:30:00,8.867,8.951,8.762,8.839,13150000.0
2005-12-09 16:00:00,8.89,8.97,8.76,8.943,13700000.0
2005-12-09 16:30:00,8.8,8.984,8.759,8.851,13200000.0
2005-12-09 17:00:00,8.928,9.019,8.772,9.001,12450000.0
2005-12-09 17:30:00,8.87,9.042,8.825,8.983,13250000.0
2005-12-09 18:00:00,8.875,9.058,8.825,8.938,6050000.0
2005-12-09 18:30:00,8.858,9.0,8.827,8.941,4850000.0
2005-12-09 19:00:00,8.918,9.051,8.82,8.966,15700000.0
2005-12-09 19:30:00,8.852,9.036,8.777,8.915,14050000.0
2005-12-09 20:00:00,8.838,9.006,8.802,8.932,12350000.0
2005-12-09 20:30:00,8.857,9.008,8.837,8.948,3900000.0
2005-12-09 21:00:00,8.951,9.027,8.827,8.902,4100000.0
2005-12-09 21:30:00,8.953,8.987,8.81,8.875,3050000.0
2005-12-09 22:00:00,8.925,8.97,8.813,8.964,2500000.0
2005-12-09 22:30:00,8.858,8.97,8.807,8.927,1650000.0
2005-12-09 23:00:00,8.946,8.98,8.788,8.869,1550000.0
2005-12-09 23:30:00,8.945,8.965,8.822,8.863,1650000.0
2005-12-12 00:00:00,8.98,9.22,8.6,8.883,600000.0
2005-12-12 00:30:00,8.839,8.946,8.813,8.875,850000.0
2005-12-12 01:00:00,8.934,8.934,8.825,8.864,850000.0
2005-12-12 01:30:00,8.915,8.925,8.813,8.874,800000.0
2005-12-12 02:00:00,8.869,9.033,8.818,8.985,9350000.0
2005-12-12 02:30:00,8.87,9.073,8.863,8.922,6600000.0
2005-12-12 03:00:00,9.016,9.05,8.865,9.004,9050000.0
2005-12-12 03:30:00,8.995,9.052,8.848,8.908,8200000.0
2005-12-12 04:00:00,8.911,9.061,8.863,8.971,4250000.0
2005-12-12 04:30:00,8.998,9.08,8.893,8.905,4250000.0
2005-12-12 05:00:00,8.945,9.09,8.879,8.934,7500000.0
2005-12-12 05:30:00,8.89,9.063,8.884,8.982,6250000.0
2005-12-12 06:00:00,9.006,9.124,8.898,9.003,8450000.0
2005-12-12 06:30:00,9.032,9.12,8.9,9.017,4600000.0
2005-12-12 07:00:00,8.979,9.122,8.925,9.063,7200000.0
2005-12-12 07:30:00,8.989,9.149,8.936,9.03,9300000.0
2005-12-12 08:00:00,9.021,9.122,8.94,9.068,8800000.0
2005-12-12 08:30:00,9.079,9.156,8.972,9.061,9750000.0
2005-12-12 09:00:00,9.047,9.167,8.957,9.091,8900000.0
2005-12-12 09:30:00,9.021,9.184,8.964,9.175,9950000.0
2005-12-12 10:00:00,9.124,9.191,8.953,9.088,13500000.0
2005-12-12 10:30:00,9.047,9.148,8.903,8.93,15450000.0
2005-12-12 11:00:00,8.976,9.121,8.911,9.028,12800000.0
2005-12-12 11:30:00,9.093,9.12,8.926,9.022,11300000.0
2005-12-12 12:00:00,9.106,9.148,8.917,8.929,11700000.0
2005-12-12 12:30:00,9.064,9.158,8.937,9.124,11750000.0
2005-12-12 13:00:00,8.985,9.176,8.975,9.122,9750000.0
2005-12-12 13:30:00,9.019,9.248,9.019,9.127,10800000.0
2005-12-12 14:00:00,9.167,9.231,9.016,9.121,10700000.0
2005-12-12 14:30:00,9.087,9.256,8.99,9.17,12850000.0
2005-12-12 15:00:00,9.052,9.224,9.004,9.02,7300000.0
2005-12-12 15:30:00,9.109,9.164,8.959,9.034,13050000.0
2005-12-12 16:00:00,9.097,9.174,8.954,8.983,13750000.0
2005-12-12 16:30:00,9.016,9.178,8.982,9.046,12800000.0
2005-12-12 17:00:00,9.137,9.176,8.938,9.15,12750000.0
2005-12-12 17:30:00,8.998,9.195,8.954,9.129,14350000.0
2005-12-12 18:00:00,9.036,9.162,8.888,9.012,18100000.0
2005-12-12 18:30:00,9.005,9.129,8.858,9.019,18500000.0
2005-12-12 19:00:00,8.989,9.107,8.888,8.921,16850000.0
2005-12-12 19:30:00,9.033,9.054,8.531,8.713,13200000.0
2005-12-12 20:00:00,8.698,8.882,8.593,8.639,11500000.0
2005-12-12 20:30:00,8.725,8.783,8.614,8.693,5650000.0
2005-12-12 21:00:00,8.737,8.794,8.566,8.61,4800000.0
2005-12-12 21:30:00,8.641,8.778,8.567,8.668,8350000.0
2005-12-12 22:00:00,8.657,8.764,8.578,8.613,5500000.0
2005-12-12 22:30:00,8.638,8.748,8.571,8.648,3500000.0
2005-12-12 23:00:00,8.612,8.723,8.559,8.692,3550000.0
2005-12-12 23:30:00,8.676,8.716,8.556,8.628,2800000.0
2005-12-13 00:00:00,8.71,8.84,8.43,8.631,4050000.0
2005-12-13 00:30:00,8.673,8.697,8.564,8.599,1350000.0
2005-12-13 01:00:00,8.671,8.756,8.513,8.636,4150000.0
2005-12-13 01:30:00,8.546,8.701,8.503,8.574,4100000.0
2005-12-13 02:00:00,8.573,8.718,8.516,8.66,1950000.0
2005-12-13 02:30:00,8.541,8.672,8.504,8.631,1500000.0
2005-12-13 03:00:00,8.657,8.666,8.498,8.614,5650000.0
2005-12-13 03:30:00,8.504,8.692,8.486,8.555,7050000.0
2005-12-13 04:00:00,8.619,8.656,8.483,8.584,2100000.0
2005-12-13 04:30:00,8.623,8.678,8.516,8.555,2800000.0
2005-12-13 05:00:00,8.566,8.638,8.525,8.585,900000.0
2005-12-13 05:30:00,8.632,8.65,8.522,8.581,1350000.0
2005-12-13 06:00:00,8.57,8.694,8.515,8.534,5500000.0
2005-12-13 06:30:00,8.631,8.684,8.515,8.613,2850000.0
2005-12-13 07:00:00,8.665,8.675,8.476,8.549,3900000.0
2005-12-13 07:30:00,8.665,8.7,8.517,8.641,2150000.0
2005-12-13 08:00:00,8.545,8.662,8.529,8.619,1700000.0
2005-12-13 08:30:00,8.629,8.7,8.5,8.594,5450000.0
2005-12-13 09:00:00,8.634,8.71,8.494,8.662,10250000.0
2005-12-13 09:30:00,8.663,8.706,8.499,8.612,10900000.0
2005-12-13 10:00:00,8.628,8.732,8.487,8.629,10050000.0
2005-12-13 10:30:00,8.583,8.783,8.52,8.573,10950000.0
2005-12-13 11:00:00,8.628,8.731,8.522,8.638,10050000.0
2005-12-13 11:30:00,8.643,8.701,8.485,8.638,6450000.0
2005-12-13 12:00:00,8.673,8.741,8.523,8.638,9900000.0
2005-12-13 12:30:00,8.639,8.747,8.529,8.693,7900000.0
2005-12-13 13:00:00,8.57,8.779,8.553,8.611,7050000.0
2005-12-13 13:30:00,8.706,8.747,8.567,8.718,9600000.0
2005-12-13 14:00:00,8.724,8.796,8.582,8.731,8400000.0
2005-12-13 14:30:00,8.691,8.808,8.597,8.727,10150000.0
2005-12-13 15:00:00,8.721,8.819,8.615,8.744,8650000.0
2005-12-13 15:30:00,8.742,8.819,8.538,8.611,13200000.0
2005-12-13 16:00:00,8.688,8.73,8.49,8.581,13700000.0
2005-12-13 16:30:00,8.564,8.669,8.367,8.387,13200000.0
2005-12-13 17:00:00,8.459,8.539,8.255,8.524,13250000.0
2005-12-13 17:30:00,8.384,8.557,8.329,8.503,12900000.0
2005-12-13 18:00:00,8.422,8.589,8.383,8.54,12650000.0
2005-12-13 18:30:00,8.509,8.574,8.31,8.39,19100000.0
2005-12-13 19:00:00,8.37,8.552,8.293,8.438,17400000.0
2005-12-13 19:30:00,8.496,8.528,8.307,8.454,14300000.0
2005-12-13 20:00:00,8.439,8.508,8.291,8.397,13600000.0
2005-12-13 20:30:00,8.308,8.466,8.305,8.373,3200000.0
2005-12-13 21:00:00,8.455,8.514,8.307,8.371,5800000.0
2005-12-13 21:30:00,8.365,8.469,8.281,8.368,2750000.0
2005-12-13 22:00:00,8.416,8.47,8.296,8.394,2600000.0
2005-12-13 22:30:00,8.349,8.469,8.27,8.389,4100000.0
2005-12-13 23:00:00,8.404,8.431,8.271,8.335,2300000.0
2005-12-13 23:30:00,8.33,8.429,8.276,8.315,1450000.0
2005-12-14 00:00:00,8.46,8.51,8.306,8.438,3050000.0
2005-12-14 00:30:00,8.314,8.448,8.264,8.303,3100000.0
2005-12-14 01:00:00,8.376,8.449,8.237,8.36,3300000.0
2005-12-14 01:30:00,8.364,8.424,8.25,8.369,4550000.0
2005-12-14 02:00:00,8.382,8.44,8.232,8.407,7550000.0
2005-12-14 02:30:00,8.299,8.415,8.241,8.292,4750000.0
2005-12-14 03:00:00,8.305,8.42,8.228,8.297,8750000.0
2005-12-14 03:30:00,8.388,8.435,8.248,8.353,8700000.0
2005-12-14 04:00:00,8.329,8.429,8.251,8.33,5750000.0
2005-12-14 04:30:00,8.377,8.435,8.256,8.34,2850000.0
2005-12-14 05:00:00,8.35,8.458,8.261,8.338,4850000.0
2005-12-14 05:30:00,8.375,8.458,8.236,8.399,7900000.0
2005-12-14 06:00:00,8.343,8.443,8.248,8.322,5950000.0
2005-12-14 06:30:00,8.351,8.456,8.241,8.34,7950000.0
2005-12-14 07:00:00,8.276,8.45,8.231,8.366,6400000.0
2005-12-14 07:30:00,8.31,8.401,8.211,8.313,9600000.0
2005-12-14 08:00:00,8.273,8.411,8.182,8.34,9100000.0
2005-12-14 08:30:00,8.328,8.41,8.217,8.35,5550000.0
2005-12-14 09:00:00,8.308,8.403,8.201,8.37,6350000.0
2005-12-14 09:30:00,8.274,8.453,8.227,8.312,6700000.0
2005-12-14 10:00:00,8.377,8.471,8.239,8.38,8650000.0
2005-12-14 10:30:00,8.328,8.468,8.256,8.277,12450000.0
2005-12-14 11:00:00,8.341,8.456,8.282,8.342,8850000.0
2005-12-14 11:30:00,8.434,8.47,8.255,8.369,9200000.0
2005-12-14 12:00:00,8.419,8.467,8.253,8.279,8850000.0
2005-12-14 12:30:00,8.32,8.479,8.23,8.344,9450000.0
2005-12-14 13:00:00,8.348,8.397,8.16,8.252,11250000.0
2005-12-14 13:30:00,8.322,8.397,8.151,8.301,10300000.0
2005-12-14 14:00:00,8.301,8.417,8.19,8.283,9550000.0
2005-12-14 14:30:00,8.244,8.378,8.159,8.323,12450000.0
2005-12-14 15:00:00,8.246,8.394,8.172,8.259,9600000.0
2005-12-14 15:30:00,8.304,8.387,8.198,8.246,13100000.0
2005-12-14 16:00:00,8.281,8.394,8.156,8.3,13650000.0
2005-12-14 16:30:00,8.218,8.38,8.175,8.258,13400000.0
2005-12-14 17:00:00,8.346,8.382,8.179,8.344,12950000.0
2005-12-14 17:30:00,8.224,8.436,8.224,8.388,13250000.0
2005-12-14 18:00:00,8.288,8.461,8.245,8.295,16150000.0
2005-12-14 18:30:00,8.373,8.51,8.246,8.436,16100000.0
2005-12-14 19:00:00,8.402,8.485,8.246,8.411,14900000.0
2005-12-14 19:30:00,8.416,8.469,8.234,8.279,12850000.0
2005-12-14 20:00:00,8.28,8.408,8.177,8.315,12800000.0
2005-12-14 20:30:00,8.32,8.364,8.2,8.313,3450000.0
2005-12-14 21:00:00,8.317,8.317,8.215,8.254,550000.0
2005-12-14 21:30:00,8.235,8.368,8.213,8.253,1400000.0
2005-12-14 22:00:00,8.263,8.327,8.209,8.296,550000.0
2005-12-14 22:30:00,8.263,8.363,8.203,8.243,2000000.0
2005-12-14 23:00:00,8.298,8.319,8.204,8.267,1100000.0
2005-12-14 23:30:00,8.257,8.314,8.185,8.234,1150000.0
2005-12-15 00:00:00,8.38,8.6,8.186,8.234,1950000.0
2005-12-15 00:30:00,8.251,8.36,8.18,8.244,3650000.0
2005-12-15 01:00:00,8.293,8.338,8.183,8.262,1000000.0
2005-12-15 01:30:00,8.234,8.371,8.116,8.175,4000000.0
2005-12-15 02:00:00,8.246,8.344,8.108,8.315,6750000.0
2005-12-15 02:30:00,8.221,8.345,8.146,8.229,4600000.0
2005-12-15 03:00:00,8.324,8.376,8.169,8.218,7250000.0
2005-12-15 03:30:00,8.258,8.384,8.179,8.26,5550000.0
2005-12-15 04:00:00,8.335,8.335,8.149,8.249,4300000.0
2005-12-15 04:30:00,8.294,8.384,8.162,8.298,6650000.0
2005-12-15 05:00:00,8.316,8.378,8.156,8.308,9700000.0
2005-12-15 05:30:00,8.344,8.363,8.184,8.244,5550000.0
2005-12-15 06:00:00,8.27,8.406,8.17,8.279,6850000.0
2005-12-15 06:30:00,8.347,8.359,8.169,8.27,4250000.0
2005-12-15 07:00:00,8.301,8.368,8.177,8.314,4650000.0
2005-12-15 07:30:00,8.263,8.389,8.194,8.311,5650000.0
2005-12-15 08:00:00,8.311,8.369,8.161,8.299,7100000.0
2005-12-15 08:30:00,8.292,8.345,8.157,8.288,7650000.0
2005-12-15 09:00:00,8.269,8.374,8.168,8.321,7250000.0
2005-12-15 09:30:00,8.279,8.369,8.183,8.278,4950000.0
2005-12-15 10:00:00,8.319,8.396,8.173,8.321,11050000.0
2005-12-15 10:30:00,8.268,8.397,8.141,8.161,13350000.0
2005-12-15 11:00:00,8.234,8.354,8.099,8.184,13350000.0
2005-12-15 11:30:00,8.273,8.313,8.077,8.21,11750000.0
2005-12-15 12:00:00,8.246,8.354,8.126,8.241,11650000.0
2005-12-15 12:30:00,8.191,8.366,8.139,8.238,10550000.0
2005-12-15 13:00:00,8.185,8.379,8.179,8.23,6850000.0
2005-12-15 13:30:00,8.191,8.391,8.191,8.274,7600000.0
2005-12-15 14:00:00,8.322,8.439,8.2,8.314,11000000.0
2005-12-15 14:30:00,8.259,8.41,8.187,8.35,9500000.0
2005-12-15 15:00:00,8.234,8.388,8.195,8.203,7650000.0
2005-12-15 15:30:00,8.311,8.425,8.197,8.33,10900000.0
2005-12-15 16:00:00,8.373,8.462,8.251,8.436,12600000.0
2005-12-15 16:30:00,8.31,8.549,8.282,8.379,12850000.0
2005-12-15 17:00:00,8.491,8.544,8.283,8.442,12650000.0
2005-12-15 17:30:00,8.311,8.494,8.275,8.463,12750000.0
2005-12-15 18:00:00,8.345,8.517,8.301,8.497,13150000.0
2005-12-15 18:30:00,8.458,8.576,8.335,8.468,12800000.0
2005-12-15 19:00:00,8.433,8.546,8.337,8.404,8150000.0
2005-12-15 19:30:00,8.492,8.599,8.372,8.443,13000000.0
2005-12-15 20:00:00,8.514,8.591,8.333,8.469,15850000.0
2005-12-15 20:30:00,8.52,8.526,8.338,8.405,6700000.0
2005-12-15 21:00:00,8.485,8.537,8.342,8.497,5000000.0
2005-12-15 21:30:00,8.393,8.521,8.327,8.384,5400000.0
2005-12-15 22:00:00,8.481,8.543,8.327,8.447,9300000.0
2005-12-15 22:30:00,8.416,8.518,8.349,8.486,6300000.0
2005-12-15 23:00:00,8.408,8.548,8.328,8.405,8050000.0
2005-12-15 23:30:00,8.363,8.531,8.336,8.363,5700000.0
2005-12-16 00:00:00,8.5,8.64,8.337,8.407,2850000.0
2005-12-16 00:30:00,8.444,8.467,8.298,8.457,1800000.0
2005-12-16 01:00:00,8.438,8.475,8.307,8.353,3000000.0
2005-12-16 01:30:00,8.342,8.49,8.293,8.333,3450000.0
2005-12-16 02:00:00,8.477,8.477,8.254,8.456,5950000.0
2005-12-16 02:30:00,8.374,8.496,8.308,8.451,7450000.0
2005-12-16 03:00:00,8.508,8.517,8.281,8.396,10300000.0
2005-12-16 03:30:00,8.344,8.476,8.268,8.401,14150000.0
2005-12-16 04:00:00,8.407,8.455,8.274,8.348,5450000.0
2005-12-16 04:30:00,8.405,8.474,8.287,8.325,6700000.0
2005-12-16 05:00:00,8.348,8.482,8.247,8.413,7750000.0
2005-12-16 05:30:00,8.424,8.515,8.3,8.401,10850000.0
2005-12-16 06:00:00,8.4,8.487,8.285,8.449,10350000.0
2005-12-16 06:30:00,8.434,8.481,8.276,8.349,7750000.0
2005-12-16 07:00:00,8.415,8.447,8.266,8.385,10600000.0
2005-12-16 07:30:00,8.338,8.467,8.268,8.341,8250000.0
2005-12-16 08:00:00,8.392,8.427,8.229,8.383,12250000.0
2005-12-16 08:30:00,8.383,8.439,8.247,8.355,10400000.0
2005-12-16 09:00:00,8.345,8.452,8.258,8.296,8350000.0
2005-12-16 09:30:00,8.329,8.446,8.234,8.316,9850000.0
2005-12-16 10:00:00,8.387,8.475,8.214,8.393,13150000.0
2005-12-16 10:30:00,8.337,8.471,8.227,8.302,13900000.0
2005-12-16 11:00:00,8.358,8.54,8.298,8.437,10650000.0
2005-12-16 11:30:00,8.51,8.534,8.349,8.438,10350000.0
2005-12-16 12:00:00,8.475,8.57,8.349,8.387,9000000.0
2005-12-16 12:30:00,8.482,8.556,8.356,8.484,10250000.0
2005-12-16 13:00:00,8.475,8.563,8.357,8.492,10900000.0
2005-12-16 13:30:00,8.519,8.575,8.371,8.511,9700000.0
2005-12-16 14:00:00,8.498,8.605,8.384,8.526,11000000.0
2005-12-16 14:30:00,8.497,8.626,8.401,8.564,11650000.0
2005-12-16 15:00:00,8.443,8.631,8.401,8.497,8250000.0
2005-12-16 15:30:00,8.505,8.599,8.394,8.468,13200000.0
2005-12-16 16:00:00,8.533,8.58,8.34,8.423,13550000.0
2005-12-16 16:30:00,8.416,8.584,8.363,8.455,12950000.0
2005-12-16 17:00:00,8.527,8.572,8.364,8.523,12850000.0
2005-12-16 17:30:00,8.386,8.561,8.35,8.484,13050000.0
2005-12-16 18:00:00,8.382,8.568,8.35,8.514,12650000.0
2005-12-16 18:30:00,8.465,8.612,8.358,8.533,14900000.0
2005-12-16 19:00:00,8.503,8.652,8.389,8.502,18050000.0
2005-12-16 19:30:00,8.568,8.596,8.345,8.505,13200000.0
2005-12-16 20:00:00,8.477,8.553,8.311,8.395,16400000.0
2005-12-16 20:30:00,8.422,8.495,8.317,8.373,1650000.0
2005-12-16 21:00:00,8.425,8.462,8.325,8.369,550000.0
2005-12-16 21:30:00,8.433,8.433,8.334,8.373,200000.0
2005-12-16 22:00:00,8.391,8.459,8.341,8.426,1600000.0
2005-12-16 22:30:00,8.45,8.455,8.335,8.375,350000.0
2005-12-16 23:00:00,8.446,8.446,8.362,8.421,300000.0
2005-12-16 23:30:00,8.484,8.484,8.322,8.363,700000.0
2005-12-19 00:00:00,8.5,8.66,8.334,8.342,1900000.0
2005-12-19 01:00:00,8.423,8.465,8.314,8.414,1200000.0
2005-12-19 01:30:00,8.478,8.478,8.325,8.385,850000.0
2005-12-19 02:00:00,8.449,8.495,8.239,8.289,5650000.0
2005-12-19 02:30:00,8.289,8.44,8.244,8.403,5100000.0
2005-12-19 03:00:00,8.346,8.455,8.236,8.33,6400000.0
2005-12-19 03:30:00,8.398,8.489,8.261,8.375,6900000.0
2005-12-19 04:00:00,8.382,8.439,8.283,8.4,4150000.0
2005-12-19 04:30:00,8.379,8.448,8.264,8.365,3950000.0
2005-12-19 05:00:00,8.412,8.519,8.267,8.309,3800000.0
2005-12-19 05:30:00,8.389,8.512,8.279,8.359,8500000.0
2005-12-19 06:00:00,8.381,8.492,8.287,8.42,5900000.0
2005-12-19 06:30:00,8.323,8.493,8.277,8.354,6000000.0
2005-12-19 07:00:00,8.436,8.516,8.316,8.446,6850000.0
2005-12-19 07:30:00,8.433,8.511,8.307,8.385,9500000.0
2005-12-19 08:00:00,8.38,8.544,8.339,8.478,6700000.0
2005-12-19 08:30:00,8.465,8.547,8.332,8.429,9900000.0
2005-12-19 09:00:00,8.444,8.554,8.311,8.48,10650000.0
2005-12-19 09:30:00,8.416,8.542,8.312,8.536,10500000.0
2005-12-19 10:00:00,8.503,8.571,8.35,8.471,11700000.0
2005-12-19 10:30:00,8.406,8.553,8.329,8.406,12650000.0
2005-12-19 11:00:00,8.454,8.591,8.322,8.443,9300000.0
2005-12-19 11:30:00,8.483,8.563,8.359,8.468,5850000.0
2005-12-19 12:00:00,8.544,8.59,8.405,8.462,8200000.0
2005-12-19 12:30:00,8.436,8.581,8.363,8.487,8050000.0
2005-12-19 13:00:00,8.502,8.577,8.359,8.489,9550000.0
2005-12-19 13:30:00,8.546,8.583,8.369,8.551,8850000.0
2005-12-19 14:00:00,8.504,8.613,8.387,8.508,10250000.0
2005-12-19 14:30:00,8.474,8.597,8.36,8.545,8600000.0
2005-12-19 15:00:00,8.418,8.585,8.375,8.428,2300000.0
2005-12-19 15:30:00,8.436,8.518,8.386,8.453,1850000.0
2005-12-19 16:00:00,8.537,8.59,8.377,8.455,1850000.0
2005-12-19 16:30:00,8.421,8.611,8.379,8.483,10650000.0
2005-12-19 17:00:00,8.531,8.636,8.389,8.52,12000000.0
2005-12-19 17:30:00,8.398,8.593,8.369,8.532,12850000.0
2005-12-19 18:00:00,8.444,8.581,8.373,8.544,11750000.0
2005-12-19 18:30:00,8.516,8.64,8.407,8.554,13950000.0
2005-12-19 19:00:00,8.529,8.614,8.387,8.445,13200000.0
2005-12-19 19:30:00,8.546,8.595,8.36,8.5,14800000.0
2005-12-19 20:00:00,8.537,8.577,8.315,8.474,16100000.0
2005-12-19 20:30:00,8.471,8.53,8.344,8.424,3500000.0
2005-12-19 21:00:00,8.477,8.539,8.365,8.404,2400000.0
2005-12-19 21:30:00,8.369,8.516,8.364,8.403,1050000.0
2005-12-19 22:00:00,8.473,8.53,8.308,8.389,6700000.0
2005-12-19 22:30:00,8.483,8.503,8.348,8.443,5050000.0
2005-12-19 23:00:00,8.456,8.513,8.336,8.472,4250000.0
2005-12-19 23:30:00,8.495,8.501,8.34,8.419,3500000.0
2005-12-20 00:00:00,8.56,8.6,8.22,8.43,4100000.0
2005-12-20 00:30:00,8.464,8.552,8.384,8.435,2350000.0
2005-12-20 01:00:00,8.493,8.575,8.395,8.471,1950000.0
2005-12-20 01:30:00,8.417,8.568,8.391,8.437,2300000.0
2005-12-20 02:00:00,8.436,8.583,8.387,8.495,4350000.0
2005-12-20 02:30:00,8.414,8.548,8.358,8.52,2450000.0
2005-12-20 03:00:00,8.515,8.56,8.353,8.472,10250000.0
2005-12-20 03:30:00,8.48,8.547,8.363,8.456,4700000.0
2005-12-20 04:00:00,8.506,8.599,8.378,8.443,6750000.0
2005-12-20 04:30:00,8.505,8.571,8.364,8.418,4400000.0
2005-12-20 05:00:00,8.45,8.578,8.395,8.546,7900000.0
2005-12-20 05:30:00,8.507,8.578,8.371,8.506,6750000.0
2005-12-20 06:00:00,8.492,8.58,8.382,8.49,8150000.0
2005-12-20 06:30:00,8.486,8.569,8.387,8.426,6450000.0
2005-12-20 07:00:00,8.489,8.591,8.373,8.426,9400000.0
2005-12-20 07:30:00,8.443,8.58,8.312,8.488,9850000.0
2005-12-20 08:00:00,8.406,8.556,8.365,8.476,12300000.0
2005-12-20 08:30:00,8.498,8.554,8.349,8.466,8400000.0
2005-12-20 09:00:00,8.425,8.572,8.367,8.498,6600000.0
2005-12-20 09:30:00,8.438,8.596,8.367,8.533,6250000.0
2005-12-20 10:00:00,8.394,8.596,8.363,8.538,11050000.0
2005-12-20 10:30:00,8.48,8.618,8.38,8.463,13650000.0
2005-12-20 11:00:00,8.423,8.592,8.362,8.459,10600000.0
2005-12-20 11:30:00,8.528,8.604,8.4,8.565,6750000.0
2005-12-20 12:00:00,8.539,8.567,8.352,8.508,10050000.0
2005-12-20 12:30:00,8.414,8.552,8.319,8.449,11500000.0
2005-12-20 13:00:00,8.457,8.528,8.315,8.4,10300000.0
2005-12-20 13:30:00,8.491,8.554,8.318,8.444,7450000.0
2005-12-20 14:00:00,8.466,8.549,8.319,8.477,9300000.0
2005-12-20 14:30:00,8.443,8.579,8.319,8.513,7250000.0
2005-12-20 15:00:00,8.404,8.532,8.332,8.479,5150000.0
2005-12-20 15:30:00,8.453,8.568,8.357,8.446,12750000.0
2005-12-20 16:00:00,8.508,8.61,8.351,8.401,12950000.0
2005-12-20 16:30:00,8.395,8.569,8.34,8.418,12550000.0
2005-12-20 17:00:00,8.503,8.519,8.298,8.47,12650000.0
2005-12-20 17:30:00,8.322,8.525,8.294,8.463,12900000.0
2005-12-20 18:00:00,8.356,8.538,8.312,8.504,12000000.0
2005-12-20 18:30:00,8.454,8.532,8.327,8.436,16250000.0
2005-12-20 19:00:00,8.422,8.485,8.247,8.284,17300000.0
2005-12-20 19:30:00,8.265,8.435,8.112,8.193,14350000.0
2005-12-20 20:00:00,8.173,8.299,8.094,8.24,13050000.0
2005-12-20 20:30:00,8.21,8.277,8.113,8.233,4400000.0
2005-12-20 21:00:00,8.235,8.302,8.09,8.244,13850000.0
2005-12-20 21:30:00,8.122,8.276,8.05,8.08,11850000.0
2005-12-20 22:00:00,8.205,8.246,8.047,8.197,8150000.0
2005-12-20 22:30:00,8.073,8.249,8.041,8.109,6000000.0
2005-12-20 23:00:00,8.192,8.208,8.049,8.161,2850000.0
2005-12-20 23:30:00,8.185,8.213,8.044,8.171,2900000.0
2005-12-21 00:00:00,8.112,8.242,8.062,8.121,2450000.0
2005-12-21 00:30:00,8.099,8.222,8.061,8.102,2250000.0
2005-12-21 01:00:00,8.179,8.241,8.06,8.151,3200000.0
2005-12-21 01:30:00,8.185,8.202,8.005,8.149,4750000.0
2005-12-21 02:00:00,8.158,8.227,8.038,8.173,5000000.0
2005-12-21 02:30:00,8.08,8.237,8.065,8.16,3600000.0
2005-12-21 03:00:00,8.132,8.242,8.04,8.151,13600000.0
2005-12-21 03:30:00,8.095,8.248,8.016,8.21,15550000.0
2005-12-21 04:00:00,8.169,8.24,8.03,8.084,10600000.0
2005-12-21 04:30:00,8.176,8.252,8.042,8.169,11650000.0
2005-12-21 05:00:00,8.129,8.241,8.026,8.21,10050000.0
2005-12-21 05:30:00,8.169,8.239,8.045,8.065,12300000.0
2005-12-21 06:00:00,8.143,8.261,8.021,8.144,13350000.0
2005-12-21 06:30:00,8.189,8.235,8.015,8.154,7550000.0
2005-12-21 07:00:00,8.105,8.209,8.033,8.153,8150000.0
2005-12-21 07:30:00,8.168,8.234,8.022,8.176,9900000.0
2005-12-21 08:00:00,8.167,8.256,8.04,8.183,12600000.0
2005-12-21 08:30:00,8.18,8.24,8.044,8.16,11500000.0
2005-12-21 09:00:00,8.157,8.281,8.044,8.186,11600000.0
2005-12-21 09:30:00,8.136,8.272,8.069,8.239,11250000.0
2005-12-21 10:00:00,8.206,8.295,8.059,8.201,13000000.0
2005-12-21 10:30:00,8.085,8.267,8.052,8.148,11700000.0
2005-12-21 11:00:00,8.149,8.24,8.034,8.138,10650000.0
2005-12-21 11:30:00,8.175,8.283,8.041,8.152,11500000.0
2005-12-21 12:00:00,8.194,8.278,8.07,8.191,7900000.0
2005-12-21 12:30:00,8.137,8.287,8.08,8.119,9450000.0
2005-12-21 13:00:00,8.194,8.281,8.064,8.191,5100000.0
2005-12-21 13:30:00,8.088,8.283,8.063,8.209,7600000.0
2005-12-21 14:00:00,8.174,8.254,8.079,8.203,6700000.0
2005-12-21 14:30:00,8.177,8.277,8.069,8.247,5350000.0
2005-12-21 15:00:00,8.177,8.301,8.077,8.268,6500000.0
2005-12-21 15:30:00,8.256,8.347,8.136,8.187,12750000.0
2005-12-21 16:00:00,8.24,8.287,8.078,8.11,12900000.0
2005-12-21 16:30:00,8.125,8.244,8.028,8.101,13300000.0
2005-12-21 17:00:00,8.161,8.283,8.011,8.247,12700000.0
2005-12-21 17:30:00,8.101,8.29,8.062,8.249,12000000.0
2005-12-21 18:00:00,8.152,8.291,8.066,8.246,12350000.0
2005-12-21 18:30:00,8.192,8.288,8.082,8.212,12850000.0
2005-12-21 19:00:00,8.177,8.318,8.065,8.183,12450000.0
2005-12-21 19:30:00,8.246,8.317,8.043,8.202,13750000.0
2005-12-21 20:00:00,8.311,8.354,8.101,8.156,13100000.0
2005-12-21 20:30:00,8.157,8.316,8.138,8.275,5650000.0
2005-12-21 21:00:00,8.265,8.322,8.136,8.256,2500000.0
2005-12-21 21:30:00,8.187,8.348,8.175,8.193,4700000.0
2005-12-21 22:00:00,8.281,8.371,8.17,8.316,8150000.0
2005-12-21 22:30:00,8.303,8.363,8.186,8.249,2950000.0
2005-12-21 23:00:00,8.199,8.387,8.194,8.291,6500000.0
2005-12-21 23:30:00,8.305,8.336,8.172,8.271,3900000.0
2005-12-22 00:00:00,8.35,8.51,8.223,8.276,1550000.0
2005-12-22 00:30:00,8.326,8.331,8.222,8.275,800000.0
2005-12-22 01:00:00,8.325,8.378,8.229,8.285,1450000.0
2005-12-22 01:30:00,8.266,8.413,8.199,8.265,3450000.0
2005-12-22 02:00:00,8.265,8.363,8.21,8.281,2600000.0
2005-12-22 02:30:00,8.327,8.349,8.202,8.253,900000.0
2005-12-22 03:00:00,8.323,8.349,8.167,8.278,4650000.0
2005-12-22 03:30:00,8.317,8.368,8.187,8.203,7700000.0
2005-12-22 04:00:00,8.304,8.357,8.138,8.308,3750000.0
2005-12-22 04:30:00,8.295,8.357,8.185,8.322,3800000.0
2005-12-22 05:00:00,8.243,8.337,8.18,8.297,1750000.0
2005-12-22 05:30:00,8.284,8.36,8.163,8.286,7150000.0
2005-12-22 06:00:00,8.263,8.35,8.171,8.28,6100000.0
2005-12-22 06:30:00,8.297,8.334,8.084,8.201,3400000.0
2005-12-22 07:00:00,8.228,8.343,8.09,8.299,4550000.0
2005-12-22 07:30:00,8.322,8.354,8.147,8.239,6050000.0
2005-12-22 08:00:00,8.3,8.381,8.174,8.275,6400000.0
2005-12-22 08:30:00,8.264,8.36,8.181,8.297,5500000.0
2005-12-22 09:00:00,8.276,8.346,8.154,8.232,5300000.0
2005-12-22 09:30:00,8.275,8.36,8.145,8.329,6750000.0
2005-12-22 10:00:00,8.184,8.351,8.144,8.221,7900000.0
2005-12-22 10:30:00,8.222,8.362,8.135,8.182,12050000.0
2005-12-22 11:00:00,8.251,8.366,8.172,8.302,9650000.0
2005-12-22 11:30:00,8.305,8.389,8.191,8.286,8900000.0
2005-12-22 12:00:00,8.361,8.416,8.206,8.291,8100000.0
2005-12-22 12:30:00,8.273,8.408,8.189,8.258,7600000.0
2005-12-22 13:00:00,8.299,8.417,8.198,8.296,9000000.0
2005-12-22 13:30:00,8.347,8.39,8.176,8.262,5750000.0
2005-12-22 14:00:00,8.366,8.371,8.183,8.281,6950000.0
2005-12-22 14:30:00,8.3,8.42,8.168,8.365,8150000.0
2005-12-22 15:00:00,8.266,8.396,8.199,8.274,9350000.0
2005-12-22 15:30:00,8.334,8.401,8.189,8.301,12800000.0
2005-12-22 16:00:00,8.332,8.409,8.187,8.28,13200000.0
2005-12-22 16:30:00,8.272,8.446,8.206,8.27,12750000.0
2005-12-22 17:00:00,8.365,8.445,8.223,8.406,12300000.0
2005-12-22 17:30:00,8.29,8.489,8.24,8.412,12850000.0
2005-12-22 18:00:00,8.305,8.476,8.229,8.456,12300000.0
2005-12-22 18:30:00,8.422,8.481,8.247,8.378,12750000.0
2005-12-22 19:00:00,8.358,8.483,8.283,8.322,13300000.0
2005-12-22 19:30:00,8.442,8.477,8.295,8.42,11800000.0
2005-12-22 20:00:00,8.374,8.497,8.276,8.34,11200000.0
2005-12-22 20:30:00,8.364,8.459,8.285,8.335,4700000.0
2005-12-22 21:00:00,8.406,8.478,8.307,8.423,4650000.0
2005-12-22 21:30:00,8.336,8.491,8.308,8.449,7400000.0
2005-12-22 22:00:00,8.447,8.504,8.305,8.426,4800000.0
2005-12-22 22:30:00,8.344,8.504,8.305,8.325,6000000.0
2005-12-22 23:00:00,8.429,8.481,8.274,8.436,5400000.0
2005-12-22 23:30:00,8.436,8.461,8.31,8.392,2650000.0
2005-12-23 00:00:00,8.48,8.6,8.323,8.487,2600000.0
2005-12-23 00:30:00,8.411,8.502,8.335,8.375,1300000.0
2005-12-23 01:00:00,8.448,8.487,8.332,8.376,1000000.0
2005-12-23 01:30:00,8.357,8.515,8.32,8.386,1800000.0
2005-12-23 02:00:00,8.392,8.456,8.332,8.378,1250000.0
2005-12-23 02:30:00,8.456,8.483,8.337,8.393,700000.0
2005-12-23 03:00:00,8.475,8.535,8.319,8.387,5900000.0
2005-12-23 03:30:00,8.303,8.477,8.303,8.375,850000.0
2005-12-23 04:00:00,8.422,8.489,8.316,8.373,2700000.0
2005-12-23 04:30:00,8.433,8.489,8.325,8.403,2000000.0
2005-12-23 05:00:00,8.435,8.547,8.315,8.453,3200000.0
2005-12-23 05:30:00,8.445,8.473,8.345,8.444,1050000.0
2005-12-23 06:00:00,8.465,8.465,8.362,8.404,850000.0
2005-12-23 06:30:00,8.44,8.502,8.325,8.431,4350000.0
2005-12-23 07:00:00,8.351,8.511,8.329,8.452,1450000.0
2005-12-23 07:30:00,8.467,8.481,8.342,8.443,600000.0
2005-12-23 08:00:00,8.386,8.49,8.314,8.354,1450000.0
2005-12-23 08:30:00,8.449,8.532,8.359,8.442,3000000.0
2005-12-23 09:00:00,8.475,8.53,8.335,8.422,5400000.0
2005-12-23 09:30:00,8.442,8.494,8.314,8.479,3800000.0
2005-12-23 10:00:00,8.431,8.523,8.295,8.371,7700000.0
2005-12-23 10:30:00,8.445,8.494,8.278,8.319,7250000.0
2005-12-23 11:00:00,8.418,8.531,8.345,8.482,6400000.0
2005-12-23 11:30:00,8.439,8.521,8.332,8.408,4900000.0
2005-12-23 12:00:00,8.436,8.51,8.34,8.402,2300000.0
2005-12-23 12:30:00,8.417,8.553,8.312,8.391,5500000.0
2005-12-23 13:00:00,8.446,8.518,8.31,8.395,7800000.0
2005-12-23 13:30:00,8.476,8.525,8.341,8.4,5250000.0
2005-12-23 14:00:00,8.446,8.49,8.311,8.404,6850000.0
2005-12-23 14:30:00,8.411,8.488,8.268,8.426,5100000.0
2005-12-23 15:00:00,8.329,8.485,8.322,8.368,4750000.0
2005-12-23 15:30:00,8.42,8.486,8.276,8.386,12950000.0
2005-12-23 16:00:00,8.434,8.521,8.268,8.398,13300000.0
2005-12-23 16:30:00,8.386,8.572,8.314,8.442,13300000.0
2005-12-23 17:00:00,8.524,8.584,8.378,8.541,12200000.0
2005-12-23 17:30:00,8.431,8.586,8.369,8.55,12850000.0
2005-12-23 18:00:00,8.438,8.594,8.373,8.542,12050000.0
2005-12-23 18:30:00,8.512,8.582,8.368,8.47,13400000.0
2005-12-23 19:00:00,8.463,8.572,8.356,8.394,7850000.0
2005-12-23 19:30:00,8.47,8.54,8.365,8.449,1550000.0
2005-12-23 20:00:00,8.493,8.526,8.376,8.429,1300000.0
2005-12-23 20:30:00,8.474,8.485,8.374,8.433,400000.0
2005-12-23 21:00:00,8.493,8.493,8.342,8.433,1050000.0
2005-12-23 21:30:00,8.503,8.503,8.393,8.433,400000.0
2005-12-23 22:00:00,8.506,8.55,8.389,8.392,1300000.0
2005-12-23 22:30:00,8.494,8.504,8.383,8.423,1150000.0
2005-12-23 23:00:00,8.527,8.541,8.414,8.453,1700000.0
2005-12-23 23:30:00,8.472,8.546,8.405,8.443,800000.0
2005-12-26 00:00:00,8.466,8.519,8.402,8.498,950000.0
2005-12-26 00:30:00,8.497,8.511,8.409,8.487,850000.0
2005-12-26 01:00:00,8.504,8.545,8.425,8.483,600000.0
2005-12-26 01:30:00,8.468,8.532,8.385,8.425,1100000.0
2005-12-26 02:00:00,8.498,8.529,8.395,8.529,1400000.0
2005-12-26 02:30:00,8.502,8.538,8.391,8.445,950000.0
2005-12-26 03:00:00,8.523,8.533,8.376,8.406,2550000.0
2005-12-26 03:30:00,8.502,8.521,8.417,8.521,600000.0
2005-12-26 04:00:00,8.501,8.552,8.386,8.431,1950000.0
2005-12-26 04:30:00,8.483,8.526,8.384,8.454,1250000.0
2005-12-26 05:00:00,8.434,8.541,8.393,8.443,2100000.0
2005-12-26 05:30:00,8.49,8.515,8.391,8.469,600000.0
2005-12-26 06:00:00,8.492,8.553,8.367,8.423,2550000.0
2005-12-26 06:30:00,8.499,8.516,8.373,8.516,750000.0
2005-12-26 07:00:00,8.471,8.523,8.353,8.509,1550000.0
2005-12-26 07:30:00,8.513,8.535,8.407,8.42,250000.0
2005-12-26 08:00:00,8.503,8.592,8.401,8.495,2200000.0
2005-12-26 08:30:00,8.498,8.551,8.378,8.479,1350000.0
2005-12-26 09:00:00,8.458,8.542,8.409,8.464,750000.0
2005-12-26 09:30:00,8.511,8.564,8.377,8.494,3200000.0
2005-12-26 10:00:00,8.502,8.586,8.37,8.494,13500000.0
2005-12-26 10:30:00,8.455,8.57,8.332,8.392,15450000.0
2005-12-26 11:00:00,8.451,8.579,8.388,8.45,7600000.0
2005-12-26 11:30:00,8.497,8.558,8.438,8.544,350000.0
2005-12-26 12:00:00,8.533,8.582,8.393,8.484,1350000.0
2005-12-26 12:30:00,8.495,8.552,8.388,8.481,900000.0
2005-12-26 13:00:00,8.411,8.505,8.372,8.395,750000.0
2005-12-26 13:30:00,8.363,8.537,8.341,8.358,1400000.0
2005-12-26 14:00:00,8.492,8.535,8.385,8.494,1500000.0
2005-12-26 14:30:00,8.467,8.626,8.412,8.554,3450000.0
2005-12-26 15:00:00,8.498,8.533,8.407,8.445,1250000.0
2005-12-26 15:30:00,8.485,8.581,8.391,8.528,1500000.0
2005-12-26 16:00:00,8.513,8.531,8.372,8.437,1050000.0
2005-12-26 16:30:00,8.412,8.534,8.397,8.452,1750000.0
2005-12-26 17:00:00,8.52,8.521,8.362,8.446,1650000.0
2005-12-26 17:30:00,8.434,8.563,8.366,8.524,1550000.0
2005-12-26 18:00:00,8.501,8.536,8.378,8.507,1750000.0
2005-12-26 18:30:00,8.475,8.523,8.368,8.453,1550000.0
2005-12-26 19:00:00,8.474,8.512,8.357,8.443,1900000.0
2005-12-26 19:30:00,8.484,8.509,8.375,8.428,1100000.0
2005-12-26 20:00:00,8.488,8.558,8.361,8.387,11600000.0
2005-12-26 20:30:00,8.498,8.576,8.381,8.424,13600000.0
2005-12-26 21:00:00,8.541,8.557,8.345,8.454,12250000.0
2005-12-26 21:30:00,8.493,8.514,8.377,8.455,1400000.0
2005-12-26 22:00:00,8.494,8.529,8.394,8.455,1150000.0
2005-12-26 22:30:00,8.486,8.51,8.375,8.433,1100000.0
2005-12-26 23:00:00,8.517,8.533,8.386,8.493,1000000.0
2005-12-26 23:30:00,8.483,8.497,8.373,8.413,1100000.0
2005-12-27 00:00:00,8.57,8.74,8.4,8.534,900000.0
2005-12-27 00:30:00,8.507,8.507,8.385,8.445,1100000.0
2005-12-27 01:00:00,8.503,8.503,8.42,8.481,300000.0
2005-12-27 01:30:00,8.442,8.548,8.392,8.453,1250000.0
2005-12-27 02:00:00,8.518,8.541,8.392,8.523,1450000.0
2005-12-27 02:30:00,8.482,8.572,8.432,8.514,1950000.0
2005-12-27 03:00:00,8.562,8.562,8.398,8.436,1650000.0
2005-12-27 03:30:00,8.527,8.553,8.429,8.553,650000.0
2005-12-27 04:00:00,8.514,8.555,8.402,8.452,1200000.0
2005-12-27 04:30:00,8.535,8.542,8.411,8.442,700000.0
2005-12-27 05:00:00,8.463,8.56,8.385,8.56,1600000.0
2005-12-27 05:30:00,8.555,8.555,8.409,8.512,1600000.0
2005-12-27 06:00:00,8.498,8.528,8.431,8.44,750000.0
2005-12-27 06:30:00,8.429,8.545,8.421,8.447,1350000.0
2005-12-27 07:00:00,8.513,8.551,8.408,8.513,1600000.0
2005-12-27 07:30:00,8.508,8.572,8.412,8.512,2050000.0
2005-12-27 08:00:00,8.429,8.585,8.386,8.52,3850000.0
2005-12-27 08:30:00,8.54,8.549,8.356,8.512,2000000.0
2005-12-27 09:00:00,8.461,8.591,8.387,8.569,4000000.0
2005-12-27 09:30:00,8.475,8.601,8.418,8.521,4550000.0
2005-12-27 10:00:00,8.533,8.585,8.395,8.567,2250000.0
2005-12-27 10:30:00,8.395,8.589,8.395,8.424,3550000.0
2005-12-27 11:00:00,8.437,8.594,8.437,8.571,3550000.0
2005-12-27 11:30:00,8.521,8.576,8.451,8.576,750000.0
2005-12-27 12:00:00,8.57,8.589,8.417,8.448,1700000.0
2005-12-27 12:30:00,8.446,8.662,8.424,8.662,5950000.0
2005-12-27 13:00:00,8.592,8.7,8.481,8.595,4450000.0
2005-12-27 13:30:00,8.62,8.675,8.444,8.574,4950000.0
2005-12-27 14:00:00,8.636,8.661,8.474,8.593,3250000.0
2005-12-27 14:30:00,8.601,8.691,8.454,8.629,6000000.0
2005-12-27 15:00:00,8.599,8.642,8.472,8.527,5350000.0
2005-12-27 15:30:00,8.588,8.653,8.43,8.558,12800000.0
2005-12-27 16:00:00,8.634,8.702,8.498,8.592,13850000.0
2005-12-27 16:30:00,8.572,8.719,8.519,8.557,12650000.0
2005-12-27 17:00:00,8.652,8.669,8.486,8.65,12450000.0
2005-12-27 17:30:00,8.502,8.69,8.488,8.643,12800000.0
2005-12-27 18:00:00,8.531,8.683,8.489,8.643,11400000.0
2005-12-27 18:30:00,8.595,8.682,8.488,8.596,10900000.0
2005-12-27 19:00:00,8.576,8.737,8.501,8.66,12800000.0
2005-12-27 19:30:00,8.624,8.689,8.474,8.559,11650000.0
2005-12-27 20:00:00,8.573,8.735,8.499,8.642,12950000.0
2005-12-27 20:30:00,8.633,8.696,8.529,8.624,3000000.0
2005-12-27 21:00:00,8.648,8.708,8.541,8.64,1850000.0
2005-12-27 21:30:00,8.561,8.656,8.546,8.605,950000.0
2005-12-27 22:00:00,8.668,8.702,8.566,8.635,2500000.0
2005-12-27 22:30:00,8.675,8.686,8.569,8.62,1000000.0
2005-12-27 23:00:00,8.657,8.657,8.545,8.603,1100000.0
2005-12-27 23:30:00,8.666,8.718,8.581,8.685,1250000.0
2005-12-28 00:00:00,8.73,8.93,8.535,8.702,1850000.0
2005-12-28 00:30:00,8.665,8.677,8.566,8.625,800000.0
2005-12-28 01:00:00,8.665,8.665,8.528,8.64,1000000.0
2005-12-28 01:30:00,8.708,8.711,8.551,8.626,2550000.0
2005-12-28 02:00:00,8.681,8.766,8.583,8.698,3000000.0
2005-12-28 02:30:00,8.688,8.756,8.604,8.653,850000.0
2005-12-28 03:00:00,8.722,8.749,8.58,8.644,3850000.0
2005-12-28 03:30:00,8.603,8.726,8.584,8.666,1800000.0
2005-12-28 04:00:00,8.693,8.725,8.592,8.626,1850000.0
2005-12-28 04:30:00,8.69,8.758,8.578,8.685,1650000.0
2005-12-28 05:00:00,8.666,8.728,8.552,8.613,1000000.0
2005-12-28 05:30:00,8.684,8.744,8.56,8.622,4450000.0
2005-12-28 06:00:00,8.664,8.744,8.565,8.565,1900000.0
2005-12-28 06:30:00,8.682,8.759,8.562,8.625,1850000.0
2005-12-28 07:00:00,8.708,8.708,8.543,8.684,1400000.0
2005-12-28 07:30:00,8.648,8.719,8.563,8.676,2200000.0
2005-12-28 08:00:00,8.642,8.754,8.564,8.681,5000000.0
2005-12-28 08:30:00,8.641,8.755,8.567,8.69,5800000.0
2005-12-28 09:00:00,8.669,8.746,8.55,8.701,6400000.0
2005-12-28 09:30:00,8.679,8.723,8.54,8.654,3800000.0
2005-12-28 10:00:00,8.572,8.741,8.537,8.656,4650000.0
2005-12-28 10:30:00,8.603,8.718,8.513,8.585,11300000.0
2005-12-28 11:00:00,8.563,8.743,8.498,8.671,6000000.0
2005-12-28 11:30:00,8.638,8.704,8.52,8.694,6400000.0
2005-12-28 12:00:00,8.655,8.719,8.539,8.688,8200000.0
2005-12-28 12:30:00,8.617,8.761,8.513,8.636,8600000.0
2005-12-28 13:00:00,8.65,8.735,8.52,8.656,6950000.0
2005-12-28 13:30:00,8.613,8.755,8.56,8.706,8100000.0
2005-12-28 14:00:00,8.68,8.774,8.557,8.649,8650000.0
2005-12-28 14:30:00,8.639,8.754,8.566,8.691,5900000.0
2005-12-28 15:00:00,8.603,8.77,8.564,8.691,9200000.0
2005-12-28 15:30:00,8.696,8.786,8.587,8.67,13100000.0
2005-12-28 16:00:00,8.709,8.823,8.586,8.794,13600000.0
2005-12-28 16:30:00,8.712,8.893,8.67,8.731,13000000.0
2005-12-28 17:00:00,8.795,8.894,8.68,8.849,12550000.0
2005-12-28 17:30:00,8.709,8.869,8.657,8.823,13300000.0
2005-12-28 18:00:00,8.732,8.901,8.676,8.849,12400000.0
2005-12-28 18:30:00,8.81,8.896,8.692,8.782,12800000.0
2005-12-28 19:00:00,8.753,8.877,8.662,8.715,12700000.0
2005-12-28 19:30:00,8.835,8.881,8.671,8.809,13600000.0
2005-12-28 20:00:00,8.739,8.867,8.634,8.791,14050000.0
2005-12-28 20:30:00,8.764,8.862,8.658,8.77,10700000.0
2005-12-28 21:00:00,8.736,8.859,8.643,8.8,11650000.0
2005-12-28 21:30:00,8.807,8.901,8.646,8.779,11850000.0
2005-12-28 22:00:00,8.775,8.775,8.665,8.756,700000.0
2005-12-28 22:30:00,8.671,8.848,8.655,8.743,2650000.0
2005-12-28 23:00:00,8.823,8.871,8.714,8.833,1200000.0
2005-12-28 23:30:00,8.835,8.843,8.75,8.779,600000.0
2005-12-29 00:00:00,8.771,8.864,8.74,8.773,1000000.0
2005-12-29 00:30:00,8.836,8.913,8.735,8.805,2100000.0
2005-12-29 01:00:00,8.847,8.908,8.736,8.843,2600000.0
2005-12-29 01:30:00,8.87,8.897,8.72,8.757,1850000.0
2005-12-29 02:00:00,8.807,8.866,8.701,8.793,2350000.0
2005-12-29 02:30:00,8.76,8.852,8.706,8.852,2250000.0
2005-12-29 03:00:00,8.828,8.847,8.701,8.809,4500000.0
2005-12-29 03:30:00,8.745,8.841,8.664,8.804,2700000.0
2005-12-29 04:00:00,8.83,8.846,8.666,8.735,2200000.0
2005-12-29 04:30:00,8.8,8.832,8.684,8.76,850000.0
2005-12-29 05:00:00,8.804,8.83,8.685,8.724,1250000.0
2005-12-29 05:30:00,8.764,8.842,8.674,8.815,5050000.0
2005-12-29 06:00:00,8.8,8.877,8.675,8.714,2750000.0
2005-12-29 06:30:00,8.764,8.836,8.685,8.725,1550000.0
2005-12-29 07:00:00,8.795,8.879,8.711,8.82,2800000.0
2005-12-29 07:30:00,8.808,8.872,8.713,8.713,3350000.0
2005-12-29 08:00:00,8.757,8.853,8.695,8.822,4250000.0
2005-12-29 08:30:00,8.835,8.908,8.705,8.826,4050000.0
2005-12-29 09:00:00,8.731,8.884,8.729,8.834,6150000.0
2005-12-29 09:30:00,8.792,8.954,8.71,8.871,9550000.0
2005-12-29 10:00:00,8.851,8.928,8.707,8.789,5750000.0
2005-12-29 10:30:00,8.797,8.918,8.721,8.823,10000000.0
2005-12-29 11:00:00,8.807,8.914,8.734,8.851,6650000.0
2005-12-29 11:30:00,8.864,8.907,8.728,8.826,6000000.0
2005-12-29 12:00:00,8.846,8.912,8.717,8.768,5300000.0
2005-12-29 12:30:00,8.799,8.936,8.726,8.862,6900000.0
2005-12-29 13:00:00,8.856,8.924,8.719,8.855,6050000.0
2005-12-29 13:30:00,8.754,8.932,8.736,8.838,7950000.0
2005-12-29 14:00:00,8.83,8.894,8.707,8.823,6800000.0
2005-12-29 14:30:00,8.773,8.889,8.69,8.852,5750000.0
2005-12-29 15:00:00,8.719,8.905,8.685,8.818,7000000.0
2005-12-29 15:30:00,8.791,8.897,8.68,8.766,13100000.0
2005-12-29 16:00:00,8.804,8.942,8.677,8.803,13550000.0
2005-12-29 16:30:00,8.748,8.907,8.662,8.744,13050000.0
2005-12-29 17:00:00,8.801,8.852,8.521,8.662,12800000.0
2005-12-29 17:30:00,8.556,8.802,8.523,8.72,13050000.0
2005-12-29 18:00:00,8.606,8.762,8.537,8.701,13050000.0
2005-12-29 18:30:00,8.679,8.829,8.529,8.706,17850000.0
2005-12-29 19:00:00,8.677,8.814,8.579,8.668,17400000.0
2005-12-29 19:30:00,8.748,8.816,8.567,8.65,18750000.0
2005-12-29 20:00:00,8.711,8.813,8.562,8.72,17850000.0
2005-12-29 20:30:00,8.657,8.843,8.615,8.712,14650000.0
2005-12-29 21:00:00,8.665,8.874,8.611,8.706,12100000.0
2005-12-29 21:30:00,8.738,8.851,8.595,8.764,9050000.0
2005-12-29 22:00:00,8.781,8.781,8.644,8.732,1600000.0
2005-12-29 22:30:00,8.663,8.781,8.633,8.655,1600000.0
2005-12-29 23:00:00,8.763,8.798,8.656,8.695,1200000.0
2005-12-29 23:30:00,8.766,8.795,8.682,8.725,1650000.0
2005-12-30 00:00:00,8.733,8.822,8.667,8.733,3800000.0
2005-12-30 00:30:00,8.764,8.788,8.651,8.746,2700000.0
2005-12-30 01:00:00,8.736,8.82,8.616,8.784,2750000.0
2005-12-30 01:30:00,8.668,8.772,8.623,8.636,1450000.0
2005-12-30 02:00:00,8.728,8.806,8.611,8.721,3050000.0
2005-12-30 02:30:00,8.671,8.749,8.594,8.634,2700000.0
2005-12-30 03:00:00,8.738,8.763,8.545,8.674,4650000.0
2005-12-30 03:30:00,8.705,8.733,8.577,8.644,2400000.0
2005-12-30 04:00:00,8.692,8.762,8.592,8.646,2200000.0
2005-12-30 04:30:00,8.664,8.735,8.565,8.673,2700000.0
2005-12-30 05:00:00,8.621,8.74,8.574,8.585,1750000.0
2005-12-30 05:30:00,8.697,8.729,8.567,8.608,1850000.0
2005-12-30 06:00:00,8.636,8.753,8.61,8.735,1450000.0
2005-12-30 06:30:00,8.661,8.761,8.602,8.663,2200000.0
2005-12-30 07:00:00,8.663,8.734,8.615,8.705,1350000.0
2005-12-30 07:30:00,8.707,8.76,8.584,8.684,1600000.0
2005-12-30 08:00:00,8.625,8.767,8.571,8.72,4550000.0
2005-12-30 08:30:00,8.725,8.78,8.569,8.695,6350000.0
2005-12-30 09:00:00,8.642,8.757,8.613,8.627,2100000.0
2005-12-30 09:30:00,8.652,8.769,8.594,8.689,5700000.0
2005-12-30 10:00:00,8.686,8.795,8.6,8.708,3350000.0
2005-12-30 10:30:00,8.672,8.802,8.562,8.624,9600000.0
2005-12-30 11:00:00,8.665,8.802,8.606,8.679,5400000.0
2005-12-30 11:30:00,8.734,8.793,8.581,8.684,5600000.0
2005-12-30 12:00:00,8.749,8.782,8.582,8.63,6900000.0
2005-12-30 12:30:00,8.634,8.808,8.585,8.73,7050000.0
2005-12-30 13:00:00,8.594,8.77,8.557,8.671,7750000.0
2005-12-30 13:30:00,8.737,8.804,8.564,8.68,6100000.0
2005-12-30 14:00:00,8.727,8.83,8.624,8.724,10200000.0
2005-12-30 14:30:00,8.728,8.831,8.599,8.778,6350000.0
2005-12-30 15:00:00,8.658,8.78,8.612,8.653,5000000.0
2005-12-30 15:30:00,8.717,8.791,8.576,8.671,12450000.0
2005-12-30 16:00:00,8.725,8.777,8.572,8.729,12550000.0
2005-12-30 16:30:00,8.617,8.832,8.59,8.717,13200000.0
2005-12-30 17:00:00,8.811,8.881,8.651,8.859,12750000.0
2005-12-30 17:30:00,8.697,8.898,8.674,8.83,12950000.0
2005-12-30 18:00:00,8.754,8.895,8.674,8.847,12300000.0
2005-12-30 18:30:00,8.814,8.874,8.652,8.716,13350000.0
2005-12-30 19:00:00,8.694,8.843,8.615,8.65,12200000.0
2005-12-30 19:30:00,8.785,8.843,8.608,8.69,9200000.0
2005-12-30 20:00:00,8.784,8.854,8.608,8.787,11400000.0
2005-12-30 20:30:00,8.69,8.806,8.602,8.68,11550000.0
2005-12-30 21:00:00,8.662,8.821,8.565,8.694,13800000.0
2005-12-30 21:30:00,8.654,8.844,8.612,8.782,12500000.0
2005-12-30 22:00:00,8.715,8.775,8.656,8.716,1500000.0
2005-12-30 22:30:00,8.754,8.794,8.645,8.685,2650000.0
2005-12-30 23:00:00,8.748,8.753,8.645,8.683,1000000.0
2005-12-30 23:30:00,8.701,8.763,8.636,8.675,700000.0
2006-01-02 00:00:00,8.78,8.84,8.636,8.712,1100000.0
2006-01-02 00:30:00,8.757,8.757,8.673,8.705,200000.0
2006-01-02 01:00:00,8.743,8.743,8.645,8.683,200000.0
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 02:30:00,8.681,8.757,8.643,8.683,450000.0
2006-01-02 03:00:00,8.777,8.777,8.636,8.738,1350000.0
2006-01-02 03:30:00,8.713,8.781,8.653,8.689,700000.0
2006-01-02 04:00:00,8.725,8.783,8.665,8.665,350000.0
2006-01-02 04:30:00,8.755,8.755,8.646,8.703,600000.0
2006-01-02 05:00:00,8.745,8.794,8.646,8.749,800000.0
2006-01-02 05:30:00,8.697,8.793,8.666,8.752,1000000.0
2006-01-02 06:00:00,8.74,8.794,8.652,8.762,1100000.0
2006-01-02 06:30:00,8.751,8.782,8.671,8.705,1300000.0
2006-01-02 07:00:00,8.743,8.743,8.617,8.649,750000.0
2006-01-02 07:30:00,8.74,8.785,8.641,8.67,1200000.0
2006-01-02 08:00:00,8.648,8.825,8.642,8.754,2600000.0
2006-01-02 08:30:00,8.733,8.794,8.636,8.739,2350000.0
2006-01-02 09:00:00,8.666,8.779,8.661,8.779,600000.0
2006-01-02 09:30:00,8.673,8.761,8.607,8.761,450000.0
2006-01-02 10:00:00,8.765,8.787,8.626,8.742,1550000.0
2006-01-02 10:30:00,8.752,8.813,8.619,8.626,3750000.0
2006-01-02 11:00:00,8.638,8.787,8.635,8.686,2400000.0
2006-01-02 11:30:00,8.678,8.828,8.625,8.697,1350000.0
2006-01-02 12:00:00,8.739,8.761,8.621,8.683,1150000.0
2006-01-02 12:30:00,8.811,8.842,8.624,8.729,1250000.0
2006-01-02 13:00:00,8.703,8.817,8.646,8.743,400000.0
2006-01-02 13:30:00,8.69,8.811,8.619,8.641,2200000.0
2006-01-02 14:00:00,8.733,8.859,8.639,8.712,2100000.0
2006-01-02 14:30:00,8.737,8.78,8.621,8.688,1250000.0
2006-01-02 15:00:00,8.677,8.811,8.663,8.675,500000.0
2006-01-02 15:30:00,8.701,8.799,8.639,8.639,800000.0
2006-01-02 16:00:00,8.67,8.792,8.629,8.668,750000.0
2006-01-02 16:30:00,8.735,8.735,8.636,8.674,200000.0
2006-01-02 17:00:00,8.747,8.833,8.668,8.668,2000000.0
2006-01-02 17:30:00,8.764,8.787,8.669,8.787,850000.0
2006-01-02 18:00:00,8.691,8.824,8.635,8.772,1650000.0
2006-01-02 18:30:00,8.674,8.84,8.674,8.757,400000.0
2006-01-02 19:00:00,8.701,8.78,8.629,8.674,1250000.0
2006-01-02 19:30:00,8.733,8.745,8.633,8.673,600000.0
2006-01-02 20:00:00,8.745,8.763,8.645,8.729,1200000.0
2006-01-02 20:30:00,8.737,8.743,8.635,8.673,600000.0
2006-01-02 21:00:00,8.747,8.752,8.646,8.75,750000.0
2006-01-02 21:30:00,8.641,8.752,8.641,8.696,200000.0
2006-01-02 22:00:00,8.757,8.758,8.673,8.734,300000.0
2006-01-02 22:30:00,8.757,8.757,8.672,8.705,200000.0
2006-01-02 23:00:00,8.775,8.775,8.62,8.711,500000.0
2006-01-02 23:30:00,8.72,8.783,8.649,8.699,1550000.0
2006-01-03 00:00:00,8.9,9.18,8.645,8.69,1600000.0
2006-01-03 00:30:00,8.75,8.773,8.655,8.694,900000.0
2006-01-03 01:00:00,8.747,8.772,8.646,8.729,1150000.0
2006-01-03 01:30:00,8.76,8.772,8.655,8.694,500000.0
2006-01-03 02:00:00,8.757,8.818,8.621,8.715,2350000.0
2006-01-03 02:30:00,8.683,8.766,8.671,8.744,500000.0
2006-01-03 03:00:00,8.706,8.905,8.661,8.782,6150000.0
2006-01-03 03:30:00,8.821,8.867,8.703,8.763,2450000.0
2006-01-03 04:00:00,8.825,8.833,8.688,8.744,1500000.0
2006-01-03 04:30:00,8.699,8.863,8.699,8.774,2650000.0
2006-01-03 05:00:00,8.834,8.901,8.717,8.835,2450000.0
2006-01-03 05:30:00,8.854,8.929,8.729,8.85,6700000.0
2006-01-03 06:00:00,8.873,8.883,8.72,8.803,2750000.0
2006-01-03 06:30:00,8.778,8.897,8.735,8.742,2550000.0
2006-01-03 07:00:00,8.843,8.888,8.739,8.845,2550000.0
2006-01-03 07:30:00,8.769,8.885,8.719,8.797,1000000.0
2006-01-03 08:00:00,8.741,8.909,8.722,8.815,3900000.0
2006-01-03 08:30:00,8.828,8.909,8.726,8.844,8400000.0
2006-01-03 09:00:00,8.806,8.906,8.727,8.87,4850000.0
2006-01-03 09:30:00,8.755,8.915,8.691,8.871,9050000.0
2006-01-03 10:00:00,8.867,8.944,8.714,8.831,13100000.0
2006-01-03 10:30:00,8.768,8.938,8.672,8.733,13900000.0
2006-01-03 11:00:00,8.793,8.95,8.733,8.834,11950000.0
2006-01-03 11:30:00,8.919,8.969,8.761,8.933,9800000.0
2006-01-03 12:00:00,8.884,8.959,8.773,8.842,7750000.0
2006-01-03 12:30:00,8.778,8.962,8.764,8.812,8400000.0
2006-01-03 13:00:00,8.819,8.981,8.767,8.934,9500000.0
2006-01-03 13:30:00,8.949,9.028,8.812,8.886,10850000.0
2006-01-03 14:00:00,8.944,9.051,8.821,8.936,9850000.0
2006-01-03 14:30:00,8.899,9.011,8.776,8.953,11200000.0
2006-01-03 15:00:00,8.85,8.984,8.777,8.904,6150000.0
2006-01-03 15:30:00,8.892,8.964,8.752,8.889,12900000.0
2006-01-03 16:00:00,8.922,9.034,8.801,8.965,13800000.0
2006-01-03 16:30:00,8.897,9.053,8.837,8.932,13000000.0
2006-01-03 17:00:00,8.994,9.078,8.849,9.047,12800000.0
2006-01-03 17:30:00,8.891,9.078,8.819,8.984,13300000.0
2006-01-03 18:00:00,8.888,9.028,8.812,9.0,12550000.0
2006-01-03 18:30:00,8.971,9.044,8.846,8.947,12300000.0
2006-01-03 19:00:00,8.929,9.027,8.811,8.965,10850000.0
2006-01-03 19:30:00,8.993,9.069,8.847,8.943,5500000.0
2006-01-03 20:00:00,8.924,9.07,8.861,9.007,6000000.0
2006-01-03 20:30:00,8.928,9.069,8.899,9.037,2400000.0
2006-01-03 21:00:00,8.965,9.099,8.899,9.09,9800000.0
2006-01-03 21:30:00,8.962,9.156,8.928,9.079,12450000.0
2006-01-03 22:00:00,8.992,9.154,8.937,9.089,8750000.0
2006-01-03 22:30:00,9.009,9.161,8.947,9.061,12400000.0
2006-01-03 23:00:00,9.096,9.158,8.976,9.081,7650000.0
2006-01-03 23:30:00,9.011,9.159,8.978,9.033,2400000.0
2006-01-04 00:00:00,9.17,9.22,8.92,9.034,4200000.0
2006-01-04 00:30:00,9.104,9.104,8.973,9.035,650000.0
2006-01-04 01:00:00,9.015,9.144,8.968,9.069,1900000.0
2006-01-04 01:30:00,9.093,9.166,8.978,9.064,2800000.0
2006-01-04 02:00:00,9.127,9.188,9.005,9.182,2550000.0
2006-01-04 02:30:00,9.059,9.191,8.963,9.013,1850000.0
2006-01-04 03:00:00,9.103,9.168,8.954,9.043,7400000.0
2006-01-04 03:30:00,8.983,9.138,8.941,9.013,7100000.0
2006-01-04 04:00:00,9.054,9.135,8.933,8.997,4400000.0
2006-01-04 04:30:00,9.088,9.118,8.944,9.072,5100000.0
2006-01-04 05:00:00,9.096,9.147,8.928,9.039,3500000.0
2006-01-04 05:30:00,9.071,9.124,8.948,8.988,6000000.0
2006-01-04 06:00:00,9.052,9.132,8.943,9.09,4800000.0
2006-01-04 06:30:00,9.08,9.121,8.955,9.024,2450000.0
2006-01-04 07:00:00,9.068,9.111,8.981,9.026,2100000.0
2006-01-04 07:30:00,9.014,9.123,8.955,9.028,5500000.0
2006-01-04 08:00:00,9.002,9.148,8.958,8.999,4600000.0
2006-01-04 08:30:00,9.102,9.176,8.937,9.051,9700000.0
2006-01-04 09:00:00,9.053,9.138,8.935,9.06,8950000.0
2006-01-04 09:30:00,8.984,9.137,8.894,9.077,7250000.0
2006-01-04 10:00:00,9.086,9.21,8.968,9.138,12250000.0
2006-01-04 10:30:00,9.04,9.181,8.967,8.988,11250000.0
2006-01-04 11:00:00,9.068,9.194,9.007,9.135,8950000.0
2006-01-04 11:30:00,9.142,9.189,8.984,9.157,6600000.0
2006-01-04 12:00:00,9.128,9.208,8.999,9.091,10950000.0
2006-01-04 12:30:00,9.056,9.196,8.971,9.096,9750000.0
2006-01-04 13:00:00,9.088,9.162,8.931,9.048,8850000.0
2006-01-04 13:30:00,9.11,9.13,8.948,9.061,7100000.0
2006-01-04 14:00:00,9.067,9.146,8.945,9.059,9850000.0
2006-01-04 14:30:00,9.025,9.175,8.951,9.126,10150000.0
2006-01-04 15:00:00,9.028,9.176,8.936,8.958,9200000.0
2006-01-04 15:30:00,9.052,9.119,8.85,8.875,12950000.0
2006-01-04 16:00:00,8.918,9.045,8.767,8.984,13700000.0
2006-01-04 16:30:00,8.918,9.105,8.843,8.922,12800000.0
2006-01-04 17:00:00,9.034,9.055,8.778,8.977,12200000.0
2006-01-04 17:30:00,8.853,9.036,8.809,8.992,12450000.0
2006-01-04 18:00:00,8.858,9.086,8.821,8.969,16600000.0
2006-01-04 18:30:00,8.958,9.065,8.813,8.992,21450000.0
2006-01-04 19:00:00,8.994,9.11,8.876,8.97,18950000.0
2006-01-04 19:30:00,9.091,9.091,8.837,9.028,13750000.0
2006-01-04 20:00:00,8.95,9.109,8.888,8.898,14500000.0
2006-01-04 20:30:00,9.026,9.121,8.88,9.004,3250000.0
2006-01-04 21:00:00,9.043,9.105,8.906,9.047,5600000.0
2006-01-04 21:30:00,8.987,9.097,8.941,8.988,3400000.0
2006-01-04 22:00:00,9.049,9.129,8.909,9.047,4650000.0
2006-01-04 22:30:00,9.017,9.097,8.953,9.021,2600000.0
2006-01-04 23:00:00,9.013,9.073,9.011,9.033,400000.0
2006-01-04 23:30:00,9.044,9.083,8.935,9.027,1500000.0
2006-01-05 00:00:00,9.08,9.107,8.68,9.003,1450000.0
2006-01-05 00:30:00,9.049,9.07,8.935,8.993,950000.0
2006-01-05 01:00:00,9.055,9.055,8.927,8.985,1050000.0
2006-01-05 01:30:00,9.046,9.076,8.932,8.995,1800000.0
2006-01-05 02:00:00,9.037,9.09,8.93,8.93,1450000.0
2006-01-05 02:30:00,9.027,9.033,8.942,8.975,650000.0
2006-01-05 03:00:00,9.054,9.071,8.876,8.936,2950000.0
2006-01-05 03:30:00,8.923,9.062,8.855,9.004,6750000.0
2006-01-05 04:00:00,8.985,9.074,8.91,8.965,1350000.0
2006-01-05 04:30:00,9.057,9.062,8.89,8.971,900000.0
2006-01-05 05:00:00,8.956,9.03,8.886,8.997,1800000.0
2006-01-05 05:30:00,9.016,9.063,8.893,8.967,2550000.0
2006-01-05 06:00:00,9.009,9.022,8.893,8.962,2150000.0
2006-01-05 06:30:00,9.045,9.086,8.901,8.992,2650000.0
2006-01-05 07:00:00,9.034,9.09,8.897,8.984,1700000.0
2006-01-05 07:30:00,8.996,9.044,8.881,8.948,2700000.0
2006-01-05 08:00:00,9.016,9.077,8.814,8.943,4650000.0
2006-01-05 08:30:00,8.969,9.039,8.819,9.008,4900000.0
2006-01-05 09:00:00,8.969,9.023,8.834,8.893,3900000.0
2006-01-05 09:30:00,8.92,8.977,8.781,8.95,5650000.0
2006-01-05 10:00:00,8.894,9.037,8.805,8.961,10500000.0
2006-01-05 10:30:00,8.913,9.043,8.827,8.827,11050000.0
2006-01-05 11:00:00,8.839,9.049,8.83,8.977,9700000.0
2006-01-05 11:30:00,8.992,9.068,8.839,8.929,5350000.0
2006-01-05 12:00:00,8.94,9.015,8.846,8.878,6000000.0
2006-01-05 12:30:00,8.974,9.032,8.796,8.937,11550000.0
2006-01-05 13:00:00,8.805,9.005,8.805,8.944,9150000.0
2006-01-05 13:30:00,8.901,8.993,8.805,8.921,5200000.0
2006-01-05 14:00:00,8.926,9.005,8.771,8.882,9550000.0
2006-01-05 14:30:00,8.851,8.981,8.755,8.917,10650000.0
2006-01-05 15:00:00,8.809,8.978,8.782,8.91,9850000.0
2006-01-05 15:30:00,8.919,8.974,8.575,8.756,10250000.0
2006-01-05 16:00:00,8.698,8.837,8.588,8.765,9700000.0
2006-01-05 16:30:00,8.676,8.789,8.558,8.632,2500000.0
2006-01-05 17:00:00,8.685,8.777,8.585,8.625,750000.0
2006-01-05 17:30:00,8.619,8.703,8.593,8.676,350000.0
2006-01-05 18:00:00,8.629,8.752,8.609,8.609,900000.0
2006-01-05 18:30:00,8.687,8.687,8.586,8.625,200000.0
2006-01-05 19:00:00,8.631,8.784,8.563,8.749,2150000.0
2006-01-05 19:30:00,8.74,8.747,8.541,8.601,13800000.0
2006-01-05 20:00:00,8.627,8.769,8.565,8.658,12150000.0
2006-01-05 20:30:00,8.674,8.794,8.614,8.654,4300000.0
2006-01-05 21:00:00,8.73,8.764,8.549,8.715,4850000.0
2006-01-05 21:30:00,8.601,8.789,8.572,8.645,5500000.0
2006-01-05 22:00:00,8.705,8.711,8.584,8.623,1000000.0
2006-01-05 22:30:00,8.694,8.694,8.575,8.644,500000.0
2006-01-05 23:00:00,8.665,8.714,8.58,8.681,900000.0
2006-01-05 23:30:00,8.655,8.664,8.555,8.593,600000.0
2006-01-06 00:00:00,8.73,9.1,8.553,8.618,1250000.0
2006-01-06 00:30:00,8.676,8.676,8.556,8.623,800000.0
2006-01-06 01:00:00,8.666,8.674,8.566,8.641,700000.0
2006-01-06 01:30:00,8.618,8.676,8.555,8.594,700000.0
2006-01-06 02:00:00,8.666,8.733,8.566,8.621,1000000.0
2006-01-06 02:30:00,8.667,8.67,8.536,8.608,900000.0
2006-01-06 03:00:00,8.655,8.71,8.584,8.593,1100000.0
2006-01-06 03:30:00,8.666,8.678,8.556,8.595,1100000.0
2006-01-06 04:00:00,8.665,8.676,8.565,8.623,800000.0
2006-01-06 04:30:00,8.663,8.664,8.549,8.612,950000.0
2006-01-06 05:00:00,8.651,8.703,8.555,8.643,700000.0
2006-01-06 05:30:00,8.653,8.69,8.536,8.634,1550000.0
2006-01-06 06:00:00,8.644,8.743,8.568,8.592,3750000.0
2006-01-06 06:30:00,8.578,8.751,8.546,8.692,5750000.0
2006-01-06 07:00:00,8.674,8.754,8.574,8.661,5250000.0
2006-01-06 07:30:00,8.686,8.757,8.583,8.629,5500000.0
2006-01-06 08:00:00,8.646,8.792,8.586,8.688,7650000.0
2006-01-06 08:30:00,8.69,8.788,8.576,8.692,4500000.0
2006-01-06 09:00:00,8.703,8.795,8.604,8.751,4100000.0
2006-01-06 09:30:00,8.701,8.803,8.6,8.729,5400000.0
2006-01-06 10:00:00,8.75,8.831,8.602,8.753,11550000.0
2006-01-06 10:30:00,8.645,8.836,8.596,8.619,7850000.0
2006-01-06 11:00:00,8.638,8.841,8.625,8.733,8500000.0
2006-01-06 11:30:00,8.822,8.881,8.665,8.775,11250000.0
2006-01-06 12:00:00,8.788,8.853,8.668,8.793,7000000.0
2006-01-06 12:30:00,8.693,8.865,8.65,8.668,3300000.0
2006-01-06 13:00:00,8.77,8.805,8.661,8.695,1300000.0
2006-01-06 13:30:00,8.704,8.801,8.627,8.699,6450000.0
2006-01-06 14:00:00,8.757,8.814,8.635,8.754,5250000.0
2006-01-06 14:30:00,8.71,8.846,8.597,8.772,9950000.0
2006-01-06 15:00:00,8.675,8.858,8.615,8.851,7900000.0
2006-01-06 15:30:00,8.815,8.854,8.673,8.759,13200000.0
2006-01-06 16:00:00,8.829,8.939,8.712,8.889,13050000.0
2006-01-06 16:30:00,8.775,8.912,8.717,8.818,13300000.0
2006-01-06 17:00:00,8.917,8.917,8.711,8.883,12650000.0
2006-01-06 17:30:00,8.783,9.01,8.783,8.977,13350000.0
2006-01-06 18:00:00,8.878,8.994,8.774,8.937,12500000.0
2006-01-06 18:30:00,8.921,8.998,8.79,8.902,12250000.0
2006-01-06 19:00:00,8.874,9.038,8.794,8.85,14700000.0
2006-01-06 19:30:00,8.967,9.032,8.814,8.924,12650000.0
2006-01-06 20:00:00,8.999,9.067,8.838,8.967,11450000.0
2006-01-06 20:30:00,8.994,9.084,8.909,8.957,2500000.0
2006-01-06 21:00:00,8.945,9.151,8.894,8.932,6650000.0
2006-01-06 21:30:00,9.018,9.062,8.917,9.036,1650000.0
2006-01-06 22:00:00,9.023,9.051,8.902,9.009,2450000.0
2006-01-06 22:30:00,9.027,9.037,8.925,8.973,1300000.0
2006-01-06 23:00:00,9.038,9.054,8.914,8.953,700000.0
2006-01-06 23:30:00,9.027,9.027,8.915,8.955,700000.0
2006-01-09 00:00:00,9.1,9.24,8.93,9.15,200000.0
2006-01-09 00:30:00,9.036,9.036,8.936,8.983,600000.0
2006-01-09 01:00:00,9.024,9.065,8.925,9.013,1200000.0
2006-01-09 01:30:00,8.997,9.072,8.934,9.038,1350000.0
2006-01-09 02:00:00,9.044,9.151,8.945,9.078,3250000.0
2006-01-09 02:30:00,8.992,9.153,8.965,9.076,2050000.0
2006-01-09 03:00:00,9.071,9.178,8.97,9.133,10800000.0
2006-01-09 03:30:00,9.098,9.159,8.982,9.034,7700000.0
2006-01-09 04:00:00,9.084,9.214,9.003,9.155,9500000.0
2006-01-09 04:30:00,9.108,9.164,8.979,9.038,3800000.0
2006-01-09 05:00:00,9.056,9.167,8.962,9.025,4700000.0
2006-01-09 05:30:00,9.063,9.126,8.975,9.089,1300000.0
2006-01-09 06:00:00,9.104,9.16,8.946,9.013,2300000.0
2006-01-09 06:30:00,9.067,9.139,8.975,9.102,1950000.0
2006-01-09 07:00:00,9.078,9.084,9.0,9.083,500000.0
2006-01-09 07:30:00,9.081,9.18,8.98,9.054,1600000.0
2006-01-09 08:00:00,9.049,9.177,8.969,9.1,5400000.0
2006-01-09 08:30:00,9.082,9.186,8.962,9.07,6150000.0
2006-01-09 09:00:00,9.049,9.17,8.956,9.029,6000000.0
2006-01-09 09:30:00,9.119,9.184,8.989,9.153,7900000.0
2006-01-09 10:00:00,9.119,9.211,8.976,9.109,12150000.0
2006-01-09 10:30:00,9.066,9.19,8.953,8.97,14350000.0
2006-01-09 11:00:00,9.065,9.162,8.933,9.039,7500000.0
2006-01-09 11:30:00,9.081,9.127,8.937,9.018,11050000.0
2006-01-09 12:00:00,9.081,9.184,8.94,8.959,8450000.0
2006-01-09 12:30:00,8.967,9.121,8.924,9.062,8050000.0
2006-01-09 13:00:00,9.01,9.11,8.893,9.017,5100000.0
2006-01-09 13:30:00,8.918,9.093,8.899,8.944,8100000.0
2006-01-09 14:00:00,9.016,9.112,8.889,9.033,6700000.0
2006-01-09 14:30:00,9.003,9.123,8.917,9.085,8200000.0
2006-01-09 15:00:00,8.983,9.153,8.922,9.027,9900000.0
2006-01-09 15:30:00,9.043,9.119,8.8,8.927,13150000.0
2006-01-09 16:00:00,8.972,9.005,8.8,8.8,13750000.0
2006-01-09 16:30:00,8.859,9.013,8.788,8.92,12900000.0
2006-01-09 17:00:00,9.019,9.087,8.862,9.055,12550000.0
2006-01-09 17:30:00,8.906,9.118,8.88,9.036,13150000.0
2006-01-09 18:00:00,8.998,9.096,8.895,9.06,11500000.0
2006-01-09 18:30:00,9.027,9.162,8.897,9.072,13150000.0
2006-01-09 19:00:00,9.056,9.223,8.957,9.089,15300000.0
2006-01-09 19:30:00,9.128,9.199,8.962,9.108,16300000.0
2006-01-09 20:00:00,9.121,9.239,9.014,9.058,15400000.0
2006-01-09 20:30:00,9.177,9.219,9.045,9.126,6600000.0
2006-01-09 21:00:00,9.129,9.253,9.048,9.213,6650000.0
2006-01-09 21:30:00,9.203,9.203,9.033,9.086,5550000.0
2006-01-09 22:00:00,9.134,9.179,8.991,9.11,5100000.0
2006-01-09 22:30:00,9.116,9.175,8.983,9.098,4150000.0
2006-01-09 23:00:00,9.025,9.135,8.966,9.081,4650000.0
2006-01-09 23:30:00,9.072,9.164,9.002,9.063,2350000.0
2006-01-10 00:00:00,9.16,9.24,8.83,9.04,2600000.0
2006-01-10 00:30:00,9.088,9.096,8.985,9.023,650000.0
2006-01-10 01:00:00,9.095,9.158,9.004,9.103,2300000.0
2006-01-10 01:30:00,9.092,9.146,8.975,9.033,2550000.0
2006-01-10 02:00:00,9.025,9.127,8.986,9.024,1250000.0
2006-01-10 02:30:00,9.021,9.128,8.983,9.042,1750000.0
2006-01-10 03:00:00,9.096,9.096,8.989,9.069,600000.0
2006-01-10 03:30:00,9.076,9.131,9.011,9.131,400000.0
2006-01-10 04:00:00,9.085,9.085,8.993,8.998,550000.0
2006-01-10 04:30:00,9.093,9.121,8.99,9.092,900000.0
2006-01-10 05:00:00,9.096,9.158,8.984,9.09,1500000.0
2006-01-10 05:30:00,9.085,9.119,8.986,9.035,950000.0
2006-01-10 06:00:00,9.086,9.097,8.986,9.045,400000.0
2006-01-10 07:00:00,9.106,9.134,9.005,9.101,1100000.0
2006-01-10 07:30:00,9.106,9.159,9.023,9.036,500000.0
2006-01-10 08:00:00,9.05,9.163,8.97,9.089,3250000.0
2006-01-10 08:30:00,9.021,9.142,8.994,9.081,2900000.0
2006-01-10 09:00:00,9.028,9.186,8.958,9.128,2000000.0
2006-01-10 09:30:00,9.089,9.183,9.002,9.143,1450000.0
2006-01-10 10:00:00,9.038,9.124,8.969,9.028,900000.0
2006-01-10 10:30:00,9.049,9.208,8.985,9.015,3300000.0
2006-01-10 11:00:00,9.137,9.173,8.988,9.146,1450000.0
2006-01-10 11:30:00,9.137,9.19,8.988,9.108,2650000.0
2006-01-10 12:00:00,9.089,9.089,8.973,8.994,450000.0
2006-01-10 12:30:00,9.134,9.177,8.986,9.126,2150000.0
2006-01-10 13:00:00,9.03,9.116,8.958,9.013,900000.0
2006-01-10 13:30:00,8.989,9.074,8.914,8.914,1950000.0
2006-01-10 14:00:00,8.971,9.027,8.788,8.946,11200000.0
2006-01-10 14:30:00,8.908,9.035,8.799,8.97,10300000.0
2006-01-10 15:00:00,8.859,8.985,8.761,8.879,10100000.0
2006-01-10 15:30:00,8.85,8.999,8.725,8.902,11900000.0
2006-01-10 16:00:00,8.927,9.057,8.809,8.853,13700000.0
2006-01-10 16:30:00,8.85,9.057,8.806,8.95,12700000.0
2006-01-10 17:00:00,9.022,9.061,8.817,9.007,12300000.0
2006-01-10 17:30:00,8.865,9.056,8.774,8.921,11900000.0
2006-01-10 18:00:00,8.85,9.007,8.787,8.816,14550000.0
2006-01-10 18:30:00,8.884,8.942,8.707,8.81,13600000.0
2006-01-10 19:00:00,8.799,8.952,8.691,8.867,14050000.0
2006-01-10 19:30:00,8.785,8.951,8.73,8.902,13650000.0
2006-01-10 20:00:00,8.882,8.944,8.743,8.858,13450000.0
2006-01-10 20:30:00,8.807,8.896,8.747,8.896,2050000.0
2006-01-10 21:00:00,8.877,8.878,8.772,8.792,1100000.0
2006-01-10 21:30:00,8.875,8.901,8.762,8.803,750000.0
2006-01-10 22:00:00,8.876,8.876,8.73,8.73,700000.0
2006-01-10 22:30:00,8.839,8.863,8.689,8.847,2300000.0
2006-01-10 23:00:00,8.816,8.863,8.708,8.852,2600000.0
2006-01-10 23:30:00,8.785,8.833,8.725,8.763,650000.0
2006-01-11 00:00:00,8.91,9.05,8.756,8.793,3350000.0
2006-01-11 00:30:00,8.823,8.838,8.723,8.787,800000.0
2006-01-11 01:00:00,8.747,8.874,8.732,8.833,750000.0
2006-01-11 01:30:00,8.845,8.846,8.735,8.775,800000.0
2006-01-11 02:00:00,8.826,8.855,8.707,8.855,1100000.0
2006-01-11 02:30:00,8.835,8.846,8.735,8.775,600000.0
2006-01-11 03:00:00,8.847,8.868,8.737,8.832,1100000.0
2006-01-11 03:30:00,8.85,8.875,8.732,8.822,550000.0
2006-01-11 04:00:00,8.834,8.834,8.725,8.763,400000.0
2006-01-11 04:30:00,8.835,8.843,8.73,8.779,950000.0
2006-01-11 05:00:00,8.836,8.845,8.735,8.843,700000.0
2006-01-11 05:30:00,8.834,8.868,8.725,8.8,1000000.0
2006-01-11 06:00:00,8.871,8.874,8.726,8.846,1550000.0
2006-01-11 06:30:00,8.865,8.896,8.725,8.764,1550000.0
2006-01-11 07:00:00,8.834,8.842,8.75,8.839,900000.0
2006-01-11 07:30:00,8.846,8.847,8.761,8.767,700000.0
2006-01-11 08:00:00,8.846,8.851,8.719,8.839,1750000.0
2006-01-11 08:30:00,8.821,8.908,8.714,8.861,1900000.0
2006-01-11 09:30:00,8.75,8.86,8.709,8.809,700000.0
2006-01-11 10:30:00,8.792,8.892,8.584,8.662,8050000.0
2006-01-11 11:00:00,8.693,8.895,8.635,8.789,12100000.0
2006-01-11 11:30:00,8.839,8.875,8.672,8.799,10300000.0
2006-01-11 12:00:00,8.771,8.892,8.66,8.787,6600000.0
2006-01-11 12:30:00,8.806,8.959,8.682,8.876,8300000.0
2006-01-11 13:00:00,8.864,8.954,8.7,8.811,11600000.0
2006-01-11 13:30:00,8.828,8.898,8.676,8.798,5700000.0
2006-01-11 14:00:00,8.805,8.885,8.671,8.774,8750000.0
2006-01-11 14:30:00,8.765,8.933,8.659,8.877,10750000.0
2006-01-11 15:00:00,8.768,8.915,8.701,8.897,6950000.0
2006-01-11 15:30:00,8.895,8.954,8.736,8.781,13150000.0
2006-01-11 16:00:00,8.8,8.87,8.665,8.802,13000000.0
2006-01-11 16:30:00,8.737,8.871,8.651,8.777,12250000.0
2006-01-11 17:00:00,8.849,8.868,8.665,8.848,11750000.0
2006-01-11 17:30:00,8.726,8.902,8.686,8.853,12400000.0
2006-01-11 18:00:00,8.755,8.94,8.695,8.906,11800000.0
2006-01-11 18:30:00,8.871,8.985,8.729,8.906,13600000.0
2006-01-11 19:00:00,8.931,9.013,8.786,8.875,15200000.0
2006-01-11 19:30:00,8.957,9.05,8.81,8.904,13400000.0
2006-01-11 20:00:00,8.917,9.026,8.791,8.867,13950000.0
2006-01-11 20:30:00,8.912,8.991,8.833,8.941,2350000.0
2006-01-11 21:00:00,8.944,8.997,8.823,8.885,3600000.0
2006-01-11 21:30:00,8.865,8.979,8.816,8.917,3300000.0
2006-01-11 22:00:00,8.936,8.973,8.811,8.946,2600000.0
2006-01-11 22:30:00,8.843,8.984,8.822,8.977,2900000.0
2006-01-11 23:00:00,8.926,8.94,8.815,8.884,800000.0
2006-01-11 23:30:00,8.904,8.989,8.826,8.885,900000.0
2006-01-12 00:00:00,8.99,9.05,8.815,8.853,3900000.0
2006-01-12 00:30:00,8.886,8.995,8.806,8.875,2400000.0
2006-01-12 01:00:00,8.945,8.98,8.862,8.903,1350000.0
2006-01-12 01:30:00,8.945,8.992,8.809,8.933,2350000.0
2006-01-12 02:00:00,8.945,8.999,8.803,8.861,2550000.0
2006-01-12 02:30:00,8.855,8.978,8.783,8.845,3600000.0
2006-01-12 03:00:00,8.935,8.944,8.777,8.895,4550000.0
2006-01-12 03:30:00,8.904,8.984,8.763,8.871,6900000.0
2006-01-12 04:00:00,8.893,8.924,8.783,8.89,1450000.0
2006-01-12 04:30:00,8.925,8.932,8.796,8.891,1950000.0
2006-01-12 05:00:00,8.853,8.947,8.792,8.878,5000000.0
2006-01-12 05:30:00,8.873,8.93,8.779,8.839,4700000.0
2006-01-12 06:00:00,8.894,8.949,8.797,8.839,2100000.0
2006-01-12 06:30:00,8.932,8.937,8.754,8.887,6300000.0
2006-01-12 07:00:00,8.88,8.944,8.78,8.884,4500000.0
2006-01-12 07:30:00,8.888,8.966,8.755,8.799,6900000.0
2006-01-12 08:00:00,8.75,8.955,8.726,8.857,7650000.0
2006-01-12 08:30:00,8.794,8.977,8.77,8.89,5450000.0
2006-01-12 09:00:00,8.806,8.978,8.797,8.851,5450000.0
2006-01-12 09:30:00,8.897,8.977,8.755,8.92,5500000.0
2006-01-12 10:00:00,8.914,8.962,8.719,8.878,4350000.0
2006-01-12 10:30:00,8.816,8.91,8.688,8.688,6900000.0
2006-01-12 11:00:00,8.786,8.958,8.684,8.869,7100000.0
2006-01-12 11:30:00,8.848,8.966,8.768,8.884,4400000.0
2006-01-12 12:00:00,8.842,8.962,8.758,8.828,7250000.0
2006-01-12 12:30:00,8.906,8.973,8.768,8.827,4700000.0
2006-01-12 13:00:00,8.856,8.94,8.768,8.843,4650000.0
2006-01-12 13:30:00,8.795,9.007,8.746,8.887,5300000.0
2006-01-12 14:00:00,8.901,9.019,8.762,8.927,7750000.0
2006-01-12 14:30:00,8.923,9.039,8.789,8.956,4200000.0
2006-01-12 15:00:00,8.955,8.987,8.802,8.874,6150000.0
2006-01-12 15:30:00,8.907,9.011,8.75,8.831,12750000.0
2006-01-12 16:00:00,8.865,8.966,8.712,8.898,12400000.0
2006-01-12 16:30:00,8.791,8.949,8.7,8.807,10050000.0
2006-01-12 17:00:00,8.891,8.909,8.646,8.778,9500000.0
2006-01-12 17:30:00,8.835,8.947,8.76,8.859,6850000.0
2006-01-12 18:00:00,8.816,9.03,8.774,8.944,9550000.0
2006-01-12 18:30:00,8.897,8.97,8.768,8.926,12650000.0
2006-01-12 19:00:00,8.896,9.003,8.8,8.855,13450000.0
2006-01-12 19:30:00,8.942,9.002,8.803,8.906,14700000.0
2006-01-12 20:00:00,8.959,8.989,8.805,8.88,13200000.0
2006-01-12 20:30:00,8.907,8.956,8.815,8.893,2500000.0
2006-01-12 21:00:00,8.914,8.968,8.804,8.939,3600000.0
2006-01-12 21:30:00,8.832,8.982,8.771,8.846,2800000.0
2006-01-12 22:00:00,8.827,8.945,8.807,8.861,800000.0
2006-01-12 22:30:00,8.866,8.921,8.765,8.836,4000000.0
2006-01-12 23:00:00,8.864,8.922,8.764,8.863,1800000.0
2006-01-12 23:30:00,8.847,8.907,8.764,8.803,600000.0
2006-01-13 00:00:00,8.93,9.18,8.78,8.92,1400000.0
2006-01-13 00:30:00,8.874,8.931,8.765,8.804,600000.0
2006-01-13 01:00:00,8.873,8.886,8.79,8.851,1050000.0
2006-01-13 01:30:00,8.908,8.908,8.776,8.814,650000.0
2006-01-13 02:00:00,8.884,8.905,8.792,8.863,1100000.0
2006-01-13 02:30:00,8.791,8.918,8.773,8.869,1500000.0
2006-01-13 03:00:00,8.874,8.885,8.751,8.876,1450000.0
2006-01-13 03:30:00,8.851,8.943,8.697,8.795,8950000.0
2006-01-13 04:00:00,8.799,8.895,8.749,8.798,2250000.0
2006-01-13 04:30:00,8.791,8.892,8.729,8.788,2700000.0
2006-01-13 05:00:00,8.865,8.865,8.745,8.806,1200000.0
2006-01-13 05:30:00,8.854,8.904,8.738,8.824,5250000.0
2006-01-13 06:00:00,8.888,8.904,8.749,8.904,1800000.0
2006-01-13 06:30:00,8.885,8.963,8.751,8.825,3550000.0
2006-01-13 07:00:00,8.891,8.934,8.788,8.876,900000.0
2006-01-13 07:30:00,8.886,8.908,8.772,8.86,800000.0
2006-01-13 08:00:00,8.9,8.942,8.785,8.925,1400000.0
2006-01-13 08:30:00,8.856,8.956,8.766,8.915,3300000.0
2006-01-13 09:00:00,8.837,8.962,8.767,8.843,4500000.0
2006-01-13 09:30:00,8.825,8.929,8.758,8.917,3000000.0
2006-01-13 10:00:00,8.869,8.975,8.752,8.827,6800000.0
2006-01-13 10:30:00,8.803,8.987,8.756,8.756,3350000.0
2006-01-13 11:00:00,8.846,9.006,8.779,8.865,8300000.0
2006-01-13 11:30:00,8.912,8.959,8.778,8.853,8350000.0
2006-01-13 12:00:00,8.89,8.97,8.791,8.832,7850000.0
2006-01-13 12:30:00,8.849,9.003,8.818,8.949,5600000.0
2006-01-13 13:00:00,8.957,9.001,8.809,8.922,4300000.0
2006-01-13 13:30:00,8.803,9.012,8.796,8.937,7000000.0
2006-01-13 14:00:00,8.893,9.014,8.777,8.924,5950000.0
2006-01-13 14:30:00,8.912,8.965,8.773,8.927,3050000.0
2006-01-13 15:00:00,8.904,8.979,8.787,8.817,7350000.0
2006-01-13 15:30:00,8.894,8.945,8.693,8.801,13050000.0
2006-01-13 16:00:00,8.845,8.96,8.713,8.863,12650000.0
2006-01-13 16:30:00,8.819,8.963,8.778,8.815,13250000.0
2006-01-13 17:00:00,8.925,9.001,8.788,8.978,12750000.0
2006-01-13 17:30:00,8.819,9.152,8.819,9.079,13150000.0
2006-01-13 18:00:00,8.975,9.161,8.923,9.105,13050000.0
2006-01-13 18:30:00,9.066,9.147,8.951,9.008,12500000.0
2006-01-13 19:00:00,9.006,9.087,8.886,8.985,6550000.0
2006-01-13 19:30:00,8.977,9.078,8.915,8.954,1400000.0
2006-01-13 20:00:00,9.012,9.072,8.912,8.948,1050000.0
2006-01-13 20:30:00,9.036,9.058,8.925,8.994,1000000.0
2006-01-13 21:00:00,9.037,9.037,8.922,9.023,600000.0
2006-01-13 21:30:00,9.023,9.023,8.923,8.963,200000.0
2006-01-13 22:00:00,9.036,9.047,8.952,8.994,700000.0
2006-01-13 22:30:00,9.036,9.044,8.925,8.985,1250000.0
2006-01-13 23:00:00,8.962,9.047,8.952,8.985,750000.0
2006-01-13 23:30:00,9.026,9.067,9.006,9.067,450000.0
2006-01-16 00:00:00,9.09,9.26,8.934,8.993,1750000.0
2006-01-16 00:30:00,9.029,9.047,8.963,8.995,300000.0
2006-01-16 01:00:00,9.054,9.079,8.933,9.028,1150000.0
2006-01-16 01:30:00,9.044,9.084,8.933,8.975,850000.0
2006-01-16 02:00:00,9.043,9.162,8.96,9.064,1450000.0
2006-01-16 02:30:00,9.031,9.093,8.926,9.025,2050000.0
2006-01-16 03:00:00,9.057,9.104,8.927,9.043,4850000.0
2006-01-16 03:30:00,9.045,9.101,8.926,9.021,7450000.0
2006-01-16 04:00:00,9.068,9.083,8.927,9.083,1250000.0
2006-01-16 04:30:00,9.048,9.089,8.942,9.037,2050000.0
2006-01-16 05:00:00,9.063,9.082,8.925,9.013,2650000.0
2006-01-16 05:30:00,9.113,9.137,8.945,9.082,6150000.0
2006-01-16 06:00:00,8.963,9.139,8.942,8.992,3800000.0
2006-01-16 06:30:00,9.051,9.155,8.958,9.019,3500000.0
2006-01-16 07:00:00,9.101,9.12,8.945,9.06,2800000.0
2006-01-16 07:30:00,9.025,9.114,8.954,9.091,2900000.0
2006-01-16 08:00:00,9.101,9.158,8.965,9.082,5550000.0
2006-01-16 08:30:00,9.007,9.153,8.949,9.055,6200000.0
2006-01-16 09:00:00,8.989,9.161,8.953,9.081,7850000.0
2006-01-16 09:30:00,9.045,9.196,8.943,9.158,7450000.0
2006-01-16 10:00:00,9.114,9.167,8.951,9.024,6800000.0
2006-01-16 10:30:00,9.065,9.158,8.957,8.957,5600000.0
2006-01-16 11:00:00,9.132,9.215,8.962,9.183,6000000.0
2006-01-16 11:30:00,9.136,9.209,9.008,9.116,6800000.0
2006-01-16 12:00:00,9.171,9.205,8.965,9.126,4550000.0
2006-01-16 12:30:00,9.152,9.188,8.989,9.135,8200000.0
2006-01-16 13:00:00,9.109,9.189,9.002,9.043,6900000.0
2006-01-16 13:30:00,9.143,9.209,9.005,9.144,3300000.0
2006-01-16 14:00:00,9.098,9.201,8.992,9.144,8000000.0
2006-01-16 14:30:00,9.13,9.234,8.982,9.102,6300000.0
2006-01-16 15:00:00,9.047,9.211,9.017,9.166,6800000.0
2006-01-16 15:30:00,9.134,9.26,9.002,9.092,11100000.0
2006-01-16 16:00:00,9.139,9.219,8.972,9.077,8900000.0
2006-01-16 16:30:00,9.093,9.241,9.025,9.145,9750000.0
2006-01-16 17:00:00,9.131,9.249,9.043,9.18,8500000.0
2006-01-16 17:30:00,9.106,9.293,9.05,9.152,9400000.0
2006-01-16 18:00:00,9.117,9.252,9.075,9.221,4400000.0
2006-01-16 18:30:00,9.202,9.275,9.063,9.171,5600000.0
2006-01-16 19:00:00,9.19,9.242,9.075,9.194,2200000.0
2006-01-16 19:30:00,9.223,9.238,9.095,9.138,1750000.0
2006-01-16 20:00:00,9.197,9.241,9.084,9.232,1500000.0
2006-01-16 20:30:00,9.102,9.22,9.075,9.163,1400000.0
2006-01-16 21:00:00,9.194,9.236,9.094,9.179,400000.0
2006-01-16 21:30:00,9.196,9.196,9.112,9.144,200000.0
2006-01-16 22:00:00,9.203,9.203,9.08,9.133,1350000.0
2006-01-16 22:30:00,9.11,9.195,9.085,9.139,1250000.0
2006-01-16 23:30:00,9.217,9.217,9.107,9.145,1050000.0
2006-01-17 00:00:00,9.24,9.26,8.96,9.179,550000.0
2006-01-17 00:30:00,9.137,9.226,9.076,9.115,400000.0
2006-01-17 01:00:00,9.183,9.187,9.075,9.135,600000.0
2006-01-17 01:30:00,9.082,9.231,9.082,9.155,1650000.0
2006-01-17 02:00:00,9.172,9.264,9.053,9.163,7200000.0
2006-01-17 02:30:00,9.197,9.28,9.112,9.219,3850000.0
2006-01-17 03:00:00,9.242,9.26,9.066,9.184,10450000.0
2006-01-17 03:30:00,9.189,9.252,9.072,9.206,9600000.0
2006-01-17 04:00:00,9.214,9.223,9.085,9.163,950000.0
2006-01-17 04:30:00,9.206,9.26,9.106,9.117,2850000.0
2006-01-17 05:00:00,9.247,9.314,9.12,9.218,5350000.0
2006-01-17 05:30:00,9.213,9.287,9.089,9.16,5800000.0
2006-01-17 06:00:00,9.191,9.292,9.12,9.237,7050000.0
2006-01-17 06:30:00,9.226,9.278,9.114,9.176,4400000.0
2006-01-17 07:00:00,9.228,9.323,9.109,9.22,4350000.0
2006-01-17 07:30:00,9.164,9.276,9.083,9.179,4850000.0
2006-01-17 08:00:00,9.223,9.287,9.102,9.223,7550000.0
2006-01-17 08:30:00,9.212,9.264,9.098,9.2,8000000.0
2006-01-17 09:00:00,9.191,9.276,9.044,9.16,9500000.0
2006-01-17 09:30:00,9.089,9.218,8.992,9.103,10950000.0
2006-01-17 10:00:00,9.167,9.231,8.997,9.118,9300000.0
2006-01-17 10:30:00,9.055,9.149,8.932,9.0,13600000.0
2006-01-17 11:00:00,9.03,9.181,8.956,9.037,12500000.0
2006-01-17 11:30:00,9.108,9.137,8.959,9.038,8050000.0
2006-01-17 12:00:00,9.075,9.14,8.937,8.96,8650000.0
2006-01-17 12:30:00,8.985,9.14,8.918,9.061,9500000.0
2006-01-17 13:00:00,8.971,9.111,8.903,8.993,6900000.0
2006-01-17 13:30:00,8.966,9.075,8.845,8.998,8400000.0
2006-01-17 14:00:00,8.973,9.02,8.828,8.908,11050000.0
2006-01-17 14:30:00,8.892,9.03,8.824,8.954,10750000.0
2006-01-17 15:00:00,8.884,9.067,8.854,9.017,7250000.0
2006-01-17 15:30:00,8.97,9.079,8.839,8.895,12800000.0
2006-01-17 16:00:00,8.925,9.075,8.793,8.92,13800000.0
2006-01-17 16:30:00,8.922,9.055,8.844,8.931,11600000.0
2006-01-17 17:00:00,9.011,9.066,8.829,8.842,11750000.0
2006-01-17 17:30:00,8.825,9.092,8.825,9.048,12400000.0
2006-01-17 18:00:00,8.93,9.142,8.89,9.063,12350000.0
2006-01-17 18:30:00,9.038,9.136,8.915,8.997,13250000.0
2006-01-17 19:00:00,8.97,9.129,8.883,9.0,14200000.0
2006-01-17 19:30:00,9.051,9.076,8.824,8.983,14450000.0
2006-01-17 20:00:00,8.894,9.046,8.78,8.892,13050000.0
2006-01-17 20:30:00,8.872,8.973,8.793,8.911,3800000.0
2006-01-17 21:00:00,8.939,8.992,8.779,8.859,7850000.0
2006-01-17 21:30:00,8.89,9.027,8.819,8.969,7500000.0
2006-01-17 22:00:00,8.938,9.005,8.806,8.919,4250000.0
2006-01-17 22:30:00,8.851,8.983,8.818,8.914,4500000.0
2006-01-17 23:00:00,8.864,8.994,8.848,8.848,1800000.0
2006-01-17 23:30:00,8.905,8.98,8.796,8.956,4050000.0
2006-01-18 00:00:00,8.895,9.017,8.827,8.963,1150000.0
2006-01-18 00:30:00,8.876,8.969,8.803,8.888,2900000.0
2006-01-18 01:00:00,8.929,9.009,8.828,8.913,3650000.0
2006-01-18 01:30:00,8.96,8.988,8.825,8.864,2200000.0
2006-01-18 02:00:00,8.838,9.039,8.819,8.915,2700000.0
2006-01-18 02:30:00,8.917,9.02,8.837,8.874,1800000.0
2006-01-18 03:00:00,8.871,9.02,8.818,8.886,12550000.0
2006-01-18 03:30:00,8.958,9.005,8.786,8.85,11900000.0
2006-01-18 04:00:00,8.935,9.0,8.8,8.858,4400000.0
2006-01-18 04:30:00,8.903,8.963,8.802,8.911,3800000.0
2006-01-18 05:00:00,8.922,8.95,8.791,8.896,3550000.0
2006-01-18 05:30:00,8.877,8.963,8.776,8.919,10650000.0
2006-01-18 06:00:00,8.903,8.956,8.743,8.803,9000000.0
2006-01-18 06:30:00,8.878,8.927,8.718,8.854,11300000.0
2006-01-18 07:00:00,8.823,8.891,8.699,8.84,11700000.0
2006-01-18 07:30:00,8.803,8.949,8.722,8.788,8100000.0
2006-01-18 08:00:00,8.854,8.917,8.702,8.808,5650000.0
2006-01-18 08:30:00,8.836,8.912,8.699,8.827,8250000.0
2006-01-18 09:00:00,8.797,8.93,8.714,8.885,9350000.0
2006-01-18 09:30:00,8.856,8.906,8.682,8.842,9950000.0
2006-01-18 10:00:00,8.831,8.92,8.649,8.764,12550000.0
2006-01-18 10:30:00,8.699,8.867,8.643,8.688,14950000.0
2006-01-18 11:00:00,8.726,8.888,8.658,8.769,9600000.0
2006-01-18 11:30:00,8.825,8.909,8.671,8.832,8450000.0
2006-01-18 12:00:00,8.811,8.91,8.643,8.702,9550000.0
2006-01-18 12:30:00,8.729,8.886,8.688,8.83,8500000.0
2006-01-18 13:00:00,8.825,8.923,8.679,8.747,10050000.0
2006-01-18 13:30:00,8.829,8.921,8.655,8.768,9700000.0
2006-01-18 14:00:00,8.795,8.906,8.679,8.804,9600000.0
2006-01-18 14:30:00,8.77,8.879,8.657,8.859,9650000.0
2006-01-18 15:00:00,8.739,8.889,8.683,8.816,8100000.0
2006-01-18 15:30:00,8.77,8.879,8.653,8.767,13050000.0
2006-01-18 16:00:00,8.831,8.882,8.686,8.719,13750000.0
2006-01-18 16:30:00,8.736,8.887,8.682,8.72,13050000.0
2006-01-18 17:00:00,8.787,8.852,8.624,8.769,12750000.0
2006-01-18 17:30:00,8.63,8.851,8.604,8.792,13300000.0
2006-01-18 18:00:00,8.686,8.86,8.645,8.783,11150000.0
2006-01-18 18:30:00,8.789,8.886,8.642,8.753,14150000.0
2006-01-18 19:00:00,8.769,8.814,8.585,8.646,21100000.0
2006-01-18 19:30:00,8.732,8.784,8.533,8.735,17450000.0
2006-01-18 20:00:00,8.642,8.81,8.58,8.716,16900000.0
2006-01-18 20:30:00,8.739,8.801,8.621,8.665,2400000.0
2006-01-18 21:00:00,8.712,8.817,8.597,8.721,3550000.0
2006-01-18 21:30:00,8.769,8.822,8.603,8.649,5250000.0
2006-01-18 22:00:00,8.744,8.822,8.644,8.743,3050000.0
2006-01-18 22:30:00,8.68,8.806,8.645,8.703,1700000.0
2006-01-18 23:00:00,8.67,8.791,8.639,8.757,1900000.0
2006-01-18 23:30:00,8.756,8.766,8.616,8.674,1200000.0
2006-01-19 00:00:00,8.81,9.09,8.61,8.712,3750000.0
2006-01-19 00:30:00,8.736,8.8,8.632,8.694,1200000.0
2006-01-19 01:00:00,8.734,8.748,8.635,8.695,400000.0
2006-01-19 01:30:00,8.734,8.775,8.569,8.632,4400000.0
2006-01-19 02:00:00,8.605,8.742,8.567,8.729,3250000.0
2006-01-19 02:30:00,8.636,8.766,8.591,8.695,2350000.0
2006-01-19 03:00:00,8.68,8.819,8.61,8.66,7900000.0
2006-01-19 03:30:00,8.656,8.798,8.624,8.742,5300000.0
2006-01-19 04:00:00,8.741,8.825,8.632,8.789,3950000.0
2006-01-19 04:30:00,8.801,8.844,8.696,8.783,3150000.0
2006-01-19 05:00:00,8.685,8.884,8.663,8.745,3750000.0
2006-01-19 05:30:00,8.777,8.894,8.682,8.756,6000000.0
2006-01-19 06:00:00,8.802,8.898,8.708,8.896,7850000.0
2006-01-19 06:30:00,8.799,8.896,8.736,8.831,3250000.0
2006-01-19 07:00:00,8.835,8.916,8.736,8.839,4300000.0
2006-01-19 07:30:00,8.83,8.893,8.728,8.778,6850000.0
2006-01-19 08:00:00,8.785,8.919,8.728,8.86,3650000.0
2006-01-19 08:30:00,8.839,8.932,8.723,8.844,4550000.0
2006-01-19 09:00:00,8.87,8.905,8.713,8.835,9350000.0
2006-01-19 09:30:00,8.784,8.867,8.674,8.84,6600000.0
2006-01-19 10:00:00,8.806,8.943,8.683,8.845,8800000.0
2006-01-19 10:30:00,8.789,8.952,8.71,8.848,11850000.0
2006-01-19 11:00:00,8.811,8.922,8.733,8.849,7850000.0
2006-01-19 11:30:00,8.877,8.923,8.693,8.75,9100000.0
2006-01-19 12:00:00,8.788,8.906,8.678,8.729,11550000.0
2006-01-19 12:30:00,8.773,8.911,8.684,8.789,11350000.0
2006-01-19 13:00:00,8.791,8.909,8.674,8.839,10900000.0
2006-01-19 13:30:00,8.872,8.905,8.71,8.785,8100000.0
2006-01-19 14:00:00,8.828,8.943,8.709,8.853,9850000.0
2006-01-19 14:30:00,8.827,8.959,8.705,8.832,7950000.0
2006-01-19 15:00:00,8.745,8.902,8.697,8.835,9150000.0
2006-01-19 15:30:00,8.812,8.914,8.676,8.809,12900000.0
2006-01-19 16:00:00,8.868,8.996,8.754,8.802,13300000.0
2006-01-19 16:30:00,8.818,8.987,8.781,8.872,12200000.0
2006-01-19 17:00:00,8.932,8.992,8.762,8.949,13600000.0
2006-01-19 17:30:00,8.817,9.009,8.784,8.962,12400000.0
2006-01-19 18:00:00,8.856,8.974,8.743,8.923,12900000.0
2006-01-19 18:30:00,8.903,8.981,8.776,8.893,13300000.0
2006-01-19 19:00:00,8.852,8.99,8.765,8.869,11600000.0
2006-01-19 19:30:00,8.944,9.02,8.762,8.973,14050000.0
2006-01-19 20:00:00,8.879,9.029,8.817,8.907,13950000.0
2006-01-19 20:30:00,8.896,9.032,8.832,8.945,2800000.0
2006-01-19 21:00:00,8.91,9.065,8.875,8.967,8200000.0
2006-01-19 21:30:00,8.934,9.068,8.876,8.903,6650000.0
2006-01-19 22:00:00,8.949,9.072,8.855,8.867,8800000.0
2006-01-19 22:30:00,8.959,9.091,8.845,8.975,5550000.0
2006-01-19 23:00:00,8.956,9.016,8.817,8.966,7550000.0
2006-01-19 23:30:00,8.965,9.023,8.861,9.003,6050000.0
2006-01-20 00:00:00,9.06,9.22,8.76,8.923,1850000.0
2006-01-20 00:30:00,8.984,8.984,8.9,8.933,500000.0
2006-01-20 01:00:00,8.979,9.024,8.867,8.971,3550000.0
2006-01-20 01:30:00,8.939,9.062,8.894,8.973,2650000.0
2006-01-20 02:00:00,9.015,9.105,8.895,8.954,4550000.0
2006-01-20 02:30:00,8.9,9.028,8.9,8.955,850000.0
2006-01-20 03:00:00,8.924,9.034,8.868,9.005,1800000.0
2006-01-20 03:30:00,8.997,9.009,8.833,8.894,5200000.0
2006-01-20 04:00:00,8.955,8.999,8.847,8.973,4800000.0
2006-01-20 04:30:00,8.87,9.014,8.811,8.935,4550000.0
2006-01-20 05:00:00,8.949,9.026,8.821,8.966,3700000.0
2006-01-20 05:30:00,8.921,8.989,8.823,8.959,5150000.0
2006-01-20 06:00:00,8.937,9.024,8.806,8.863,5700000.0
2006-01-20 06:30:00,8.867,9.003,8.808,8.957,4850000.0
2006-01-20 07:00:00,8.893,9.043,8.823,8.883,7750000.0
2006-01-20 07:30:00,8.957,9.047,8.824,8.942,5800000.0
2006-01-20 08:00:00,8.962,9.06,8.83,8.977,9650000.0
2006-01-20 08:30:00,8.965,9.005,8.823,8.941,7100000.0
2006-01-20 09:00:00,8.897,9.013,8.821,8.845,4200000.0
2006-01-20 09:30:00,8.877,9.025,8.825,9.021,6150000.0
2006-01-20 10:00:00,8.977,9.053,8.813,8.954,11350000.0
2006-01-20 10:30:00,8.896,9.043,8.805,8.904,6950000.0
2006-01-20 11:00:00,8.846,9.041,8.805,8.943,11750000.0
2006-01-20 11:30:00,8.976,9.084,8.823,8.861,6550000.0
2006-01-20 12:00:00,8.977,9.083,8.853,8.989,6600000.0
2006-01-20 12:30:00,8.9,9.073,8.872,8.999,9050000.0
2006-01-20 13:00:00,8.879,9.06,8.873,8.99,11600000.0
2006-01-20 13:30:00,9.034,9.099,8.88,9.019,6800000.0
2006-01-20 14:00:00,8.999,9.074,8.834,8.963,8700000.0
2006-01-20 14:30:00,8.928,9.034,8.831,8.985,6150000.0
2006-01-20 15:00:00,8.886,9.075,8.832,8.969,6200000.0
2006-01-20 15:30:00,9.003,9.129,8.89,9.051,13100000.0
2006-01-20 16:00:00,9.094,9.164,8.952,9.121,13550000.0
2006-01-20 16:30:00,9.024,9.181,8.967,9.051,13300000.0
2006-01-20 17:00:00,9.163,9.227,8.944,9.068,11950000.0
2006-01-20 17:30:00,8.945,9.137,8.847,9.013,13100000.0
2006-01-20 18:00:00,8.916,9.096,8.837,9.017,12500000.0
2006-01-20 18:30:00,8.994,9.075,8.765,8.855,15650000.0
2006-01-20 19:00:00,8.837,8.991,8.758,8.898,16050000.0
2006-01-20 19:30:00,8.864,8.91,8.628,8.753,13700000.0
2006-01-20 20:00:00,8.795,8.897,8.665,8.789,12600000.0
2006-01-20 20:30:00,8.74,8.817,8.694,8.765,2050000.0
2006-01-20 21:00:00,8.823,8.823,8.694,8.79,1100000.0
2006-01-20 21:30:00,8.709,8.82,8.674,8.789,950000.0
2006-01-20 22:00:00,8.803,8.838,8.72,8.832,500000.0
2006-01-20 22:30:00,8.755,8.853,8.695,8.734,1350000.0
2006-01-20 23:00:00,8.781,8.831,8.752,8.831,400000.0
2006-01-20 23:30:00,8.806,8.853,8.706,8.745,700000.0
2006-01-23 00:00:00,8.84,9.01,8.716,8.773,750000.0
2006-01-23 00:30:00,8.803,8.833,8.703,8.791,900000.0
2006-01-23 01:00:00,8.813,8.813,8.693,8.783,700000.0
2006-01-23 01:30:00,8.718,8.81,8.718,8.755,350000.0
2006-01-23 02:00:00,8.814,8.824,8.633,8.805,2100000.0
2006-01-23 02:30:00,8.673,8.904,8.673,8.863,8050000.0
2006-01-23 03:00:00,8.797,8.943,8.736,8.889,11700000.0
2006-01-23 03:30:00,8.803,8.964,8.76,8.806,4550000.0
2006-01-23 04:00:00,8.877,8.904,8.744,8.864,3100000.0
2006-01-23 04:30:00,8.86,8.932,8.757,8.886,3250000.0
2006-01-23 05:00:00,8.925,8.957,8.764,8.817,3950000.0
2006-01-23 05:30:00,8.909,8.925,8.731,8.857,5350000.0
2006-01-23 06:00:00,8.872,8.954,8.742,8.78,5500000.0
2006-01-23 06:30:00,8.84,8.944,8.777,8.875,6350000.0
2006-01-23 07:00:00,8.841,8.94,8.745,8.894,7150000.0
2006-01-23 07:30:00,8.772,8.894,8.69,8.828,8850000.0
2006-01-23 08:00:00,8.884,8.912,8.698,8.843,6000000.0
2006-01-23 08:30:00,8.881,8.898,8.731,8.824,5150000.0
2006-01-23 09:00:00,8.826,8.949,8.717,8.739,5300000.0
2006-01-23 09:30:00,8.748,8.931,8.68,8.861,5700000.0
2006-01-23 10:00:00,8.815,8.903,8.717,8.777,8050000.0
2006-01-23 10:30:00,8.789,8.938,8.714,8.728,11150000.0
2006-01-23 11:00:00,8.775,8.929,8.697,8.809,8650000.0
2006-01-23 11:30:00,8.861,8.943,8.736,8.834,6050000.0
2006-01-23 12:00:00,8.851,8.953,8.74,8.866,10750000.0
2006-01-23 12:30:00,8.779,8.947,8.739,8.781,5800000.0
2006-01-23 13:00:00,8.805,8.953,8.689,8.808,10100000.0
2006-01-23 13:30:00,8.847,8.885,8.715,8.858,5300000.0
2006-01-23 14:00:00,8.835,8.903,8.706,8.888,5200000.0
2006-01-23 14:30:00,8.807,8.94,8.705,8.931,9550000.0
2006-01-23 15:00:00,8.806,8.969,8.761,8.808,7450000.0
2006-01-23 15:30:00,8.87,8.956,8.744,8.831,13000000.0
2006-01-23 16:00:00,8.871,8.955,8.733,8.794,13350000.0
2006-01-23 16:30:00,8.779,8.93,8.722,8.769,11100000.0
2006-01-23 17:00:00,8.863,8.879,8.674,8.824,12850000.0
2006-01-23 17:30:00,8.682,8.913,8.682,8.891,13000000.0
2006-01-23 18:00:00,8.78,8.927,8.724,8.883,12800000.0
2006-01-23 18:30:00,8.85,8.966,8.743,8.859,17100000.0
2006-01-23 19:00:00,8.836,8.954,8.706,8.855,17100000.0
2006-01-23 19:30:00,8.901,8.994,8.736,8.931,12850000.0
2006-01-23 20:00:00,8.909,8.993,8.787,8.882,12250000.0
2006-01-23 20:30:00,8.932,9.023,8.838,8.943,1800000.0
2006-01-23 21:00:00,8.915,9.02,8.811,8.861,8250000.0
2006-01-23 21:30:00,8.866,9.021,8.827,8.895,8250000.0
2006-01-23 22:00:00,8.972,9.035,8.808,8.934,6950000.0
2006-01-23 22:30:00,8.888,8.982,8.811,8.946,4750000.0
2006-01-23 23:00:00,8.945,9.029,8.807,8.875,5000000.0
2006-01-23 23:30:00,8.878,9.002,8.831,8.993,4650000.0
2006-01-24 00:00:00,9.05,9.18,8.832,8.895,1600000.0
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 02:00:00,8.975,9.017,8.865,8.906,1000000.0
2006-01-24 02:30:00,8.929,9.022,8.838,8.946,3750000.0
2006-01-24 03:00:00,8.934,9.077,8.826,8.856,7650000.0
2006-01-24 03:30:00,8.872,9.027,8.817,8.864,9950000.0
2006-01-24 04:00:00,8.926,8.999,8.809,8.881,8200000.0
2006-01-24 04:30:00,8.94,9.0,8.842,8.909,3400000.0
2006-01-24 05:00:00,8.896,9.01,8.807,8.943,5000000.0
2006-01-24 05:30:00,8.889,8.986,8.791,8.908,6300000.0
2006-01-24 06:00:00,8.905,9.008,8.781,8.855,6650000.0
2006-01-24 06:30:00,8.904,8.969,8.798,8.873,5650000.0
2006-01-24 07:00:00,8.917,8.963,8.778,8.848,4300000.0
2006-01-24 07:30:00,8.862,8.991,8.789,8.968,5250000.0
2006-01-24 08:00:00,8.883,8.971,8.804,8.909,5450000.0
2006-01-24 08:30:00,8.913,9.019,8.821,8.857,5150000.0
2006-01-24 09:00:00,8.886,8.995,8.784,8.958,6100000.0
2006-01-24 09:30:00,8.856,9.006,8.786,8.919,7500000.0
2006-01-24 10:00:00,8.924,8.994,8.737,8.902,10550000.0
2006-01-24 10:30:00,8.857,8.988,8.735,8.735,9200000.0
2006-01-24 11:00:00,8.818,8.961,8.723,8.833,11100000.0
2006-01-24 11:30:00,8.906,9.001,8.797,8.856,11850000.0
2006-01-24 12:00:00,8.891,8.997,8.776,8.881,5800000.0
2006-01-24 12:30:00,8.86,8.996,8.774,8.942,9100000.0
2006-01-24 13:00:00,8.93,8.974,8.784,8.895,6500000.0
2006-01-24 13:30:00,8.849,9.001,8.81,8.853,4450000.0
2006-01-24 14:00:00,8.907,8.987,8.801,8.914,7300000.0
2006-01-24 14:30:00,8.948,9.019,8.792,8.808,4200000.0
2006-01-24 15:00:00,8.827,9.003,8.761,8.798,8300000.0
2006-01-24 15:30:00,8.87,8.948,8.7,8.827,12900000.0
2006-01-24 16:00:00,8.852,9.057,8.739,8.928,13550000.0
2006-01-24 16:30:00,8.907,9.106,8.851,8.985,12550000.0
2006-01-24 17:00:00,9.035,9.157,8.923,9.087,12850000.0
2006-01-24 17:30:00,8.956,9.13,8.91,9.068,12450000.0
2006-01-24 18:00:00,8.961,9.13,8.926,9.094,14000000.0
2006-01-24 18:30:00,9.069,9.153,8.89,9.021,15900000.0
2006-01-24 19:00:00,8.992,9.17,8.932,9.022,15200000.0
2006-01-24 19:30:00,9.111,9.21,8.959,9.126,12300000.0
2006-01-24 20:00:00,9.11,9.171,8.988,9.069,11050000.0
2006-01-24 20:30:00,9.145,9.171,8.983,9.023,3850000.0
2006-01-24 21:00:00,9.077,9.172,8.955,9.074,6150000.0
2006-01-24 21:30:00,9.029,9.161,8.966,9.029,7050000.0
2006-01-24 22:00:00,9.081,9.14,8.976,9.02,4250000.0
2006-01-24 22:30:00,9.004,9.133,8.959,9.045,5700000.0
2006-01-24 23:00:00,9.098,9.191,8.956,9.117,8600000.0
2006-01-24 23:30:00,9.113,9.162,8.97,9.034,5550000.0
2006-01-25 00:00:00,9.16,9.49,9.03,9.162,1000000.0
2006-01-25 00:30:00,9.054,9.16,9.006,9.122,1100000.0
2006-01-25 01:00:00,9.165,9.239,9.03,9.121,2950000.0
2006-01-25 01:30:00,9.181,9.224,9.043,9.114,2650000.0
2006-01-25 02:00:00,9.076,9.202,9.028,9.137,3900000.0
2006-01-25 02:30:00,9.074,9.234,9.047,9.113,4350000.0
2006-01-25 03:00:00,9.194,9.205,9.03,9.067,8050000.0
2006-01-25 03:30:00,9.071,9.219,8.993,9.146,4850000.0
2006-01-25 04:00:00,9.142,9.203,9.004,9.031,5350000.0
2006-01-25 04:30:00,9.096,9.174,8.997,9.154,6350000.0
2006-01-25 05:00:00,9.05,9.208,9.02,9.114,4600000.0
2006-01-25 05:30:00,9.152,9.233,9.03,9.143,5550000.0
2006-01-25 06:00:00,9.144,9.228,9.028,9.162,7250000.0
2006-01-25 06:30:00,9.172,9.226,9.031,9.142,8700000.0
2006-01-25 07:00:00,9.159,9.213,9.017,9.183,4550000.0
2006-01-25 07:30:00,9.075,9.216,9.049,9.108,6950000.0
2006-01-25 08:00:00,9.176,9.242,9.041,9.185,7050000.0
2006-01-25 08:30:00,9.183,9.213,9.054,9.166,7800000.0
2006-01-25 09:00:00,9.078,9.27,9.045,9.197,6450000.0
2006-01-25 09:30:00,9.101,9.255,9.012,9.235,9650000.0
2006-01-25 10:00:00,9.214,9.353,9.099,9.319,12650000.0
2006-01-25 10:30:00,9.243,9.452,9.172,9.241,15000000.0
2006-01-25 11:00:00,9.284,9.401,9.153,9.31,13350000.0
2006-01-25 11:30:00,9.38,9.412,9.196,9.318,9400000.0
2006-01-25 12:00:00,9.333,9.363,9.198,9.326,5500000.0
2006-01-25 12:30:00,9.232,9.4,9.182,9.348,11250000.0
2006-01-25 13:00:00,9.25,9.433,9.208,9.285,8200000.0
2006-01-25 13:30:00,9.391,9.404,9.224,9.276,10300000.0
2006-01-25 14:00:00,9.358,9.443,9.256,9.401,10700000.0
2006-01-25 14:30:00,9.371,9.473,9.222,9.372,11100000.0
2006-01-25 15:00:00,9.232,9.439,9.22,9.274,8050000.0
2006-01-25 15:30:00,9.331,9.447,9.21,9.318,13000000.0
2006-01-25 16:00:00,9.358,9.466,9.229,9.301,13600000.0
2006-01-25 16:30:00,9.285,9.446,9.19,9.27,12650000.0
2006-01-25 17:00:00,9.359,9.393,9.18,9.356,10850000.0
2006-01-25 17:30:00,9.309,9.44,9.234,9.383,12650000.0
2006-01-25 18:00:00,9.27,9.48,9.256,9.434,16000000.0
2006-01-25 18:30:00,9.42,9.49,9.224,9.339,18400000.0
2006-01-25 19:00:00,9.307,9.472,9.212,9.378,16000000.0
2006-01-25 19:30:00,9.415,9.488,9.25,9.325,13050000.0
2006-01-25 20:00:00,9.35,9.527,9.297,9.427,16900000.0
2006-01-25 20:30:00,9.372,9.501,9.305,9.375,4700000.0
2006-01-25 21:00:00,9.422,9.512,9.261,9.449,10750000.0
2006-01-25 21:30:00,9.403,9.49,9.278,9.447,6350000.0
2006-01-25 22:00:00,9.449,9.449,9.301,9.41,3400000.0
2006-01-25 22:30:00,9.384,9.48,9.324,9.384,5150000.0
2006-01-25 23:00:00,9.438,9.537,9.29,9.388,5000000.0
2006-01-25 23:30:00,9.476,9.476,9.325,9.441,2400000.0
2006-01-26 00:00:00,9.46,9.6,9.356,9.428,750000.0
2006-01-26 00:30:00,9.438,9.533,9.328,9.402,2300000.0
2006-01-26 01:00:00,9.459,9.512,9.328,9.404,4050000.0
2006-01-26 01:30:00,9.433,9.486,9.333,9.467,1300000.0
2006-01-26 02:00:00,9.389,9.533,9.325,9.388,5700000.0
2006-01-26 02:30:00,9.347,9.475,9.316,9.429,2500000.0
2006-01-26 03:00:00,9.466,9.483,9.325,9.43,5450000.0
2006-01-26 03:30:00,9.438,9.499,9.287,9.447,7350000.0
2006-01-26 04:00:00,9.429,9.491,9.278,9.404,4700000.0
2006-01-26 04:30:00,9.452,9.486,9.325,9.425,3200000.0
2006-01-26 05:00:00,9.386,9.525,9.315,9.455,8000000.0
2006-01-26 05:30:00,9.439,9.526,9.328,9.456,8550000.0
2006-01-26 06:00:00,9.405,9.48,9.298,9.453,9500000.0
2006-01-26 06:30:00,9.332,9.503,9.258,9.342,10400000.0
2006-01-26 07:00:00,9.435,9.48,9.321,9.448,4850000.0
2006-01-26 07:30:00,9.392,9.486,9.29,9.408,5600000.0
2006-01-26 08:00:00,9.348,9.495,9.301,9.464,6900000.0
2006-01-26 08:30:00,9.439,9.537,9.341,9.445,10200000.0
2006-01-26 09:00:00,9.457,9.523,9.347,9.453,5650000.0
2006-01-26 09:30:00,9.387,9.548,9.31,9.498,8100000.0
2006-01-26 10:00:00,9.441,9.528,9.293,9.436,9300000.0
2006-01-26 10:30:00,9.332,9.496,9.271,9.31,11350000.0
2006-01-26 11:00:00,9.407,9.516,9.321,9.397,10500000.0
2006-01-26 11:30:00,9.455,9.544,9.342,9.454,10750000.0
2006-01-26 12:00:00,9.474,9.548,9.293,9.355,12000000.0
2006-01-26 12:30:00,9.379,9.516,9.282,9.427,10300000.0
2006-01-26 13:00:00,9.435,9.563,9.317,9.431,8650000.0
2006-01-26 13:30:00,9.504,9.538,9.34,9.485,9000000.0
2006-01-26 14:00:00,9.446,9.528,9.303,9.424,10500000.0
2006-01-26 14:30:00,9.38,9.523,9.293,9.363,9500000.0
2006-01-26 15:00:00,9.35,9.513,9.3,9.366,10450000.0
2006-01-26 15:30:00,9.428,9.497,9.249,9.392,13100000.0
2006-01-26 16:00:00,9.443,9.551,9.322,9.433,13700000.0
2006-01-26 16:30:00,9.38,9.511,9.266,9.395,13100000.0
2006-01-26 17:00:00,9.476,9.525,9.326,9.508,12800000.0
2006-01-26 17:30:00,9.378,9.551,9.322,9.502,13150000.0
2006-01-26 18:00:00,9.406,9.546,9.353,9.485,14100000.0
2006-01-26 18:30:00,9.458,9.529,9.311,9.451,18100000.0
2006-01-26 19:00:00,9.417,9.593,9.366,9.53,14800000.0
2006-01-26 19:30:00,9.553,9.619,9.417,9.567,11200000.0
2006-01-26 20:00:00,9.514,9.636,9.416,9.506,11650000.0
2006-01-26 20:30:00,9.506,9.591,9.386,9.498,3250000.0
2006-01-26 21:00:00,9.536,9.566,9.44,9.45,2050000.0
2006-01-26 21:30:00,9.462,9.579,9.368,9.475,3450000.0
2006-01-26 22:00:00,9.558,9.558,9.405,9.495,2900000.0
2006-01-26 22:30:00,9.529,9.587,9.425,9.499,2600000.0
2006-01-26 23:00:00,9.565,9.613,9.41,9.525,2800000.0
2006-01-26 23:30:00,9.566,9.568,9.447,9.485,1000000.0
2006-01-27 00:00:00,9.59,9.76,9.485,9.561,2300000.0
2006-01-27 00:30:00,9.558,9.606,9.439,9.501,2500000.0
2006-01-27 01:00:00,9.579,9.612,9.449,9.543,3250000.0
2006-01-27 01:30:00,9.495,9.61,9.433,9.493,3600000.0
2006-01-27 02:00:00,9.532,9.592,9.378,9.462,4850000.0
2006-01-27 02:30:00,9.534,9.594,9.409,9.539,2100000.0
2006-01-27 03:00:00,9.538,9.559,9.383,9.485,7400000.0
2006-01-27 03:30:00,9.446,9.565,9.38,9.474,4300000.0
2006-01-27 04:00:00,9.485,9.486,9.386,9.435,950000.0
2006-01-27 04:30:00,9.527,9.544,9.38,9.465,1900000.0
2006-01-27 05:00:00,9.476,9.563,9.385,9.53,2050000.0
2006-01-27 05:30:00,9.496,9.561,9.382,9.422,4650000.0
2006-01-27 06:00:00,9.465,9.535,9.35,9.49,7550000.0
2006-01-27 06:30:00,9.486,9.603,9.387,9.5,5050000.0
2006-01-27 07:00:00,9.45,9.58,9.367,9.463,6850000.0
2006-01-27 07:30:00,9.498,9.567,9.395,9.429,5400000.0
2006-01-27 08:00:00,9.449,9.616,9.366,9.501,9050000.0
2006-01-27 08:30:00,9.527,9.594,9.406,9.549,6000000.0
2006-01-27 09:00:00,9.513,9.598,9.355,9.516,3500000.0
2006-01-27 09:30:00,9.444,9.559,9.355,9.519,5800000.0
2006-01-27 10:00:00,9.501,9.697,9.361,9.634,12800000.0
2006-01-27 10:30:00,9.578,9.665,9.435,9.491,13750000.0
2006-01-27 11:00:00,9.547,9.677,9.452,9.569,10650000.0
2006-01-27 11:30:00,9.592,9.654,9.479,9.582,6550000.0
2006-01-27 12:00:00,9.602,9.704,9.474,9.596,11800000.0
2006-01-27 12:30:00,9.634,9.717,9.511,9.642,9850000.0
2006-01-27 13:00:00,9.641,9.792,9.524,9.698,12000000.0
2006-01-27 13:30:00,9.723,9.74,9.528,9.566,11000000.0
2006-01-27 14:00:00,9.641,9.844,9.535,9.711,10100000.0
2006-01-27 14:30:00,9.741,9.802,9.567,9.746,8600000.0
2006-01-27 15:00:00,9.659,9.774,9.502,9.516,8200000.0
2006-01-27 15:30:00,9.644,9.737,9.51,9.581,13200000.0
2006-01-27 16:00:00,9.648,9.737,9.482,9.658,13450000.0
2006-01-27 16:30:00,9.565,9.737,9.472,9.58,12650000.0
2006-01-27 17:00:00,9.695,9.709,9.485,9.601,13000000.0
2006-01-27 17:30:00,9.481,9.649,9.359,9.543,13150000.0
2006-01-27 18:00:00,9.454,9.636,9.428,9.591,12150000.0
2006-01-27 18:30:00,9.553,9.648,9.407,9.57,16550000.0
2006-01-27 19:00:00,9.487,9.702,9.449,9.631,18450000.0
2006-01-27 19:30:00,9.616,9.663,9.443,9.592,13400000.0
2006-01-27 20:00:00,9.575,9.651,9.397,9.535,13750000.0
2006-01-27 20:30:00,9.553,9.605,9.419,9.493,4350000.0
2006-01-27 21:00:00,9.513,9.591,9.418,9.429,5200000.0
2006-01-27 21:30:00,9.441,9.583,9.389,9.572,3650000.0
2006-01-27 22:00:00,9.527,9.527,9.403,9.443,1400000.0
2006-01-27 22:30:00,9.419,9.524,9.405,9.453,950000.0
2006-01-27 23:00:00,9.509,9.557,9.413,9.465,850000.0
2006-01-27 23:30:00,9.515,9.543,9.415,9.465,1400000.0
2006-01-30 00:00:00,9.51,9.83,9.406,9.504,750000.0
2006-01-30 00:30:00,9.501,9.503,9.501,9.503,100000.0
2006-01-30 01:00:00,9.517,9.545,9.414,9.491,900000.0
2006-01-30 01:30:00,9.513,9.589,9.398,9.53,1400000.0
2006-01-30 02:00:00,9.526,9.533,9.425,9.465,1000000.0
2006-01-30 02:30:00,9.562,9.632,9.455,9.532,5550000.0
2006-01-30 03:00:00,9.598,9.726,9.47,9.603,9700000.0
2006-01-30 03:30:00,9.616,9.689,9.488,9.647,7150000.0
2006-01-30 04:00:00,9.653,9.695,9.51,9.556,5900000.0
2006-01-30 04:30:00,9.518,9.707,9.485,9.549,6600000.0
2006-01-30 05:00:00,9.528,9.695,9.513,9.638,4650000.0
2006-01-30 05:30:00,9.623,9.688,9.503,9.552,6300000.0
2006-01-30 06:00:00,9.618,9.704,9.51,9.67,4600000.0
2006-01-30 06:30:00,9.601,9.672,9.516,9.574,5100000.0
2006-01-30 07:00:00,9.536,9.726,9.523,9.658,5600000.0
2006-01-30 07:30:00,9.628,9.699,9.5,9.591,5800000.0
2006-01-30 08:00:00,9.685,9.703,9.522,9.628,7300000.0
2006-01-30 08:30:00,9.55,9.706,9.522,9.631,4650000.0
2006-01-30 09:00:00,9.56,9.7,9.494,9.632,6650000.0
2006-01-30 09:30:00,9.556,9.693,9.489,9.579,6900000.0
2006-01-30 10:00:00,9.558,9.704,9.502,9.668,4550000.0
2006-01-30 10:30:00,9.592,9.691,9.465,9.516,6850000.0
2006-01-30 11:00:00,9.656,9.705,9.468,9.592,7900000.0
2006-01-30 11:30:00,9.483,9.669,9.457,9.596,6900000.0
2006-01-30 12:00:00,9.619,9.676,9.449,9.499,6400000.0
2006-01-30 12:30:00,9.582,9.679,9.464,9.582,8050000.0
2006-01-30 13:00:00,9.489,9.657,9.456,9.555,7750000.0
2006-01-30 13:30:00,9.633,9.693,9.479,9.618,7400000.0
2006-01-30 14:00:00,9.604,9.707,9.467,9.623,8700000.0
2006-01-30 14:30:00,9.617,9.735,9.531,9.67,10800000.0
2006-01-30 15:00:00,9.55,9.723,9.512,9.64,9100000.0
2006-01-30 15:30:00,9.577,9.712,9.472,9.612,10800000.0
2006-01-30 16:00:00,9.542,9.727,9.503,9.652,12900000.0
2006-01-30 16:30:00,9.557,9.774,9.518,9.637,13000000.0
2006-01-30 17:00:00,9.731,9.802,9.602,9.74,11350000.0
2006-01-30 17:30:00,9.616,9.794,9.527,9.704,13150000.0
2006-01-30 18:00:00,9.574,9.75,9.557,9.717,12500000.0
2006-01-30 18:30:00,9.69,9.798,9.526,9.707,12400000.0
2006-01-30 19:00:00,9.681,9.811,9.591,9.646,12300000.0
2006-01-30 19:30:00,9.726,9.781,9.534,9.696,15950000.0
2006-01-30 20:00:00,9.696,9.811,9.583,9.716,14800000.0
2006-01-30 20:30:00,9.616,9.769,9.598,9.665,3350000.0
2006-01-30 21:00:00,9.673,9.799,9.564,9.672,9050000.0
2006-01-30 21:30:00,9.698,9.8,9.657,9.691,3000000.0
2006-01-30 22:00:00,9.657,9.831,9.64,9.764,6200000.0
2006-01-30 22:30:00,9.722,9.837,9.669,9.707,9250000.0
2006-01-30 23:00:00,9.753,9.877,9.64,9.756,8200000.0
2006-01-30 23:30:00,9.722,9.846,9.608,9.808,6800000.0
2006-01-31 00:00:00,9.81,9.833,9.696,9.735,1300000.0
2006-01-31 00:30:00,9.805,9.853,9.695,9.734,1800000.0
2006-01-31 01:00:00,9.806,9.857,9.687,9.761,4800000.0
2006-01-31 01:30:00,9.777,9.883,9.686,9.726,5800000.0
2006-01-31 02:00:00,9.845,9.946,9.727,9.899,6500000.0
2006-01-31 02:30:00,9.781,9.924,9.741,9.816,5400000.0
2006-01-31 03:00:00,9.811,9.921,9.662,9.791,12050000.0
2006-01-31 03:30:00,9.819,9.92,9.701,9.737,7800000.0
2006-01-31 04:00:00,9.81,9.861,9.687,9.745,1450000.0
2006-01-31 04:30:00,9.806,9.873,9.689,9.82,4800000.0
2006-01-31 05:00:00,9.771,9.883,9.704,9.831,7100000.0
2006-01-31 05:30:00,9.822,9.934,9.714,9.84,6400000.0
2006-01-31 06:00:00,9.87,9.928,9.737,9.871,7850000.0
2006-01-31 06:30:00,9.805,9.913,9.711,9.841,9050000.0
2006-01-31 07:00:00,9.9,9.945,9.741,9.844,2500000.0
2006-01-31 07:30:00,9.768,9.928,9.722,9.764,4950000.0
2006-01-31 08:00:00,9.785,9.906,9.723,9.835,5150000.0
2006-01-31 08:30:00,9.858,9.906,9.711,9.822,8650000.0
2006-01-31 09:00:00,9.83,9.918,9.71,9.867,9650000.0
2006-01-31 09:30:00,9.8,9.969,9.725,9.872,11750000.0
2006-01-31 10:00:00,9.849,9.964,9.697,9.859,12200000.0
2006-01-31 10:30:00,9.776,9.948,9.718,9.849,10250000.0
2006-01-31 11:00:00,9.787,9.935,9.733,9.809,6100000.0
2006-01-31 11:30:00,9.893,9.924,9.732,9.884,8850000.0
2006-01-31 12:00:00,9.835,9.897,9.677,9.707,6800000.0
2006-01-31 12:30:00,9.742,9.89,9.691,9.832,7300000.0
2006-01-31 13:00:00,9.813,9.896,9.683,9.818,5050000.0
2006-01-31 13:30:00,9.721,9.933,9.721,9.85,8050000.0
2006-01-31 14:00:00,9.854,9.961,9.724,9.856,10100000.0
2006-01-31 14:30:00,9.799,9.945,9.702,9.894,10000000.0
2006-01-31 15:00:00,9.747,9.909,9.6,9.671,11600000.0
2006-01-31 15:30:00,9.792,9.866,9.637,9.691,13000000.0
2006-01-31 16:00:00,9.754,9.876,9.631,9.833,13550000.0
2006-01-31 16:30:00,9.709,9.912,9.671,9.793,12900000.0
2006-01-31 17:00:00,9.884,9.894,9.666,9.831,12450000.0
2006-01-31 17:30:00,9.714,9.936,9.68,9.842,13150000.0
2006-01-31 18:00:00,9.75,9.9,9.675,9.827,12450000.0
2006-01-31 18:30:00,9.804,9.872,9.636,9.771,12250000.0
2006-01-31 19:00:00,9.775,9.902,9.689,9.724,11850000.0
2006-01-31 19:30:00,9.81,9.858,9.666,9.756,12200000.0
2006-01-31 20:00:00,9.817,9.892,9.669,9.741,11500000.0
2006-01-31 20:30:00,9.738,9.871,9.682,9.733,4150000.0
2006-01-31 21:00:00,9.804,9.847,9.655,9.817,8600000.0
2006-01-31 21:30:00,9.689,9.832,9.634,9.715,8800000.0
2006-01-31 22:00:00,9.738,9.853,9.652,9.785,7400000.0
2006-01-31 22:30:00,9.71,9.837,9.649,9.734,5100000.0
2006-01-31 23:00:00,9.801,9.834,9.628,9.834,7350000.0
2006-01-31 23:30:00,9.711,9.845,9.67,9.741,5150000.0
2006-02-01 00:00:00,9.753,9.853,9.694,9.715,1750000.0
2006-02-01 00:30:00,9.792,9.839,9.685,9.724,600000.0
2006-02-01 01:00:00,9.793,9.831,9.682,9.778,900000.0
2006-02-01 01:30:00,9.742,9.852,9.687,9.717,3000000.0
2006-02-01 02:00:00,9.805,9.861,9.703,9.787,4050000.0
2006-02-01 02:30:00,9.751,9.859,9.687,9.775,2750000.0
2006-02-01 03:00:00,9.819,9.819,9.618,9.754,11100000.0
2006-02-01 03:30:00,9.731,9.83,9.596,9.689,13650000.0
2006-02-01 04:00:00,9.639,9.785,9.598,9.785,10350000.0
2006-02-01 04:30:00,9.735,9.801,9.597,9.675,6550000.0
2006-02-01 05:00:00,9.685,9.815,9.626,9.665,6900000.0
2006-02-01 05:30:00,9.621,9.872,9.621,9.754,9500000.0
2006-02-01 06:00:00,9.755,9.861,9.611,9.791,12950000.0
2006-02-01 06:30:00,9.747,9.863,9.675,9.827,9100000.0
2006-02-01 07:00:00,9.727,9.843,9.67,9.753,10650000.0
2006-02-01 07:30:00,9.701,9.88,9.662,9.725,7200000.0
2006-02-01 08:00:00,9.753,9.85,9.654,9.826,7900000.0
2006-02-01 08:30:00,9.736,9.854,9.668,9.79,7800000.0
2006-02-01 09:00:00,9.771,9.851,9.66,9.77,9900000.0
2006-02-01 09:30:00,9.691,9.84,9.614,9.701,7050000.0
2006-02-01 10:00:00,9.748,9.804,9.578,9.744,10000000.0
2006-02-01 10:30:00,9.707,9.764,9.505,9.568,13300000.0
2006-02-01 11:00:00,9.629,9.737,9.531,9.572,11100000.0
2006-02-01 11:30:00,9.654,9.732,9.517,9.624,9200000.0
2006-02-01 12:00:00,9.648,9.765,9.509,9.592,8400000.0
2006-02-01 12:30:00,9.531,9.789,9.513,9.704,13350000.0
2006-02-01 13:00:00,9.709,9.782,9.535,9.711,10500000.0
2006-02-01 13:30:00,9.726,9.785,9.548,9.76,8500000.0
2006-02-01 14:00:00,9.713,9.793,9.58,9.714,10750000.0
2006-02-01 14:30:00,9.692,9.809,9.57,9.744,9050000.0
2006-02-01 15:00:00,9.64,9.822,9.602,9.732,8450000.0
2006-02-01 15:30:00,9.777,9.842,9.639,9.722,13000000.0
2006-02-01 16:00:00,9.766,9.86,9.621,9.792,13500000.0
2006-02-01 16:30:00,9.676,9.82,9.602,9.67,12950000.0
2006-02-01 17:00:00,9.768,9.844,9.597,9.726,12950000.0
2006-02-01 17:30:00,9.586,9.767,9.54,9.686,13250000.0
2006-02-01 18:00:00,9.573,9.725,9.512,9.685,12900000.0
2006-02-01 18:30:00,9.654,9.747,9.526,9.678,12550000.0
2006-02-01 19:00:00,9.653,9.787,9.565,9.714,12000000.0
2006-02-01 19:30:00,9.745,9.77,9.549,9.657,13050000.0
2006-02-01 20:00:00,9.584,9.795,9.573,9.726,13950000.0
2006-02-01 20:30:00,9.728,9.774,9.603,9.703,4850000.0
2006-02-01 21:00:00,9.709,9.804,9.613,9.707,7350000.0
2006-02-01 21:30:00,9.74,9.799,9.602,9.648,9350000.0
2006-02-01 22:00:00,9.701,9.788,9.599,9.706,7950000.0
2006-02-01 22:30:00,9.674,9.762,9.586,9.753,5500000.0
2006-02-01 23:00:00,9.641,9.778,9.577,9.707,4750000.0
2006-02-01 23:30:00,9.725,9.756,9.613,9.731,1500000.0
2006-02-02 00:00:00,9.76,9.92,9.594,9.714,1950000.0
2006-02-02 00:30:00,9.71,9.766,9.617,9.665,1950000.0
2006-02-02 01:00:00,9.629,9.759,9.629,9.743,1250000.0
2006-02-02 01:30:00,9.743,9.76,9.586,9.625,1000000.0
2006-02-02 02:00:00,9.63,9.809,9.605,9.676,3650000.0
2006-02-02 02:30:00,9.815,9.826,9.667,9.758,3800000.0
2006-02-02 03:00:00,9.793,9.803,9.606,9.727,4800000.0
2006-02-02 03:30:00,9.685,9.862,9.652,9.762,7300000.0
2006-02-02 04:00:00,9.684,9.833,9.646,9.682,7300000.0
2006-02-02 04:30:00,9.681,9.84,9.644,9.69,5750000.0
2006-02-02 05:00:00,9.708,9.851,9.66,9.742,6450000.0
2006-02-02 05:30:00,9.774,9.896,9.693,9.859,9250000.0
2006-02-02 06:00:00,9.807,9.882,9.687,9.746,10150000.0
2006-02-02 06:30:00,9.821,9.906,9.66,9.753,7900000.0
2006-02-02 07:00:00,9.708,9.848,9.661,9.776,4550000.0
2006-02-02 07:30:00,9.864,9.884,9.665,9.797,9150000.0
2006-02-02 08:00:00,9.842,9.911,9.665,9.793,9450000.0
2006-02-02 08:30:00,9.747,9.879,9.678,9.78,8600000.0
2006-02-02 09:00:00,9.708,9.874,9.677,9.698,6000000.0
2006-02-02 09:30:00,9.782,9.901,9.66,9.768,6750000.0
2006-02-02 10:00:00,9.822,9.941,9.7,9.835,13700000.0
2006-02-02 10:30:00,9.767,9.931,9.704,9.707,12650000.0
2006-02-02 11:00:00,9.787,9.926,9.692,9.868,8900000.0
2006-02-02 11:30:00,9.858,9.921,9.68,9.855,10600000.0
2006-02-02 12:00:00,9.867,9.938,9.722,9.744,12150000.0
2006-02-02 12:30:00,9.815,9.948,9.655,9.801,10450000.0
2006-02-02 13:00:00,9.783,9.908,9.652,9.792,11500000.0
2006-02-02 13:30:00,9.832,9.898,9.646,9.736,7500000.0
2006-02-02 14:00:00,9.753,9.863,9.68,9.824,10150000.0
2006-02-02 14:30:00,9.788,9.907,9.686,9.851,10050000.0
2006-02-02 15:00:00,9.74,9.916,9.678,9.817,9700000.0
2006-02-02 15:30:00,9.819,9.919,9.691,9.735,13100000.0
2006-02-02 16:00:00,9.795,9.881,9.655,9.807,13000000.0
2006-02-02 16:30:00,9.73,9.856,9.621,9.758,13200000.0
2006-02-02 17:00:00,9.736,9.877,9.682,9.844,12300000.0
2006-02-02 17:30:00,9.728,9.921,9.671,9.81,13400000.0
2006-02-02 18:00:00,9.68,9.902,9.648,9.8,13200000.0
2006-02-02 18:30:00,9.761,9.832,9.546,9.673,12800000.0
2006-02-02 19:00:00,9.657,9.802,9.568,9.656,11750000.0
2006-02-02 19:30:00,9.716,9.777,9.569,9.702,11900000.0
2006-02-02 20:00:00,9.644,9.845,9.57,9.722,12400000.0
2006-02-02 20:30:00,9.808,9.875,9.706,9.765,4700000.0
2006-02-02 21:00:00,9.739,9.858,9.625,9.694,11100000.0
2006-02-02 21:30:00,9.752,9.841,9.635,9.78,5600000.0
2006-02-02 22:00:00,9.741,9.833,9.662,9.773,6550000.0
2006-02-02 22:30:00,9.78,9.86,9.67,9.732,6350000.0
2006-02-02 23:00:00,9.805,9.893,9.695,9.731,6200000.0
2006-02-02 23:30:00,9.719,9.882,9.696,9.759,2650000.0
2006-02-03 00:00:00,9.778,9.856,9.714,9.813,1150000.0
2006-02-03 00:30:00,9.815,9.837,9.723,9.775,1650000.0
2006-02-03 01:00:00,9.835,9.863,9.72,9.793,1450000.0
2006-02-03 01:30:00,9.757,9.839,9.682,9.761,1400000.0
2006-02-03 02:00:00,9.804,9.882,9.693,9.838,2950000.0
2006-02-03 02:30:00,9.722,9.883,9.688,9.734,5400000.0
2006-02-03 03:00:00,9.853,9.905,9.689,9.788,7900000.0
2006-02-03 03:30:00,9.794,9.878,9.687,9.793,8700000.0
2006-02-03 04:00:00,9.826,9.869,9.673,9.749,3700000.0
2006-02-03 04:30:00,9.794,9.87,9.682,9.734,5850000.0
2006-02-03 05:00:00,9.756,9.853,9.676,9.811,4200000.0
2006-02-03 05:30:00,9.824,9.904,9.73,9.848,11100000.0
2006-02-03 06:00:00,9.774,9.879,9.695,9.837,7700000.0
2006-02-03 06:30:00,9.827,9.867,9.664,9.772,4650000.0
2006-02-03 07:00:00,9.808,9.899,9.666,9.876,5350000.0
2006-02-03 07:30:00,9.859,9.939,9.693,9.792,5750000.0
2006-02-03 08:00:00,9.848,9.907,9.694,9.828,10000000.0
2006-02-03 08:30:00,9.84,9.905,9.692,9.83,8750000.0
2006-02-03 09:00:00,9.8,9.931,9.69,9.866,9450000.0
2006-02-03 09:30:00,9.767,9.901,9.696,9.876,8900000.0
2006-02-03 10:00:00,9.848,9.948,9.704,9.837,9000000.0
2006-02-03 10:30:00,9.815,9.905,9.667,9.792,9950000.0
2006-02-03 11:00:00,9.718,9.896,9.674,9.808,10150000.0
2006-02-03 11:30:00,9.796,9.881,9.663,9.769,9000000.0
2006-02-03 12:00:00,9.821,9.897,9.669,9.766,9200000.0
2006-02-03 12:30:00,9.738,9.857,9.684,9.809,9350000.0
2006-02-03 13:00:00,9.81,9.875,9.651,9.819,6550000.0
2006-02-03 13:30:00,9.719,9.893,9.65,9.725,6300000.0
2006-02-03 14:00:00,9.798,9.839,9.636,9.761,8300000.0
2006-02-03 14:30:00,9.716,9.843,9.642,9.814,6150000.0
2006-02-03 15:00:00,9.741,9.878,9.683,9.78,6600000.0
2006-02-03 15:30:00,9.768,9.871,9.618,9.764,13250000.0
2006-02-03 16:00:00,9.788,9.914,9.668,9.756,13350000.0
2006-02-03 16:30:00,9.728,9.892,9.653,9.738,13000000.0
2006-02-03 17:00:00,9.807,9.821,9.546,9.692,13200000.0
2006-02-03 17:30:00,9.576,9.753,9.535,9.731,13050000.0
2006-02-03 18:00:00,9.639,9.787,9.592,9.708,13150000.0
2006-02-03 18:30:00,9.684,9.772,9.571,9.667,13100000.0
2006-02-03 19:00:00,9.62,9.756,9.558,9.676,11300000.0
2006-02-03 19:30:00,9.705,9.735,9.513,9.682,13000000.0
2006-02-03 20:00:00,9.632,9.744,9.53,9.671,12200000.0
2006-02-03 20:30:00,9.716,9.749,9.553,9.625,4150000.0
2006-02-03 21:00:00,9.714,9.723,9.63,9.691,600000.0
2006-02-03 21:30:00,9.688,9.709,9.577,9.623,1350000.0
2006-02-03 22:00:00,9.675,9.691,9.575,9.666,450000.0
2006-02-03 22:30:00,9.685,9.685,9.601,9.628,350000.0
2006-02-03 23:00:00,9.66,9.664,9.66,9.664,100000.0
2006-02-03 23:30:00,9.715,9.715,9.575,9.657,900000.0
2006-02-06 00:00:00,9.77,9.85,9.572,9.629,1550000.0
2006-02-06 00:30:00,9.607,9.733,9.582,9.624,1400000.0
2006-02-06 01:00:00,9.694,9.694,9.583,9.623,400000.0
2006-02-06 01:30:00,9.631,9.693,9.575,9.635,900000.0
2006-02-06 02:00:00,9.676,9.817,9.527,9.729,1800000.0
2006-02-06 02:30:00,9.727,9.85,9.643,9.725,4600000.0
2006-02-06 03:00:00,9.791,9.801,9.621,9.744,7200000.0
2006-02-06 03:30:00,9.768,9.845,9.649,9.744,9650000.0
2006-02-06 04:00:00,9.78,9.824,9.634,9.728,6950000.0
2006-02-06 04:30:00,9.774,9.856,9.663,9.788,8200000.0
2006-02-06 05:00:00,9.737,9.84,9.634,9.775,2150000.0
2006-02-06 05:30:00,9.795,9.835,9.661,9.8,7950000.0
2006-02-06 06:00:00,9.763,9.839,9.649,9.735,8200000.0
2006-02-06 06:30:00,9.731,9.839,9.658,9.719,13250000.0
2006-02-06 07:00:00,9.736,9.858,9.661,9.772,6050000.0
2006-02-06 07:30:00,9.694,9.876,9.679,9.699,3750000.0
2006-02-06 08:00:00,9.735,9.836,9.664,9.777,6800000.0
2006-02-06 08:30:00,9.765,9.84,9.665,9.78,7100000.0
2006-02-06 09:00:00,9.736,9.853,9.649,9.769,7500000.0
2006-02-06 09:30:00,9.696,9.85,9.632,9.804,8600000.0
2006-02-06 10:00:00,9.779,9.863,9.613,9.747,12000000.0
2006-02-06 10:30:00,9.72,9.821,9.615,9.631,12150000.0
2006-02-06 11:00:00,9.677,9.832,9.608,9.723,11250000.0
2006-02-06 11:30:00,9.813,9.839,9.641,9.78,8400000.0
2006-02-06 12:00:00,9.731,9.823,9.587,9.63,11100000.0
2006-02-06 12:30:00,9.664,9.861,9.625,9.672,7400000.0
2006-02-06 13:00:00,9.761,9.849,9.601,9.716,6100000.0
2006-02-06 13:30:00,9.777,9.82,9.592,9.73,7550000.0
2006-02-06 14:00:00,9.708,9.802,9.601,9.705,10350000.0
2006-02-06 14:30:00,9.657,9.762,9.525,9.73,10400000.0
2006-02-06 15:00:00,9.616,9.765,9.549,9.723,8000000.0
2006-02-06 15:30:00,9.672,9.812,9.597,9.651,13150000.0
2006-02-06 16:00:00,9.706,9.825,9.563,9.674,12450000.0
2006-02-06 16:30:00,9.657,9.832,9.573,9.673,12800000.0
2006-02-06 17:00:00,9.716,9.812,9.566,9.639,11700000.0
2006-02-06 17:30:00,9.636,9.874,9.631,9.803,12900000.0
2006-02-06 18:00:00,9.705,9.877,9.659,9.794,11500000.0
2006-02-06 18:30:00,9.783,9.882,9.659,9.753,15250000.0
2006-02-06 19:00:00,9.731,9.834,9.578,9.695,18550000.0
2006-02-06 19:30:00,9.711,9.806,9.571,9.728,13150000.0
2006-02-06 20:00:00,9.681,9.75,9.549,9.631,13500000.0
2006-02-06 20:30:00,9.621,9.748,9.574,9.633,3400000.0
2006-02-06 21:00:00,9.673,9.748,9.573,9.714,3000000.0
2006-02-06 21:30:00,9.627,9.734,9.546,9.64,4550000.0
2006-02-06 22:00:00,9.696,9.724,9.547,9.663,6850000.0
2006-02-06 22:30:00,9.665,9.712,9.535,9.703,4350000.0
2006-02-06 23:00:00,9.628,9.724,9.547,9.664,4700000.0
2006-02-06 23:30:00,9.659,9.735,9.554,9.632,5000000.0
2006-02-07 00:00:00,9.68,9.762,9.27,9.616,5250000.0
2006-02-07 00:30:00,9.633,9.726,9.563,9.646,3200000.0
2006-02-07 01:00:00,9.584,9.746,9.57,9.6,3050000.0
2006-02-07 01:30:00,9.638,9.731,9.531,9.667,2750000.0
2006-02-07 02:00:00,9.595,9.724,9.55,9.605,3600000.0
2006-02-07 02:30:00,9.651,9.776,9.583,9.687,3950000.0
2006-02-07 03:00:00,9.715,9.75,9.54,9.661,11900000.0
2006-02-07 03:30:00,9.698,9.75,9.547,9.659,3600000.0
2006-02-07 04:00:00,9.677,9.786,9.56,9.591,5550000.0
2006-02-07 04:30:00,9.698,9.74,9.565,9.601,2800000.0
2006-02-07 05:00:00,9.631,9.713,9.555,9.713,3400000.0
2006-02-07 05:30:00,9.689,9.738,9.583,9.618,5900000.0
2006-02-07 06:00:00,9.699,9.78,9.569,9.569,4850000.0
2006-02-07 06:30:00,9.679,9.764,9.571,9.693,4050000.0
2006-02-07 07:00:00,9.7,9.763,9.614,9.682,4600000.0
2006-02-07 07:30:00,9.628,9.805,9.577,9.638,5200000.0
2006-02-07 08:00:00,9.713,9.787,9.592,9.707,5550000.0
2006-02-07 08:30:00,9.714,9.813,9.599,9.711,10750000.0
2006-02-07 09:00:00,9.711,9.826,9.603,9.754,8600000.0
2006-02-07 09:30:00,9.694,9.804,9.569,9.724,10050000.0
2006-02-07 10:00:00,9.714,9.826,9.554,9.718,13600000.0
2006-02-07 10:30:00,9.662,9.766,9.55,9.598,14100000.0
2006-02-07 11:00:00,9.674,9.766,9.569,9.614,10750000.0
2006-02-07 11:30:00,9.68,9.724,9.509,9.615,11600000.0
2006-02-07 12:00:00,9.617,9.754,9.503,9.573,8500000.0
2006-02-07 12:30:00,9.707,9.751,9.52,9.65,6750000.0
2006-02-07 13:00:00,9.535,9.726,9.523,9.681,8700000.0
2006-02-07 13:30:00,9.722,9.745,9.58,9.648,8250000.0
2006-02-07 14:00:00,9.672,9.72,9.501,9.643,7900000.0
2006-02-07 14:30:00,9.615,9.739,9.479,9.642,11600000.0
2006-02-07 15:00:00,9.543,9.73,9.422,9.487,11900000.0
2006-02-07 15:30:00,9.482,9.605,9.382,9.479,13000000.0
2006-02-07 16:00:00,9.556,9.643,9.382,9.464,13450000.0
2006-02-07 16:30:00,9.438,9.546,9.276,9.357,13200000.0
2006-02-07 17:00:00,9.422,9.488,9.263,9.431,12650000.0
2006-02-07 17:30:00,9.29,9.448,9.223,9.412,13050000.0
2006-02-07 18:00:00,9.308,9.443,9.234,9.4,12600000.0
2006-02-07 18:30:00,9.334,9.422,9.2,9.329,12900000.0
2006-02-07 19:00:00,9.298,9.437,9.178,9.332,13150000.0
2006-02-07 19:30:00,9.322,9.408,9.163,9.233,16600000.0
2006-02-07 20:00:00,9.217,9.374,9.127,9.2,16300000.0
2006-02-07 20:30:00,9.289,9.351,9.177,9.233,4200000.0
2006-02-07 21:00:00,9.306,9.427,9.155,9.385,9000000.0
2006-02-07 21:30:00,9.326,9.333,9.226,9.269,600000.0
2006-02-07 22:00:00,9.343,9.343,9.104,9.232,6400000.0
2006-02-07 22:30:00,9.245,9.295,9.102,9.236,4950000.0
2006-02-07 23:00:00,9.169,9.295,9.107,9.207,7050000.0
2006-02-07 23:30:00,9.226,9.306,9.122,9.22,8600000.0
2006-02-08 00:00:00,9.3,9.48,9.135,9.174,1650000.0
2006-02-08 00:30:00,9.228,9.288,9.109,9.191,2400000.0
2006-02-08 01:00:00,9.169,9.312,9.141,9.263,2900000.0
2006-02-08 01:30:00,9.216,9.304,9.14,9.294,4800000.0
2006-02-08 02:00:00,9.276,9.29,9.148,9.218,1600000.0
2006-02-08 02:30:00,9.201,9.31,9.138,9.264,3750000.0
2006-02-08 03:00:00,9.255,9.281,9.093,9.199,10250000.0
2006-02-08 03:30:00,9.137,9.239,9.056,9.203,10000000.0
2006-02-08 04:00:00,9.157,9.252,9.054,9.066,8000000.0
2006-02-08 04:30:00,9.178,9.266,9.053,9.183,10200000.0
2006-02-08 05:00:00,9.116,9.281,9.039,9.212,12450000.0
2006-02-08 05:30:00,9.187,9.257,9.064,9.195,7800000.0
2006-02-08 06:00:00,9.174,9.269,9.047,9.067,9400000.0
2006-02-08 06:30:00,9.157,9.267,9.048,9.153,7450000.0
2006-02-08 07:00:00,9.107,9.291,9.069,9.174,10800000.0
2006-02-08 07:30:00,9.151,9.282,9.096,9.216,8050000.0
2006-02-08 08:00:00,9.237,9.272,9.083,9.203,10900000.0
2006-02-08 08:30:00,9.23,9.29,9.078,9.192,8600000.0
2006-02-08 09:00:00,9.206,9.297,9.077,9.235,11550000.0
2006-02-08 09:30:00,9.148,9.325,9.084,9.259,11850000.0
2006-02-08 10:00:00,9.257,9.305,9.06,9.196,12650000.0
2006-02-08 10:30:00,9.16,9.282,9.072,9.08,12700000.0
2006-02-08 11:00:00,9.102,9.315,9.083,9.2,11600000.0
2006-02-08 11:30:00,9.272,9.316,9.102,9.226,8600000.0
2006-02-08 12:00:00,9.238,9.356,9.116,9.182,10850000.0
2006-02-08 12:30:00,9.175,9.314,9.111,9.254,10200000.0
2006-02-08 13:00:00,9.243,9.296,9.092,9.226,11200000.0
2006-02-08 13:30:00,9.254,9.285,9.078,9.136,9050000.0
2006-02-08 14:00:00,9.195,9.259,9.071,9.205,10900000.0
2006-02-08 14:30:00,9.173,9.322,9.064,9.244,11200000.0
2006-02-08 15:00:00,9.106,9.272,9.079,9.259,9600000.0
2006-02-08 15:30:00,9.175,9.369,9.103,9.248,13050000.0
2006-02-08 16:00:00,9.318,9.406,9.174,9.308,13850000.0
2006-02-08 16:30:00,9.293,9.41,9.194,9.23,13300000.0
2006-02-08 17:00:00,9.309,9.409,9.17,9.371,12550000.0
2006-02-08 17:30:00,9.227,9.443,9.227,9.405,13200000.0
2006-02-08 18:00:00,9.314,9.436,9.203,9.404,12950000.0
2006-02-08 18:30:00,9.366,9.423,9.248,9.324,13150000.0
2006-02-08 19:00:00,9.305,9.416,9.188,9.343,15050000.0
2006-02-08 19:30:00,9.386,9.433,9.229,9.248,13850000.0
2006-02-08 20:00:00,9.27,9.403,9.186,9.374,13650000.0
2006-02-08 20:30:00,9.295,9.385,9.212,9.305,4200000.0
2006-02-08 21:00:00,9.3,9.386,9.198,9.335,5250000.0
2006-02-08 21:30:00,9.296,9.405,9.213,9.252,9450000.0
2006-02-08 22:00:00,9.344,9.412,9.207,9.315,5800000.0
2006-02-08 22:30:00,9.32,9.386,9.213,9.344,5900000.0
2006-02-08 23:00:00,9.335,9.411,9.232,9.309,4800000.0
2006-02-08 23:30:00,9.346,9.381,9.218,9.305,3250000.0
2006-02-09 00:00:00,9.43,9.67,9.262,9.295,1150000.0
2006-02-09 00:30:00,9.354,9.425,9.265,9.382,1800000.0
2006-02-09 01:00:00,9.395,9.402,9.274,9.382,1950000.0
2006-02-09 01:30:00,9.384,9.429,9.284,9.349,1850000.0
2006-02-09 02:00:00,9.433,9.513,9.316,9.473,4400000.0
2006-02-09 02:30:00,9.391,9.504,9.338,9.448,4400000.0
2006-02-09 03:00:00,9.482,9.511,9.311,9.45,10850000.0
2006-02-09 03:30:00,9.447,9.512,9.319,9.457,12050000.0
2006-02-09 04:00:00,9.478,9.503,9.308,9.38,11800000.0
2006-02-09 04:30:00,9.332,9.499,9.302,9.433,10150000.0
2006-02-09 05:00:00,9.406,9.51,9.339,9.457,7700000.0
2006-02-09 05:30:00,9.486,9.516,9.331,9.417,9050000.0
2006-02-09 06:00:00,9.404,9.567,9.324,9.514,10500000.0
2006-02-09 06:30:00,9.477,9.563,9.335,9.497,11800000.0
2006-02-09 07:00:00,9.462,9.527,9.329,9.457,9300000.0
2006-02-09 07:30:00,9.439,9.525,9.337,9.392,6250000.0
2006-02-09 08:00:00,9.362,9.529,9.292,9.431,11100000.0
2006-02-09 08:30:00,9.456,9.484,9.281,9.42,8400000.0
2006-02-09 09:00:00,9.41,9.515,9.309,9.463,6800000.0
2006-02-09 09:30:00,9.44,9.489,9.287,9.45,8250000.0
2006-02-09 10:00:00,9.415,9.561,9.28,9.431,11600000.0
2006-02-09 10:30:00,9.326,9.525,9.276,9.397,12200000.0
2006-02-09 11:00:00,9.387,9.559,9.305,9.42,12250000.0
2006-02-09 11:30:00,9.518,9.573,9.343,9.447,10700000.0
2006-02-09 12:00:00,9.47,9.551,9.33,9.369,12700000.0
2006-02-09 12:30:00,9.417,9.547,9.322,9.493,11000000.0
2006-02-09 13:00:00,9.487,9.551,9.341,9.467,8200000.0
2006-02-09 13:30:00,9.504,9.522,9.332,9.464,9800000.0
2006-02-09 14:00:00,9.447,9.529,9.272,9.374,8850000.0
2006-02-09 14:30:00,9.368,9.495,9.261,9.474,10000000.0
2006-02-09 15:00:00,9.363,9.524,9.336,9.384,6800000.0
2006-02-09 15:30:00,9.461,9.552,9.337,9.449,13150000.0
2006-02-09 16:00:00,9.498,9.585,9.34,9.476,13000000.0
2006-02-09 16:30:00,9.449,9.577,9.37,9.475,12300000.0
2006-02-09 17:00:00,9.539,9.632,9.371,9.549,12500000.0
2006-02-09 17:30:00,9.418,9.592,9.374,9.533,13200000.0
2006-02-09 18:00:00,9.43,9.594,9.345,9.497,10800000.0
2006-02-09 18:30:00,9.462,9.546,9.322,9.467,11200000.0
2006-02-09 19:00:00,9.458,9.62,9.346,9.504,15450000.0
2006-02-09 19:30:00,9.535,9.607,9.375,9.562,12650000.0
2006-02-09 20:00:00,9.497,9.629,9.411,9.5,12650000.0
2006-02-09 20:30:00,9.476,9.606,9.409,9.447,3550000.0
2006-02-09 21:00:00,9.509,9.666,9.427,9.599,12550000.0
2006-02-09 21:30:00,9.504,9.61,9.393,9.443,9550000.0
2006-02-09 22:00:00,9.458,9.649,9.382,9.398,9300000.0
2006-02-09 22:30:00,9.457,9.641,9.384,9.509,6700000.0
2006-02-09 23:00:00,9.546,9.565,9.388,9.503,3150000.0
2006-02-09 23:30:00,9.489,9.636,9.384,9.512,5450000.0
2006-02-10 00:00:00,9.65,9.68,9.26,9.526,1150000.0
2006-02-10 00:30:00,9.434,9.607,9.434,9.553,1850000.0
2006-02-10 01:00:00,9.6,9.6,9.466,9.525,800000.0
2006-02-10 01:30:00,9.565,9.608,9.466,9.545,2050000.0
2006-02-10 02:00:00,9.593,9.687,9.485,9.605,5000000.0
2006-02-10 02:30:00,9.538,9.67,9.474,9.61,7450000.0
2006-02-10 03:00:00,9.652,9.686,9.456,9.597,7150000.0
2006-02-10 03:30:00,9.625,9.715,9.396,9.565,10300000.0
2006-02-10 04:00:00,9.587,9.694,9.454,9.642,7350000.0
2006-02-10 04:30:00,9.602,9.635,9.417,9.492,8850000.0
2006-02-10 05:00:00,9.466,9.619,9.419,9.582,7550000.0
2006-02-10 05:30:00,9.525,9.623,9.394,9.492,10100000.0
2006-02-10 06:00:00,9.486,9.626,9.348,9.503,8200000.0
2006-02-10 06:30:00,9.483,9.547,9.336,9.444,6800000.0
2006-02-10 07:00:00,9.426,9.568,9.318,9.424,7800000.0
2006-02-10 07:30:00,9.418,9.498,9.285,9.451,8600000.0
2006-02-10 08:00:00,9.443,9.586,9.299,9.412,11450000.0
2006-02-10 08:30:00,9.415,9.528,9.308,9.41,9850000.0
2006-02-10 09:00:00,9.407,9.495,9.287,9.429,7400000.0
2006-02-10 09:30:00,9.422,9.536,9.283,9.462,9500000.0
2006-02-10 10:00:00,9.444,9.529,9.285,9.43,10100000.0
2006-02-10 10:30:00,9.358,9.557,9.3,9.358,13900000.0
2006-02-10 11:00:00,9.402,9.57,9.342,9.43,12050000.0
2006-02-10 11:30:00,9.49,9.553,9.333,9.44,7800000.0
2006-02-10 12:00:00,9.477,9.608,9.344,9.433,10750000.0
2006-02-10 12:30:00,9.514,9.569,9.352,9.521,7050000.0
2006-02-10 13:00:00,9.512,9.565,9.35,9.48,10800000.0
2006-02-10 13:30:00,9.545,9.555,9.332,9.478,3500000.0
2006-02-10 14:00:00,9.479,9.54,9.358,9.519,8900000.0
2006-02-10 14:30:00,9.489,9.585,9.378,9.517,9350000.0
2006-02-10 15:00:00,9.422,9.606,9.352,9.479,9500000.0
2006-02-10 15:30:00,9.466,9.553,9.326,9.424,12950000.0
2006-02-10 16:00:00,9.482,9.549,9.336,9.457,13550000.0
2006-02-10 16:30:00,9.444,9.544,9.296,9.339,13150000.0
2006-02-10 17:00:00,9.456,9.472,9.131,9.25,12900000.0
2006-02-10 17:30:00,9.091,9.337,9.084,9.302,12800000.0
2006-02-10 18:00:00,9.193,9.312,9.09,9.272,12750000.0
2006-02-10 18:30:00,9.253,9.331,9.124,9.255,14100000.0
2006-02-10 19:00:00,9.197,9.344,9.085,9.208,16950000.0
2006-02-10 19:30:00,9.327,9.343,9.109,9.244,12600000.0
2006-02-10 20:00:00,9.162,9.371,9.151,9.278,12450000.0
2006-02-10 20:30:00,9.322,9.335,9.164,9.245,3550000.0
2006-02-10 21:00:00,9.304,9.375,9.193,9.233,4850000.0
2006-02-10 21:30:00,9.226,9.373,9.162,9.324,6900000.0
2006-02-10 22:00:00,9.217,9.335,9.166,9.323,6700000.0
2006-02-10 22:30:00,9.169,9.361,9.169,9.233,6200000.0
2006-02-10 23:00:00,9.296,9.324,9.155,9.185,3850000.0
2006-02-10 23:30:00,9.284,9.332,9.156,9.241,1100000.0
2006-02-13 00:00:00,9.34,9.43,9.07,9.262,1600000.0
2006-02-13 00:30:00,9.284,9.293,9.184,9.224,600000.0
2006-02-13 01:00:00,9.297,9.317,9.203,9.239,1000000.0
2006-02-13 01:30:00,9.242,9.304,9.184,9.224,1300000.0
2006-02-13 02:00:00,9.292,9.32,9.101,9.154,9600000.0
2006-02-13 02:30:00,9.152,9.29,9.09,9.121,5150000.0
2006-02-13 03:00:00,9.221,9.257,9.056,9.163,12950000.0
2006-02-13 03:30:00,9.12,9.252,9.033,9.069,14650000.0
2006-02-13 04:00:00,9.189,9.229,8.993,9.091,13750000.0
2006-02-13 04:30:00,9.18,9.234,9.007,9.074,5900000.0
2006-02-13 05:00:00,9.101,9.233,9.028,9.121,7400000.0
2006-02-13 05:30:00,9.144,9.207,9.009,9.144,7350000.0
2006-02-13 06:00:00,9.129,9.237,9.032,9.184,5900000.0
2006-02-13 06:30:00,9.168,9.278,9.03,9.083,8350000.0
2006-02-13 07:00:00,9.165,9.21,9.039,9.143,4450000.0
2006-02-13 07:30:00,9.197,9.213,9.052,9.099,3050000.0
2006-02-13 08:00:00,9.177,9.255,9.079,9.177,6050000.0
2006-02-13 08:30:00,9.102,9.235,9.06,9.165,3600000.0
2006-02-13 09:00:00,9.198,9.274,9.057,9.11,4750000.0
2006-02-13 09:30:00,9.118,9.258,9.083,9.234,5050000.0
2006-02-13 10:00:00,9.181,9.231,9.018,9.134,11000000.0
2006-02-13 10:30:00,9.074,9.244,8.989,9.181,11750000.0
2006-02-13 11:00:00,9.096,9.253,9.024,9.06,4900000.0
2006-02-13 11:30:00,9.122,9.228,9.021,9.183,5350000.0
2006-02-13 12:00:00,9.141,9.233,9.005,9.144,6550000.0
2006-02-13 12:30:00,9.059,9.241,8.989,9.098,8400000.0
2006-02-13 13:00:00,9.099,9.179,8.993,9.068,8900000.0
2006-02-13 13:30:00,9.135,9.256,8.975,9.222,9100000.0
2006-02-13 14:00:00,9.162,9.237,9.066,9.195,7250000.0
2006-02-13 14:30:00,9.184,9.328,9.081,9.22,3550000.0
2006-02-13 15:00:00,9.073,9.303,9.023,9.164,9800000.0
2006-02-13 15:30:00,9.227,9.271,9.033,9.196,12950000.0
2006-02-13 16:00:00,9.241,9.333,9.12,9.237,13700000.0
2006-02-13 16:30:00,9.184,9.432,9.152,9.243,12900000.0
2006-02-13 17:00:00,9.347,9.377,9.159,9.304,12250000.0
2006-02-13 17:30:00,9.138,9.321,9.079,9.262,12750000.0
2006-02-13 18:00:00,9.159,9.295,9.071,9.242,12150000.0
2006-02-13 18:30:00,9.216,9.254,9.007,9.139,11500000.0
2006-02-13 19:00:00,9.126,9.235,8.988,9.041,12300000.0
2006-02-13 19:30:00,9.06,9.183,8.936,9.134,17650000.0
2006-02-13 20:00:00,9.025,9.141,8.883,9.019,16950000.0
2006-02-13 20:30:00,9.03,9.112,8.88,8.943,4200000.0
2006-02-13 21:00:00,8.921,9.085,8.872,9.018,4600000.0
2006-02-13 21:30:00,8.992,9.112,8.939,9.039,3700000.0
2006-02-13 22:00:00,9.049,9.118,8.949,9.03,2300000.0
2006-02-13 22:30:00,8.971,9.093,8.946,8.989,1700000.0
2006-02-13 23:00:00,9.093,9.14,8.982,9.015,1000000.0
2006-02-13 23:30:00,9.076,9.114,8.976,9.015,1100000.0
2006-02-14 00:00:00,9.021,9.096,8.97,9.01,1500000.0
2006-02-14 00:30:00,9.057,9.074,8.943,9.055,1150000.0
2006-02-14 01:30:00,9.06,9.113,8.921,9.013,4650000.0
2006-02-14 02:00:00,9.013,9.07,8.906,9.04,4800000.0
2006-02-14 02:30:00,9.04,9.105,8.943,9.029,2250000.0
2006-02-14 03:00:00,8.954,9.089,8.893,8.979,5300000.0
2006-02-14 03:30:00,9.013,9.066,8.856,9.007,8100000.0
2006-02-14 04:00:00,8.978,9.078,8.831,8.916,6050000.0
2006-02-14 04:30:00,8.988,9.071,8.875,8.907,4850000.0
2006-02-14 05:00:00,8.909,9.067,8.869,8.923,4550000.0
2006-02-14 05:30:00,8.994,9.054,8.869,8.934,4400000.0
2006-02-14 06:00:00,8.986,9.04,8.866,8.927,2850000.0
2006-02-14 06:30:00,8.995,9.025,8.88,8.924,2300000.0
2006-02-14 07:00:00,8.945,9.07,8.887,9.021,3200000.0
2006-02-14 07:30:00,8.941,9.104,8.917,8.956,5150000.0
2006-02-14 08:00:00,8.999,9.056,8.891,9.006,4600000.0
2006-02-14 08:30:00,8.932,9.069,8.86,8.995,7100000.0
2006-02-14 09:00:00,9.002,9.108,8.917,8.946,5250000.0
2006-02-14 09:30:00,9.03,9.153,8.931,9.105,8000000.0
2006-02-14 10:00:00,9.081,9.164,8.928,9.029,8500000.0
2006-02-14 10:30:00,9.038,9.145,8.931,9.053,9850000.0
2006-02-14 11:00:00,9.02,9.179,8.948,9.083,8850000.0
2006-02-14 11:30:00,9.151,9.213,9.017,9.115,11050000.0
2006-02-14 12:00:00,9.136,9.229,8.971,9.041,10900000.0
2006-02-14 12:30:00,9.039,9.194,8.963,9.014,9450000.0
2006-02-14 13:00:00,9.09,9.219,8.98,9.073,8800000.0
2006-02-14 13:30:00,9.183,9.233,9.0,9.118,7450000.0
2006-02-14 14:00:00,9.125,9.217,9.035,9.191,9600000.0
2006-02-14 14:30:00,9.155,9.251,8.998,9.17,12250000.0
2006-02-14 15:00:00,9.068,9.229,9.022,9.207,10500000.0
2006-02-14 15:30:00,9.219,9.264,9.046,9.167,13000000.0
2006-02-14 16:00:00,9.217,9.249,9.008,9.137,13850000.0
2006-02-14 16:30:00,9.084,9.224,9.003,9.063,13200000.0
2006-02-14 17:00:00,9.163,9.178,8.961,9.131,12400000.0
2006-02-14 17:30:00,8.986,9.202,8.945,9.149,13050000.0
2006-02-14 18:00:00,9.05,9.234,9.022,9.191,12400000.0
2006-02-14 18:30:00,9.172,9.26,9.043,9.176,12650000.0
2006-02-14 19:00:00,9.155,9.275,9.019,9.133,14000000.0
2006-02-14 19:30:00,9.16,9.309,9.091,9.149,15000000.0
2006-02-14 20:00:00,9.165,9.33,9.08,9.168,15050000.0
2006-02-14 20:30:00,9.245,9.316,9.117,9.117,2500000.0
2006-02-14 21:00:00,9.236,9.29,9.127,9.185,1700000.0
2006-02-14 21:30:00,9.138,9.288,9.114,9.215,2050000.0
2006-02-14 22:00:00,9.267,9.267,9.245,9.245,100000.0
2006-02-14 22:30:00,9.265,9.285,9.146,9.204,1200000.0
2006-02-14 23:00:00,9.275,9.277,9.12,9.264,1950000.0
2006-02-14 23:30:00,9.24,9.269,9.113,9.153,1550000.0
2006-02-15 00:00:00,9.173,9.271,9.151,9.249,1250000.0
2006-02-15 00:30:00,9.219,9.258,9.125,9.235,1150000.0
2006-02-15 01:00:00,9.248,9.345,9.163,9.205,3350000.0
2006-02-15 01:30:00,9.279,9.279,9.135,9.193,1550000.0
2006-02-15 02:00:00,9.266,9.292,9.123,9.197,2400000.0
2006-02-15 02:30:00,9.133,9.252,9.063,9.187,6500000.0
2006-02-15 03:00:00,9.185,9.247,9.067,9.123,3750000.0
2006-02-15 03:30:00,9.175,9.283,9.057,9.232,5000000.0
2006-02-15 04:00:00,9.144,9.257,9.118,9.169,1650000.0
2006-02-15 04:30:00,9.222,9.28,9.075,9.25,5400000.0
2006-02-15 05:00:00,9.172,9.284,9.092,9.175,2450000.0
2006-02-15 05:30:00,9.213,9.323,9.114,9.247,3950000.0
2006-02-15 06:00:00,9.223,9.291,9.079,9.229,3300000.0
2006-02-15 06:30:00,9.138,9.277,9.078,9.156,7500000.0
2006-02-15 07:00:00,9.122,9.282,9.071,9.176,4400000.0
2006-02-15 07:30:00,9.162,9.253,9.05,9.183,7500000.0
2006-02-15 08:00:00,9.131,9.235,9.072,9.201,4800000.0
2006-02-15 08:30:00,9.213,9.258,9.088,9.201,5900000.0
2006-02-15 09:00:00,9.199,9.253,9.093,9.213,3750000.0
2006-02-15 09:30:00,9.142,9.28,9.071,9.222,4900000.0
2006-02-15 10:00:00,9.189,9.285,9.056,9.193,9750000.0
2006-02-15 10:30:00,9.113,9.254,9.043,9.132,5700000.0
2006-02-15 11:00:00,9.121,9.275,9.047,9.122,8000000.0
2006-02-15 11:30:00,9.168,9.222,9.024,9.12,9550000.0
2006-02-15 12:00:00,9.197,9.258,9.055,9.098,7200000.0
2006-02-15 12:30:00,9.121,9.261,9.056,9.134,3650000.0
2006-02-15 13:00:00,9.134,9.34,9.089,9.201,3950000.0
2006-02-15 13:30:00,9.224,9.325,9.075,9.166,10050000.0
2006-02-15 14:00:00,9.231,9.319,9.122,9.224,9950000.0
2006-02-15 14:30:00,9.2,9.345,9.099,9.314,11750000.0
2006-02-15 15:00:00,9.202,9.339,9.143,9.165,5200000.0
2006-02-15 15:30:00,9.251,9.369,9.112,9.221,13200000.0
2006-02-15 16:00:00,9.27,9.336,9.059,9.173,13100000.0
2006-02-15 16:30:00,9.12,9.264,8.991,9.069,13400000.0
2006-02-15 17:00:00,9.135,9.211,8.973,9.143,13000000.0
2006-02-15 17:30:00,9.019,9.241,8.98,9.173,13250000.0
2006-02-15 18:00:00,9.069,9.209,9.015,9.15,12700000.0
2006-02-15 18:30:00,9.11,9.171,8.955,9.05,14300000.0
2006-02-15 19:00:00,9.014,9.126,8.891,8.94,14550000.0
2006-02-15 19:30:00,9.062,9.105,8.888,9.032,12950000.0
2006-02-15 20:00:00,9.036,9.206,8.884,8.998,13000000.0
2006-02-15 20:30:00,9.121,9.183,8.988,9.055,3000000.0
2006-02-15 21:00:00,9.124,9.203,9.017,9.174,2250000.0
2006-02-15 21:30:00,9.035,9.147,9.002,9.055,3400000.0
2006-02-15 22:00:00,9.116,9.197,9.011,9.104,2150000.0
2006-02-15 22:30:00,9.114,9.145,9.014,9.094,1050000.0
2006-02-15 23:00:00,9.136,9.155,9.013,9.071,1900000.0
2006-02-15 23:30:00,9.155,9.16,9.012,9.137,1800000.0
2006-02-16 00:00:00,9.21,9.43,9.018,9.093,1900000.0
2006-02-16 00:30:00,9.094,9.2,9.036,9.103,1700000.0
2006-02-16 01:00:00,9.143,9.179,9.05,9.08,1100000.0
2006-02-16 01:30:00,9.141,9.185,9.05,9.185,800000.0
2006-02-16 02:00:00,9.063,9.203,9.014,9.092,2000000.0
2006-02-16 02:30:00,9.022,9.147,8.985,9.064,1400000.0
2006-02-16 03:00:00,9.077,9.177,8.991,9.094,3500000.0
2006-02-16 03:30:00,9.104,9.17,8.987,9.025,3800000.0
2006-02-16 04:00:00,9.098,9.122,8.966,8.987,2200000.0
2006-02-16 04:30:00,9.086,9.086,8.975,9.033,600000.0
2006-02-16 05:00:00,8.993,9.135,8.975,9.074,2250000.0
2006-02-16 05:30:00,9.073,9.118,8.902,8.948,5250000.0
2006-02-16 06:00:00,9.046,9.124,8.926,9.004,6450000.0
2006-02-16 06:30:00,9.087,9.11,8.911,8.981,7250000.0
2006-02-16 07:00:00,9.097,9.172,8.936,9.053,3850000.0
2006-02-16 07:30:00,9.041,9.125,8.943,9.046,4350000.0
2006-02-16 08:00:00,8.995,9.115,8.944,9.084,4600000.0
2006-02-16 08:30:00,9.007,9.128,8.944,9.055,5050000.0
2006-02-16 09:00:00,9.032,9.138,8.97,9.093,10050000.0
2006-02-16 09:30:00,9.089,9.145,8.954,9.13,7600000.0
2006-02-16 10:00:00,9.063,9.163,8.938,9.095,10050000.0
2006-02-16 10:30:00,8.996,9.151,8.916,8.956,11350000.0
2006-02-16 11:00:00,9.092,9.115,8.899,9.009,8650000.0
2006-02-16 11:30:00,9.082,9.118,8.931,9.088,6600000.0
2006-02-16 12:00:00,9.037,9.161,8.922,8.948,7850000.0
2006-02-16 12:30:00,9.064,9.208,8.938,9.031,9400000.0
2006-02-16 13:00:00,8.987,9.202,8.976,9.134,10300000.0
2006-02-16 13:30:00,9.138,9.187,8.985,9.13,7700000.0
2006-02-16 14:00:00,9.12,9.197,8.985,9.091,7200000.0
2006-02-16 14:30:00,9.057,9.131,8.889,9.062,12550000.0
2006-02-16 15:00:00,8.967,9.121,8.902,9.06,11700000.0
2006-02-16 15:30:00,9.052,9.216,8.907,9.063,13000000.0
2006-02-16 16:00:00,9.111,9.179,8.935,9.03,13950000.0
2006-02-16 16:30:00,8.987,9.172,8.936,9.067,12800000.0
2006-02-16 17:00:00,9.095,9.162,8.926,9.123,12900000.0
2006-02-16 17:30:00,8.997,9.19,8.967,9.046,13250000.0
2006-02-16 18:00:00,9.035,9.249,8.992,9.181,22200000.0
2006-02-16 18:30:00,9.213,9.341,9.045,9.214,21800000.0
2006-02-16 19:00:00,9.194,9.347,9.122,9.197,18800000.0
2006-02-16 19:30:00,9.278,9.32,9.081,9.244,14950000.0
2006-02-16 20:00:00,9.298,9.358,9.131,9.267,15250000.0
2006-02-16 20:30:00,9.218,9.33,9.157,9.262,4900000.0
2006-02-16 21:00:00,9.192,9.369,9.165,9.293,4500000.0
2006-02-16 21:30:00,9.287,9.318,9.17,9.245,1900000.0
2006-02-16 22:00:00,9.189,9.373,9.189,9.262,1650000.0
2006-02-16 22:30:00,9.263,9.371,9.188,9.313,4000000.0
2006-02-16 23:00:00,9.264,9.408,9.245,9.381,3400000.0
2006-02-16 23:30:00,9.345,9.375,9.225,9.263,1050000.0
2006-02-17 00:00:00,9.43,9.51,9.257,9.315,1350000.0
2006-02-17 00:30:00,9.352,9.4,9.252,9.368,1450000.0
2006-02-17 01:00:00,9.332,9.459,9.247,9.285,6500000.0
2006-02-17 01:30:00,9.332,9.419,9.235,9.304,3750000.0
2006-02-17 02:00:00,9.378,9.434,9.225,9.344,4400000.0
2006-02-17 02:30:00,9.357,9.357,9.208,9.285,1350000.0
2006-02-17 03:00:00,9.364,9.364,9.174,9.33,4900000.0
2006-02-17 03:30:00,9.234,9.364,9.146,9.187,6450000.0
2006-02-17 04:00:00,9.222,9.344,9.167,9.226,3050000.0
2006-02-17 04:30:00,9.297,9.322,9.144,9.187,3300000.0
2006-02-17 05:00:00,9.26,9.332,9.147,9.306,4150000.0
2006-02-17 05:30:00,9.181,9.316,9.156,9.196,3700000.0
2006-02-17 06:00:00,9.226,9.32,9.146,9.198,3600000.0
2006-02-17 06:30:00,9.23,9.357,9.14,9.263,4900000.0
2006-02-17 07:00:00,9.177,9.305,9.156,9.2,2300000.0
2006-02-17 07:30:00,9.216,9.309,9.165,9.309,2250000.0
2006-02-17 08:00:00,9.236,9.338,9.163,9.283,4200000.0
2006-02-17 08:30:00,9.269,9.356,9.17,9.27,4550000.0
2006-02-17 09:00:00,9.2,9.369,9.169,9.305,8800000.0
2006-02-17 09:30:00,9.238,9.399,9.168,9.333,4450000.0
2006-02-17 10:00:00,9.293,9.378,9.136,9.299,10400000.0
2006-02-17 10:30:00,9.24,9.346,9.158,9.232,9200000.0
2006-02-17 11:00:00,9.215,9.352,9.168,9.226,6800000.0
2006-02-17 11:30:00,9.313,9.367,9.171,9.26,8250000.0
2006-02-17 12:00:00,9.294,9.384,9.148,9.181,11600000.0
2006-02-17 12:30:00,9.337,9.416,9.171,9.237,9200000.0
2006-02-17 13:00:00,9.317,9.409,9.189,9.371,11900000.0
2006-02-17 13:30:00,9.382,9.451,9.214,9.336,11250000.0
2006-02-17 14:00:00,9.357,9.462,9.281,9.385,7400000.0
2006-02-17 14:30:00,9.353,9.448,9.241,9.403,10250000.0
2006-02-17 15:00:00,9.308,9.458,9.257,9.415,7950000.0
2006-02-17 15:30:00,9.371,9.448,9.233,9.297,13150000.0
2006-02-17 16:00:00,9.348,9.41,9.21,9.263,13600000.0
2006-02-17 16:30:00,9.278,9.457,9.231,9.347,11450000.0
2006-02-17 17:00:00,9.405,9.487,9.259,9.428,12850000.0
2006-02-17 17:30:00,9.311,9.458,9.267,9.433,12200000.0
2006-02-17 18:00:00,9.311,9.436,9.235,9.419,12750000.0
2006-02-17 18:30:00,9.374,9.47,9.209,9.333,13400000.0
2006-02-17 19:00:00,9.307,9.415,9.224,9.299,7750000.0
2006-02-17 19:30:00,9.345,9.367,9.236,9.295,1000000.0
2006-02-17 20:00:00,9.357,9.381,9.234,9.335,1400000.0
2006-02-17 20:30:00,9.356,9.356,9.235,9.295,800000.0
2006-02-17 21:00:00,9.355,9.365,9.255,9.302,750000.0
2006-02-17 21:30:00,9.275,9.389,9.272,9.305,350000.0
2006-02-17 22:00:00,9.345,9.359,9.241,9.305,1450000.0
2006-02-17 22:30:00,9.278,9.341,9.259,9.287,350000.0
2006-02-17 23:00:00,9.32,9.375,9.29,9.35,500000.0
2006-02-17 23:30:00,9.278,9.353,9.255,9.294,950000.0
2006-02-20 00:00:00,9.41,9.6,9.263,9.295,850000.0
2006-02-20 00:30:00,9.356,9.356,9.253,9.289,750000.0
2006-02-20 01:00:00,9.333,9.356,9.235,9.304,1000000.0
2006-02-20 02:00:00,9.367,9.495,9.244,9.448,4600000.0
2006-02-20 02:30:00,9.36,9.502,9.334,9.39,2600000.0
2006-02-20 03:00:00,9.454,9.531,9.277,9.386,5950000.0
2006-02-20 03:30:00,9.373,9.489,9.291,9.336,7250000.0
2006-02-20 04:00:00,9.313,9.463,9.313,9.353,1950000.0
2006-02-20 04:30:00,9.427,9.482,9.314,9.385,1650000.0
2006-02-20 05:00:00,9.346,9.451,9.293,9.353,850000.0
2006-02-20 05:30:00,9.416,9.475,9.312,9.391,3950000.0
2006-02-20 06:00:00,9.36,9.45,9.307,9.415,1900000.0
2006-02-20 06:30:00,9.331,9.45,9.287,9.333,1250000.0
2006-02-20 07:00:00,9.405,9.451,9.309,9.451,1550000.0
2006-02-20 07:30:00,9.426,9.515,9.309,9.385,2500000.0
2006-02-20 08:00:00,9.44,9.502,9.301,9.429,11100000.0
2006-02-20 08:30:00,9.429,9.506,9.327,9.45,6450000.0
2006-02-20 09:00:00,9.385,9.525,9.299,9.468,7150000.0
2006-02-20 09:30:00,9.444,9.507,9.32,9.412,8850000.0
2006-02-20 10:00:00,9.324,9.524,9.313,9.461,7300000.0
2006-02-20 10:30:00,9.402,9.521,9.3,9.33,6300000.0
2006-02-20 11:00:00,9.385,9.529,9.302,9.434,9000000.0
2006-02-20 11:30:00,9.53,9.578,9.331,9.432,6950000.0
2006-02-20 12:00:00,9.489,9.543,9.337,9.393,8550000.0
2006-02-20 12:30:00,9.491,9.585,9.363,9.521,11400000.0
2006-02-20 13:00:00,9.499,9.558,9.361,9.477,9950000.0
2006-02-20 13:30:00,9.517,9.588,9.351,9.45,6550000.0
2006-02-20 14:00:00,9.477,9.557,9.321,9.441,10000000.0
2006-02-20 14:30:00,9.395,9.587,9.357,9.492,3300000.0
2006-02-20 15:00:00,9.36,9.53,9.318,9.452,9300000.0
2006-02-20 15:30:00,9.453,9.518,9.339,9.419,10100000.0
2006-02-20 16:00:00,9.49,9.538,9.342,9.509,8050000.0
2006-02-20 16:30:00,9.515,9.52,9.34,9.399,5500000.0
2006-02-20 17:00:00,9.477,9.491,9.262,9.3,7800000.0
2006-02-20 17:30:00,9.34,9.483,9.287,9.445,1300000.0
2006-02-20 18:00:00,9.443,9.508,9.308,9.46,2200000.0
2006-02-20 18:30:00,9.446,9.502,9.314,9.416,1650000.0
2006-02-20 19:00:00,9.423,9.475,9.32,9.475,1250000.0
2006-02-20 19:30:00,9.444,9.511,9.336,9.375,1350000.0
2006-02-20 20:00:00,9.437,9.479,9.323,9.378,1000000.0
2006-02-20 20:30:00,9.434,9.463,9.326,9.394,850000.0
2006-02-20 21:00:00,9.435,9.447,9.324,9.395,1500000.0
2006-02-20 21:30:00,9.383,9.457,9.343,9.357,1600000.0
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 23:30:00,9.435,9.436,9.325,9.385,900000.0
2006-02-21 00:00:00,9.52,9.59,9.333,9.38,1650000.0
2006-02-21 00:30:00,9.36,9.465,9.342,9.383,550000.0
2006-02-21 01:30:00,9.448,9.498,9.335,9.374,1100000.0
2006-02-21 02:00:00,9.364,9.547,9.334,9.364,2900000.0
2006-02-21 02:30:00,9.364,9.521,9.364,9.508,2150000.0
2006-02-21 03:00:00,9.458,9.532,9.335,9.479,4500000.0
2006-02-21 03:30:00,9.485,9.504,9.315,9.448,8850000.0
2006-02-21 04:00:00,9.409,9.487,9.323,9.364,4600000.0
2006-02-21 04:30:00,9.362,9.462,9.301,9.371,2750000.0
2006-02-21 05:00:00,9.329,9.449,9.312,9.429,2200000.0
2006-02-21 05:30:00,9.426,9.499,9.301,9.418,7050000.0
2006-02-21 06:00:00,9.386,9.456,9.284,9.394,8250000.0
2006-02-21 06:30:00,9.456,9.51,9.266,9.451,3050000.0
2006-02-21 07:00:00,9.298,9.465,9.29,9.412,2800000.0
2006-02-21 07:30:00,9.343,9.424,9.302,9.326,650000.0
2006-02-21 08:00:00,9.391,9.494,9.268,9.428,11600000.0
2006-02-21 08:30:00,9.446,9.504,9.298,9.433,6650000.0
2006-02-21 09:00:00,9.39,9.51,9.3,9.458,5900000.0
2006-02-21 09:30:00,9.447,9.496,9.277,9.42,8200000.0
2006-02-21 10:00:00,9.387,9.51,9.26,9.428,13000000.0
2006-02-21 10:30:00,9.371,9.518,9.281,9.342,10850000.0
2006-02-21 11:00:00,9.413,9.534,9.308,9.444,8450000.0
2006-02-21 11:30:00,9.471,9.525,9.336,9.472,8400000.0
2006-02-21 12:00:00,9.511,9.573,9.352,9.491,6950000.0
2006-02-21 12:30:00,9.481,9.542,9.338,9.415,8350000.0
2006-02-21 13:00:00,9.402,9.526,9.297,9.442,9350000.0
2006-02-21 13:30:00,9.408,9.483,9.322,9.421,2250000.0
2006-02-21 14:00:00,9.398,9.531,9.28,9.463,10650000.0
2006-02-21 14:30:00,9.432,9.561,9.342,9.443,11850000.0
2006-02-21 15:00:00,9.449,9.51,9.337,9.453,8500000.0
2006-02-21 15:30:00,9.428,9.529,9.335,9.427,12700000.0
2006-02-21 16:00:00,9.49,9.57,9.352,9.416,13700000.0
2006-02-21 16:30:00,9.393,9.549,9.336,9.425,13150000.0
2006-02-21 17:00:00,9.52,9.542,9.302,9.505,11750000.0
2006-02-21 17:30:00,9.372,9.573,9.347,9.483,11000000.0
2006-02-21 18:00:00,9.393,9.55,9.344,9.517,11250000.0
2006-02-21 18:30:00,9.482,9.583,9.355,9.483,11050000.0
2006-02-21 19:00:00,9.453,9.563,9.371,9.506,14950000.0
2006-02-21 19:30:00,9.549,9.57,9.341,9.517,13500000.0
2006-02-21 20:00:00,9.486,9.545,9.353,9.505,13750000.0
2006-02-21 20:30:00,9.504,9.539,9.374,9.44,3400000.0
2006-02-21 21:00:00,9.476,9.564,9.346,9.463,5000000.0
2006-02-21 21:30:00,9.413,9.535,9.379,9.425,2100000.0
2006-02-21 22:00:00,9.461,9.479,9.357,9.462,1000000.0
2006-02-21 22:30:00,9.478,9.499,9.364,9.422,800000.0
2006-02-21 23:00:00,9.384,9.523,9.347,9.455,2200000.0
2006-02-21 23:30:00,9.386,9.547,9.373,9.447,2900000.0
2006-02-22 00:00:00,9.473,9.542,9.406,9.459,1550000.0
2006-02-22 00:30:00,9.505,9.549,9.405,9.475,1150000.0
2006-02-22 01:00:00,9.514,9.519,9.398,9.478,1350000.0
2006-02-22 01:30:00,9.449,9.528,9.36,9.433,1350000.0
2006-02-22 02:00:00,9.415,9.534,9.38,9.463,2300000.0
2006-02-22 02:30:00,9.565,9.567,9.416,9.514,2200000.0
2006-02-22 03:00:00,9.554,9.619,9.378,9.531,5550000.0
2006-02-22 03:30:00,9.47,9.553,9.356,9.508,8900000.0
2006-02-22 04:00:00,9.493,9.535,9.385,9.449,1450000.0
2006-02-22 04:30:00,9.476,9.587,9.396,9.458,4750000.0
2006-02-22 05:00:00,9.478,9.551,9.381,9.448,2800000.0
2006-02-22 05:30:00,9.535,9.562,9.413,9.45,3650000.0
2006-02-22 06:00:00,9.494,9.616,9.393,9.442,4100000.0
2006-02-22 06:30:00,9.457,9.605,9.386,9.474,6000000.0
2006-02-22 07:00:00,9.471,9.571,9.42,9.519,4300000.0
2006-02-22 07:30:00,9.525,9.614,9.406,9.468,2600000.0
2006-02-22 08:00:00,9.545,9.624,9.403,9.506,6500000.0
2006-02-22 08:30:00,9.513,9.593,9.395,9.518,5800000.0
2006-02-22 09:00:00,9.428,9.614,9.41,9.518,6650000.0
2006-02-22 09:30:00,9.455,9.624,9.402,9.552,6850000.0
2006-02-22 10:00:00,9.525,9.602,9.363,9.504,11150000.0
2006-02-22 10:30:00,9.471,9.622,9.37,9.436,8400000.0
2006-02-22 11:00:00,9.486,9.599,9.32,9.446,10650000.0
2006-02-22 11:30:00,9.509,9.561,9.33,9.483,9700000.0
2006-02-22 12:00:00,9.446,9.549,9.289,9.413,12050000.0
2006-02-22 12:30:00,9.358,9.536,9.31,9.474,9050000.0
2006-02-22 13:00:00,9.463,9.533,9.311,9.456,11600000.0
2006-02-22 13:30:00,9.462,9.541,9.288,9.408,10000000.0
2006-02-22 14:00:00,9.467,9.502,9.27,9.427,11000000.0
2006-02-22 14:30:00,9.407,9.522,9.282,9.417,11800000.0
2006-02-22 15:00:00,9.343,9.492,9.279,9.417,10950000.0
2006-02-22 15:30:00,9.358,9.556,9.255,9.447,13150000.0
2006-02-22 16:00:00,9.507,9.572,9.321,9.337,13350000.0
2006-02-22 16:30:00,9.39,9.574,9.325,9.426,12550000.0
2006-02-22 17:00:00,9.533,9.575,9.365,9.511,12050000.0
2006-02-22 17:30:00,9.389,9.584,9.343,9.524,13250000.0
2006-02-22 18:00:00,9.4,9.592,9.355,9.514,11550000.0
2006-02-22 18:30:00,9.492,9.59,9.368,9.49,10750000.0
2006-02-22 19:00:00,9.476,9.637,9.422,9.546,11550000.0
2006-02-22 19:30:00,9.598,9.611,9.406,9.514,12900000.0
2006-02-22 20:00:00,9.442,9.603,9.387,9.503,13100000.0
2006-02-22 20:30:00,9.561,9.562,9.414,9.454,1750000.0
2006-02-22 21:00:00,9.519,9.556,9.401,9.421,2400000.0
2006-02-22 21:30:00,9.395,9.569,9.391,9.511,1250000.0
2006-02-22 22:00:00,9.514,9.525,9.402,9.443,700000.0
2006-02-22 22:30:00,9.424,9.596,9.424,9.478,1050000.0
2006-02-22 23:00:00,9.518,9.584,9.453,9.522,2550000.0
2006-02-22 23:30:00,9.565,9.599,9.45,9.561,1300000.0
2006-02-23 00:00:00,9.58,9.64,9.415,9.484,2350000.0
2006-02-23 00:30:00,9.528,9.577,9.401,9.493,2150000.0
2006-02-23 01:00:00,9.536,9.563,9.424,9.563,1200000.0
2006-02-23 01:30:00,9.514,9.523,9.414,9.473,400000.0
2006-02-23 02:00:00,9.435,9.599,9.389,9.466,3350000.0
2006-02-23 02:30:00,9.436,9.572,9.397,9.508,2950000.0
2006-02-23 03:00:00,9.534,9.628,9.376,9.46,5800000.0
2006-02-23 03:30:00,9.53,9.607,9.395,9.511,3850000.0
2006-02-23 04:00:00,9.56,9.585,9.395,9.458,3150000.0
2006-02-23 04:30:00,9.526,9.56,9.407,9.494,3300000.0
2006-02-23 05:00:00,9.495,9.588,9.385,9.483,5250000.0
2006-02-23 05:30:00,9.531,9.555,9.367,9.445,5500000.0
2006-02-23 06:00:00,9.486,9.551,9.373,9.512,4950000.0
2006-02-23 06:30:00,9.492,9.535,9.349,9.469,3850000.0
2006-02-23 07:00:00,9.515,9.55,9.368,9.484,3300000.0
2006-02-23 07:30:00,9.422,9.552,9.373,9.429,1500000.0
2006-02-23 08:00:00,9.416,9.512,9.355,9.483,5350000.0
2006-02-23 08:30:00,9.465,9.56,9.363,9.468,5800000.0
2006-02-23 09:00:00,9.482,9.564,9.312,9.441,8950000.0
2006-02-23 09:30:00,9.378,9.522,9.303,9.472,8400000.0
2006-02-23 10:00:00,9.449,9.57,9.315,9.465,6300000.0
2006-02-23 10:30:00,9.433,9.548,9.285,9.371,10200000.0
2006-02-23 11:00:00,9.441,9.558,9.375,9.503,10100000.0
2006-02-23 11:30:00,9.487,9.544,9.351,9.514,6050000.0
2006-02-23 12:00:00,9.496,9.558,9.333,9.429,7550000.0
2006-02-23 12:30:00,9.384,9.573,9.35,9.536,9950000.0
2006-02-23 13:00:00,9.523,9.623,9.376,9.486,11300000.0
2006-02-23 13:30:00,9.546,9.588,9.352,9.449,9850000.0
2006-02-23 14:00:00,9.485,9.554,9.369,9.501,7500000.0
2006-02-23 14:30:00,9.47,9.647,9.415,9.509,8950000.0
2006-02-23 15:00:00,9.431,9.568,9.393,9.517,6950000.0
2006-02-23 15:30:00,9.478,9.573,9.365,9.447,13000000.0
2006-02-23 16:00:00,9.514,9.58,9.374,9.413,13300000.0
2006-02-23 16:30:00,9.417,9.585,9.359,9.424,12650000.0
2006-02-23 17:00:00,9.493,9.546,9.34,9.508,12300000.0
2006-02-23 17:30:00,9.401,9.57,9.355,9.513,12650000.0
2006-02-23 18:00:00,9.419,9.562,9.357,9.526,11950000.0
2006-02-23 18:30:00,9.492,9.563,9.341,9.486,11300000.0
2006-02-23 19:00:00,9.463,9.583,9.333,9.392,16450000.0
2006-02-23 19:30:00,9.478,9.54,9.303,9.469,13350000.0
2006-02-23 20:00:00,9.432,9.513,9.304,9.422,13400000.0
2006-02-23 20:30:00,9.397,9.485,9.325,9.369,2100000.0
2006-02-23 21:00:00,9.392,9.444,9.255,9.387,1850000.0
2006-02-23 21:30:00,9.425,9.491,9.312,9.363,2300000.0
2006-02-23 22:00:00,9.416,9.45,9.316,9.444,1350000.0
2006-02-23 22:30:00,9.444,9.504,9.345,9.388,1550000.0
2006-02-23 23:00:00,9.435,9.484,9.323,9.431,1100000.0
2006-02-23 23:30:00,9.402,9.484,9.402,9.407,800000.0
2006-02-24 00:00:00,9.415,9.527,9.354,9.438,2100000.0
2006-02-24 00:30:00,9.412,9.487,9.349,9.464,1250000.0
2006-02-24 01:00:00,9.456,9.494,9.352,9.453,2150000.0
2006-02-24 01:30:00,9.466,9.466,9.346,9.355,800000.0
2006-02-24 02:00:00,9.362,9.497,9.288,9.414,3350000.0
2006-02-24 02:30:00,9.352,9.471,9.334,9.373,300000.0
2006-02-24 03:00:00,9.446,9.466,9.336,9.415,1700000.0
2006-02-24 03:30:00,9.432,9.432,9.318,9.318,250000.0
2006-02-24 04:00:00,9.425,9.485,9.307,9.355,2200000.0
2006-02-24 04:30:00,9.466,9.478,9.313,9.442,1850000.0
2006-02-24 05:00:00,9.436,9.489,9.343,9.366,850000.0
2006-02-24 05:30:00,9.454,9.454,9.333,9.373,600000.0
2006-02-24 06:00:00,9.434,9.529,9.343,9.414,4000000.0
2006-02-24 06:30:00,9.365,9.534,9.346,9.49,4050000.0
2006-02-24 07:00:00,9.46,9.504,9.36,9.457,850000.0
2006-02-24 07:30:00,9.452,9.509,9.372,9.388,600000.0
2006-02-24 08:00:00,9.38,9.527,9.369,9.501,1450000.0
2006-02-24 08:30:00,9.481,9.522,9.349,9.465,3450000.0
2006-02-24 09:00:00,9.379,9.536,9.35,9.493,4050000.0
2006-02-24 09:30:00,9.427,9.541,9.334,9.461,6900000.0
2006-02-24 10:00:00,9.47,9.577,9.324,9.507,8900000.0
2006-02-24 10:30:00,9.442,9.552,9.352,9.376,7550000.0
2006-02-24 11:00:00,9.399,9.562,9.361,9.479,5700000.0
2006-02-24 11:30:00,9.5,9.532,9.35,9.515,5750000.0
2006-02-24 12:00:00,9.482,9.537,9.304,9.429,6150000.0
2006-02-24 12:30:00,9.489,9.529,9.328,9.46,7300000.0
2006-02-24 13:00:00,9.48,9.524,9.331,9.468,6250000.0
2006-02-24 13:30:00,9.365,9.53,9.329,9.379,6200000.0
2006-02-24 14:00:00,9.439,9.531,9.363,9.464,6700000.0
2006-02-24 14:30:00,9.435,9.549,9.334,9.496,6250000.0
2006-02-24 15:00:00,9.395,9.541,9.339,9.489,8150000.0
2006-02-24 15:30:00,9.482,9.58,9.342,9.467,12750000.0
2006-02-24 16:00:00,9.525,9.631,9.361,9.488,13450000.0
2006-02-24 16:30:00,9.432,9.566,9.349,9.424,13200000.0
2006-02-24 17:00:00,9.531,9.58,9.354,9.546,12300000.0
2006-02-24 17:30:00,9.363,9.592,9.363,9.543,12600000.0
2006-02-24 18:00:00,9.435,9.619,9.349,9.53,12650000.0
2006-02-24 18:30:00,9.507,9.555,9.358,9.489,11300000.0
2006-02-24 19:00:00,9.476,9.597,9.378,9.486,11250000.0
2006-02-24 19:30:00,9.528,9.604,9.362,9.482,15250000.0
2006-02-24 20:00:00,9.528,9.69,9.391,9.624,17700000.0
2006-02-24 20:30:00,9.541,9.681,9.502,9.628,3300000.0
2006-02-24 21:00:00,9.582,9.77,9.505,9.614,9150000.0
2006-02-24 21:30:00,9.665,9.716,9.555,9.589,2750000.0
2006-02-24 22:00:00,9.653,9.667,9.553,9.593,600000.0
2006-02-24 22:30:00,9.591,9.683,9.585,9.61,650000.0
2006-02-24 23:00:00,9.684,9.684,9.618,9.634,400000.0
2006-02-24 23:30:00,9.641,9.655,9.555,9.593,300000.0
2006-02-27 00:00:00,9.76,9.76,9.546,9.577,700000.0
2006-02-27 00:30:00,9.644,9.668,9.544,9.668,1000000.0
2006-02-27 01:00:00,9.655,9.655,9.544,9.63,600000.0
2006-02-27 01:30:00,9.654,9.684,9.547,9.585,800000.0
2006-02-27 02:00:00,9.538,9.744,9.535,9.559,5000000.0
2006-02-27 02:30:00,9.577,9.692,9.543,9.613,2700000.0
2006-02-27 03:00:00,9.614,9.774,9.508,9.691,11150000.0
2006-02-27 03:30:00,9.694,9.775,9.561,9.617,9150000.0
2006-02-27 04:00:00,9.68,9.772,9.544,9.716,7250000.0
2006-02-27 04:30:00,9.62,9.743,9.539,9.572,6250000.0
2006-02-27 05:00:00,9.604,9.728,9.52,9.682,7350000.0
2006-02-27 05:30:00,9.696,9.756,9.543,9.573,10300000.0
2006-02-27 06:00:00,9.584,9.726,9.513,9.684,6700000.0
2006-02-27 06:30:00,9.712,9.748,9.52,9.607,6100000.0
2006-02-27 07:00:00,9.693,9.737,9.572,9.651,5100000.0
2006-02-27 07:30:00,9.658,9.747,9.527,9.598,7950000.0
2006-02-27 08:00:00,9.607,9.736,9.539,9.645,7350000.0
2006-02-27 08:30:00,9.656,9.73,9.527,9.661,5050000.0
2006-02-27 09:00:00,9.669,9.744,9.549,9.66,5750000.0
2006-02-27 09:30:00,9.613,9.738,9.52,9.69,8450000.0
2006-02-27 10:00:00,9.671,9.754,9.514,9.666,9150000.0
2006-02-27 10:30:00,9.616,9.745,9.51,9.527,8250000.0
2006-02-27 11:00:00,9.598,9.746,9.544,9.63,8000000.0
2006-02-27 11:30:00,9.674,9.731,9.552,9.654,6850000.0
2006-02-27 12:00:00,9.622,9.735,9.527,9.682,6200000.0
2006-02-27 12:30:00,9.675,9.717,9.519,9.554,9000000.0
2006-02-27 13:00:00,9.637,9.712,9.515,9.578,8100000.0
2006-02-27 13:30:00,9.653,9.735,9.488,9.602,6650000.0
2006-02-27 14:00:00,9.607,9.708,9.509,9.686,7300000.0
2006-02-27 14:30:00,9.642,9.746,9.551,9.701,9650000.0
2006-02-27 15:00:00,9.648,9.734,9.516,9.543,6850000.0
2006-02-27 15:30:00,9.623,9.709,9.497,9.594,12000000.0
2006-02-27 16:00:00,9.636,9.701,9.503,9.684,11200000.0
2006-02-27 16:30:00,9.588,9.705,9.472,9.525,12750000.0
2006-02-27 17:00:00,9.632,9.691,9.485,9.514,11700000.0
2006-02-27 17:30:00,9.515,9.689,9.461,9.582,12850000.0
2006-02-27 18:00:00,9.485,9.641,9.428,9.572,11950000.0
2006-02-27 18:30:00,9.535,9.614,9.424,9.537,11900000.0
2006-02-27 19:00:00,9.512,9.671,9.458,9.559,9800000.0
2006-02-27 19:30:00,9.611,9.674,9.444,9.528,13200000.0
2006-02-27 20:00:00,9.493,9.656,9.465,9.608,10500000.0
2006-02-27 20:30:00,9.611,9.662,9.514,9.553,1450000.0
2006-02-27 21:00:00,9.625,9.719,9.491,9.656,3650000.0
2006-02-27 21:30:00,9.614,9.618,9.476,9.545,1500000.0
2006-02-27 22:00:00,9.583,9.597,9.467,9.574,1600000.0
2006-02-27 22:30:00,9.584,9.619,9.486,9.574,450000.0
2006-02-27 23:00:00,9.499,9.637,9.465,9.58,2350000.0
2006-02-27 23:30:00,9.566,9.606,9.463,9.519,1150000.0
2006-02-28 00:00:00,9.61,9.8,9.48,9.482,2200000.0
2006-02-28 00:30:00,9.554,9.611,9.454,9.517,2450000.0
2006-02-28 01:00:00,9.586,9.612,9.417,9.541,1000000.0
2006-02-28 01:30:00,9.517,9.592,9.456,9.494,1300000.0
2006-02-28 02:00:00,9.568,9.6,9.465,9.575,2350000.0
2006-02-28 02:30:00,9.517,9.696,9.449,9.555,4650000.0
2006-02-28 03:00:00,9.594,9.638,9.49,9.508,2350000.0
2006-02-28 03:30:00,9.582,9.616,9.469,9.512,1150000.0
2006-02-28 04:00:00,9.517,9.613,9.446,9.573,2800000.0
2006-02-28 04:30:00,9.563,9.626,9.457,9.579,2200000.0
2006-02-28 05:00:00,9.575,9.623,9.465,9.608,1400000.0
2006-02-28 05:30:00,9.576,9.63,9.464,9.471,2950000.0
2006-02-28 06:00:00,9.557,9.634,9.488,9.545,2800000.0
2006-02-28 06:30:00,9.587,9.643,9.419,9.541,2750000.0
2006-02-28 07:00:00,9.595,9.657,9.496,9.601,2600000.0
2006-02-28 07:30:00,9.597,9.641,9.478,9.534,3050000.0
2006-02-28 08:00:00,9.56,9.678,9.481,9.616,5550000.0
2006-02-28 08:30:00,9.613,9.678,9.49,9.6,3150000.0
2006-02-28 09:00:00,9.596,9.683,9.464,9.587,4950000.0
2006-02-28 09:30:00,9.578,9.654,9.45,9.494,4900000.0
2006-02-28 10:00:00,9.567,9.674,9.456,9.585,3050000.0
2006-02-28 10:30:00,9.605,9.672,9.458,9.609,5900000.0
2006-02-28 11:00:00,9.526,9.696,9.492,9.588,8900000.0
2006-02-28 11:30:00,9.659,9.758,9.533,9.669,8700000.0
2006-02-28 12:00:00,9.665,9.767,9.532,9.56,7450000.0
2006-02-28 12:30:00,9.672,9.771,9.547,9.607,8000000.0
2006-02-28 13:00:00,9.641,9.762,9.513,9.606,7100000.0
2006-02-28 13:30:00,9.559,9.726,9.521,9.521,5550000.0
2006-02-28 14:00:00,9.667,9.773,9.567,9.652,5050000.0
2006-02-28 14:30:00,9.635,9.752,9.562,9.687,7450000.0
2006-02-28 15:00:00,9.605,9.744,9.543,9.673,5250000.0
2006-02-28 15:30:00,9.672,9.766,9.547,9.629,13050000.0
2006-02-28 16:00:00,9.665,9.751,9.531,9.621,13450000.0
2006-02-28 16:30:00,9.598,9.747,9.524,9.569,12850000.0
2006-02-28 17:00:00,9.654,9.719,9.483,9.687,12800000.0
2006-02-28 17:30:00,9.566,9.742,9.537,9.698,12550000.0
2006-02-28 18:00:00,9.603,9.773,9.534,9.773,12800000.0
2006-02-28 18:30:00,9.741,9.813,9.609,9.712,12350000.0
2006-02-28 19:00:00,9.688,9.823,9.611,9.692,10600000.0
2006-02-28 19:30:00,9.771,9.834,9.576,9.688,12400000.0
2006-02-28 20:00:00,9.708,9.819,9.595,9.712,12900000.0
2006-02-28 20:30:00,9.726,9.796,9.614,9.653,2600000.0
2006-02-28 21:00:00,9.744,9.747,9.564,9.747,3400000.0
2006-02-28 21:30:00,9.622,9.782,9.604,9.643,2500000.0
2006-02-28 22:00:00,9.698,9.729,9.6,9.712,1850000.0
2006-02-28 22:30:00,9.668,9.742,9.614,9.742,1500000.0
2006-02-28 23:00:00,9.651,9.789,9.651,9.708,1800000.0
2006-02-28 23:30:00,9.705,9.727,9.604,9.727,600000.0
2006-03-01 00:00:00,9.73,9.85,9.605,9.681,900000.0
2006-03-01 00:30:00,9.711,9.732,9.587,9.716,2450000.0
2006-03-01 01:00:00,9.715,9.814,9.6,9.701,2350000.0
2006-03-01 01:30:00,9.726,9.737,9.619,9.656,600000.0
2006-03-01 02:00:00,9.704,9.743,9.604,9.704,900000.0
2006-03-01 02:30:00,9.618,9.735,9.595,9.634,1100000.0
2006-03-01 03:00:00,9.718,9.768,9.565,9.651,2100000.0
2006-03-01 03:30:00,9.573,9.725,9.55,9.71,2500000.0
2006-03-01 04:00:00,9.693,9.726,9.562,9.592,1950000.0
2006-03-01 04:30:00,9.678,9.71,9.539,9.67,2300000.0
2006-03-01 05:00:00,9.553,9.745,9.541,9.646,3700000.0
2006-03-01 05:30:00,9.655,9.768,9.584,9.623,5950000.0
2006-03-01 06:00:00,9.696,9.799,9.568,9.685,8900000.0
2006-03-01 06:30:00,9.67,9.769,9.574,9.728,5850000.0
2006-03-01 07:00:00,9.687,9.776,9.609,9.689,3100000.0
2006-03-01 07:30:00,9.703,9.746,9.562,9.691,4100000.0
2006-03-01 08:00:00,9.642,9.812,9.579,9.718,4800000.0
2006-03-01 08:30:00,9.69,9.749,9.597,9.718,1400000.0
2006-03-01 09:00:00,9.679,9.786,9.589,9.677,6700000.0
2006-03-01 09:30:00,9.725,9.771,9.585,9.733,6800000.0
2006-03-01 10:00:00,9.637,9.817,9.564,9.662,6950000.0
2006-03-01 10:30:00,9.635,9.822,9.616,9.616,8950000.0
2006-03-01 11:00:00,9.702,9.837,9.634,9.697,8400000.0
2006-03-01 11:30:00,9.78,9.786,9.603,9.706,6700000.0
2006-03-01 12:00:00,9.706,9.82,9.611,9.658,5200000.0
2006-03-01 12:30:00,9.786,9.81,9.624,9.734,4500000.0
2006-03-01 13:00:00,9.675,9.841,9.583,9.746,6100000.0
2006-03-01 13:30:00,9.704,9.842,9.632,9.781,7450000.0
2006-03-01 14:00:00,9.753,9.811,9.613,9.737,5650000.0
2006-03-01 14:30:00,9.693,9.818,9.632,9.771,7950000.0
2006-03-01 15:00:00,9.663,9.809,9.623,9.65,7350000.0
2006-03-01 15:30:00,9.736,9.824,9.563,9.697,13100000.0
2006-03-01 16:00:00,9.729,9.826,9.593,9.658,13550000.0
2006-03-01 16:30:00,9.679,9.837,9.599,9.685,12900000.0
2006-03-01 17:00:00,9.752,9.838,9.615,9.802,12000000.0
2006-03-01 17:30:00,9.648,9.885,9.628,9.799,13300000.0
2006-03-01 18:00:00,9.767,9.844,9.66,9.806,10050000.0
2006-03-01 18:30:00,9.802,9.842,9.616,9.729,11300000.0
2006-03-01 19:00:00,9.694,9.793,9.611,9.742,8800000.0
2006-03-01 19:30:00,9.787,9.839,9.637,9.673,10650000.0
2006-03-01 20:00:00,9.735,9.85,9.603,9.659,13350000.0
2006-03-01 20:30:00,9.693,9.764,9.62,9.723,2400000.0
2006-03-01 21:00:00,9.725,9.768,9.589,9.742,2350000.0
2006-03-01 21:30:00,9.718,9.764,9.602,9.665,1450000.0
2006-03-01 22:00:00,9.724,9.724,9.559,9.654,1500000.0
2006-03-01 22:30:00,9.674,9.768,9.606,9.645,1350000.0
2006-03-01 23:00:00,9.711,9.724,9.604,9.643,550000.0
2006-03-01 23:30:00,9.725,9.758,9.617,9.695,950000.0
2006-03-02 00:00:00,9.74,10.24,9.614,9.723,2750000.0
2006-03-02 00:30:00,9.747,9.747,9.643,9.679,400000.0
2006-03-02 01:00:00,9.723,9.735,9.624,9.679,400000.0
2006-03-02 01:30:00,9.689,9.76,9.607,9.653,1800000.0
2006-03-02 02:00:00,9.642,9.761,9.607,9.707,4850000.0
2006-03-02 02:30:00,9.644,9.793,9.62,9.696,4000000.0
2006-03-02 03:00:00,9.594,9.775,9.563,9.729,5650000.0
2006-03-02 03:30:00,9.699,9.778,9.614,9.708,3300000.0
2006-03-02 04:00:00,9.715,9.763,9.602,9.763,1250000.0
2006-03-02 04:30:00,9.726,9.75,9.604,9.684,1600000.0
2006-03-02 05:00:00,9.638,9.753,9.56,9.631,6100000.0
2006-03-02 05:30:00,9.642,9.77,9.586,9.64,2350000.0
2006-03-02 06:00:00,9.692,9.776,9.566,9.648,5350000.0
2006-03-02 06:30:00,9.598,9.745,9.587,9.698,3850000.0
2006-03-02 07:00:00,9.655,9.74,9.61,9.631,1300000.0
2006-03-02 07:30:00,9.618,9.778,9.604,9.689,3150000.0
2006-03-02 08:00:00,9.631,9.785,9.597,9.707,4700000.0
2006-03-02 08:30:00,9.634,9.731,9.57,9.688,2850000.0
2006-03-02 09:00:00,9.716,9.763,9.621,9.732,1700000.0
2006-03-02 09:30:00,9.703,9.783,9.59,9.71,4800000.0
2006-03-02 10:00:00,9.658,9.832,9.614,9.737,5450000.0
2006-03-02 10:30:00,9.635,9.833,9.613,9.751,7600000.0
2006-03-02 11:00:00,9.777,9.816,9.622,9.785,6200000.0
2006-03-02 11:30:00,9.771,9.815,9.585,9.705,10100000.0
2006-03-02 12:00:00,9.706,9.804,9.585,9.605,5750000.0
2006-03-02 12:30:00,9.599,9.799,9.599,9.754,8850000.0
2006-03-02 13:00:00,9.63,9.85,9.63,9.756,9400000.0
2006-03-02 13:30:00,9.791,9.861,9.606,9.757,9500000.0
2006-03-02 14:00:00,9.747,9.838,9.626,9.74,7950000.0
2006-03-02 14:30:00,9.745,9.845,9.586,9.773,11300000.0
2006-03-02 15:00:00,9.68,9.809,9.587,9.726,6900000.0
2006-03-02 15:30:00,9.719,9.85,9.617,9.745,12650000.0
2006-03-02 16:00:00,9.794,9.896,9.672,9.808,13500000.0
2006-03-02 16:30:00,9.709,9.888,9.67,9.773,13600000.0
2006-03-02 17:00:00,9.871,9.901,9.657,9.854,12700000.0
2006-03-02 17:30:00,9.719,9.912,9.659,9.861,12850000.0
2006-03-02 18:00:00,9.755,9.91,9.719,9.907,12050000.0
2006-03-02 18:30:00,9.866,9.907,9.714,9.834,12600000.0
2006-03-02 19:00:00,9.817,9.986,9.735,9.85,11550000.0
2006-03-02 19:30:00,9.948,9.993,9.79,9.954,6150000.0
2006-03-02 20:00:00,9.882,10.221,9.825,10.126,2450000.0
2006-03-02 20:30:00,10.035,10.204,10.001,10.105,4250000.0
2006-03-02 21:00:00,10.137,10.293,9.97,10.218,9100000.0
2006-03-02 21:30:00,10.082,10.266,10.067,10.193,7100000.0
2006-03-02 22:00:00,10.151,10.217,10.043,10.162,8100000.0
2006-03-02 22:30:00,10.123,10.28,10.047,10.109,6100000.0
2006-03-02 23:00:00,10.167,10.217,10.068,10.123,2300000.0
2006-03-02 23:30:00,10.205,10.269,10.058,10.173,7000000.0
2006-03-03 00:00:00,10.14,10.248,10.038,10.072,3700000.0
2006-03-03 00:30:00,10.136,10.256,10.043,10.128,2600000.0
2006-03-03 01:00:00,10.179,10.259,10.075,10.213,3250000.0
2006-03-03 01:30:00,10.161,10.236,10.073,10.232,4850000.0
2006-03-03 02:00:00,10.215,10.24,10.009,10.209,5950000.0
2006-03-03 02:30:00,10.103,10.257,10.065,10.222,3750000.0
2006-03-03 03:00:00,10.171,10.223,10.042,10.163,2450000.0
2006-03-03 03:30:00,10.071,10.217,10.018,10.038,1950000.0
2006-03-03 04:00:00,10.157,10.184,10.03,10.068,3350000.0
2006-03-03 04:30:00,10.106,10.176,10.039,10.128,750000.0
2006-03-03 05:00:00,10.124,10.198,10.012,10.108,3350000.0
2006-03-03 05:30:00,10.137,10.169,10.021,10.082,2650000.0
2006-03-03 06:00:00,10.136,10.174,9.979,10.076,5050000.0
2006-03-03 06:30:00,10.129,10.174,10.02,10.079,2700000.0
2006-03-03 07:00:00,10.128,10.174,10.008,10.085,3050000.0
2006-03-03 07:30:00,10.136,10.243,10.031,10.104,5800000.0
2006-03-03 08:00:00,10.128,10.245,10.039,10.086,5250000.0
2006-03-03 08:30:00,10.111,10.235,10.017,10.117,3000000.0
2006-03-03 09:00:00,10.057,10.225,10.057,10.09,3550000.0
2006-03-03 09:30:00,10.122,10.256,10.046,10.201,7300000.0
2006-03-03 10:00:00,10.174,10.259,10.057,10.11,7250000.0
2006-03-03 10:30:00,10.107,10.253,10.051,10.217,7050000.0
2006-03-03 11:00:00,10.128,10.273,10.06,10.178,8450000.0
2006-03-03 11:30:00,10.219,10.298,10.099,10.209,7100000.0
2006-03-03 12:00:00,10.235,10.303,10.122,10.248,4750000.0
2006-03-03 12:30:00,10.241,10.288,10.108,10.236,6300000.0
2006-03-03 13:00:00,10.238,10.321,10.111,10.245,7500000.0
2006-03-03 13:30:00,10.156,10.316,10.114,10.264,5900000.0
2006-03-03 14:00:00,10.214,10.282,10.096,10.233,6800000.0
2006-03-03 14:30:00,10.202,10.295,10.057,10.205,9750000.0
2006-03-03 15:00:00,10.128,10.254,10.076,10.227,3900000.0
2006-03-03 15:30:00,10.225,10.305,10.061,10.14,10650000.0
2006-03-03 16:00:00,10.185,10.251,9.98,10.218,9050000.0
2006-03-03 16:30:00,10.12,10.235,10.037,10.118,11900000.0
2006-03-03 17:00:00,10.157,10.207,9.992,10.121,12900000.0
2006-03-03 17:30:00,9.981,10.189,9.944,10.145,12900000.0
2006-03-03 18:00:00,10.04,10.188,9.968,10.151,12000000.0
2006-03-03 18:30:00,10.113,10.169,9.968,10.029,8500000.0
2006-03-03 19:00:00,10.003,10.216,9.922,10.115,14850000.0
2006-03-03 19:30:00,10.164,10.237,9.975,10.194,12550000.0
2006-03-03 20:00:00,10.219,10.246,10.017,10.082,11900000.0
2006-03-03 20:30:00,10.138,10.204,9.986,10.121,3200000.0
2006-03-03 21:00:00,10.128,10.211,10.049,10.184,2100000.0
2006-03-03 21:30:00,10.063,10.197,10.006,10.077,3900000.0
2006-03-03 22:00:00,10.112,10.118,9.997,10.081,1200000.0
2006-03-03 22:30:00,10.065,10.201,10.01,10.113,3500000.0
2006-03-03 23:00:00,10.059,10.18,10.013,10.053,4500000.0
2006-03-03 23:30:00,10.086,10.222,10.011,10.101,1900000.0
2006-03-06 00:00:00,10.19,10.28,9.89,10.065,1400000.0
2006-03-06 00:30:00,10.125,10.125,10.033,10.069,200000.0
2006-03-06 01:00:00,10.113,10.124,10.012,10.101,500000.0
2006-03-06 01:30:00,10.045,10.164,10.029,10.065,600000.0
2006-03-06 02:00:00,10.111,10.17,9.995,10.057,3900000.0
2006-03-06 02:30:00,10.089,10.15,9.951,10.112,4100000.0
2006-03-06 03:00:00,10.115,10.166,9.994,10.062,2000000.0
2006-03-06 03:30:00,10.131,10.164,9.956,10.13,4800000.0
2006-03-06 04:00:00,10.105,10.166,9.992,10.086,1800000.0
2006-03-06 04:30:00,10.101,10.139,10.004,10.055,1600000.0
2006-03-06 05:00:00,10.046,10.145,10.016,10.075,1800000.0
2006-03-06 05:30:00,10.134,10.161,9.995,10.094,3200000.0
2006-03-06 06:00:00,10.073,10.152,9.994,10.087,2000000.0
2006-03-06 06:30:00,10.028,10.186,10.002,10.104,5250000.0
2006-03-06 07:00:00,10.111,10.158,10.012,10.118,1300000.0
2006-03-06 07:30:00,10.005,10.149,10.005,10.141,2150000.0
2006-03-06 08:00:00,10.112,10.159,9.995,10.131,3600000.0
2006-03-06 08:30:00,10.111,10.161,10.005,10.147,1450000.0
2006-03-06 09:00:00,10.073,10.192,10.024,10.162,2150000.0
2006-03-06 09:30:00,10.153,10.164,9.989,10.146,1550000.0
2006-03-06 10:00:00,10.13,10.233,10.008,10.086,6100000.0
2006-03-06 10:30:00,10.122,10.232,10.028,10.028,8550000.0
2006-03-06 11:00:00,10.153,10.208,10.042,10.127,2900000.0
2006-03-06 11:30:00,10.085,10.212,10.038,10.204,1100000.0
2006-03-06 12:00:00,10.139,10.228,10.047,10.184,3350000.0
2006-03-06 12:30:00,10.1,10.254,10.042,10.072,2800000.0
2006-03-06 13:00:00,10.205,10.248,10.035,10.16,4650000.0
2006-03-06 13:30:00,10.162,10.202,10.038,10.172,3100000.0
2006-03-06 14:00:00,10.143,10.199,9.972,10.135,8650000.0
2006-03-06 14:30:00,10.099,10.23,10.036,10.129,3450000.0
2006-03-06 15:00:00,10.078,10.217,10.037,10.103,1950000.0
2006-03-06 15:30:00,10.117,10.225,10.011,10.093,10450000.0
2006-03-06 16:00:00,10.16,10.25,10.012,10.205,13700000.0
2006-03-06 16:30:00,10.138,10.265,10.069,10.126,12950000.0
2006-03-06 17:00:00,10.219,10.278,10.044,10.211,10850000.0
2006-03-06 17:30:00,10.1,10.268,10.092,10.232,10200000.0
2006-03-06 18:00:00,10.127,10.281,10.068,10.219,10150000.0
2006-03-06 18:30:00,10.196,10.26,10.043,10.131,12000000.0
2006-03-06 19:00:00,10.123,10.235,9.957,9.974,16600000.0
2006-03-06 19:30:00,10.087,10.115,9.753,9.87,13150000.0
2006-03-06 20:00:00,9.846,10.023,9.8,9.974,12600000.0
2006-03-06 20:30:00,9.957,9.983,9.818,9.973,2750000.0
2006-03-06 21:00:00,9.895,10.062,9.862,9.997,6750000.0
2006-03-06 21:30:00,9.93,10.032,9.843,9.913,3650000.0
2006-03-06 22:00:00,9.961,10.021,9.862,9.905,2000000.0
2006-03-06 22:30:00,9.871,9.994,9.789,9.966,5450000.0
2006-03-06 23:00:00,9.896,10.019,9.846,9.954,2000000.0
2006-03-06 23:30:00,9.947,9.983,9.837,9.946,2450000.0
2006-03-07 00:00:00,10.02,10.1,9.829,9.875,2000000.0
2006-03-07 00:30:00,9.957,9.98,9.834,9.873,1800000.0
2006-03-07 01:00:00,9.924,9.972,9.823,9.833,1300000.0
2006-03-07 01:30:00,9.939,9.988,9.851,9.988,1000000.0
2006-03-07 02:00:00,9.991,10.012,9.819,9.892,4600000.0
2006-03-07 02:30:00,9.927,9.963,9.785,9.889,2850000.0
2006-03-07 03:00:00,9.881,9.975,9.789,9.865,10750000.0
2006-03-07 03:30:00,9.866,10.001,9.786,9.964,4050000.0
2006-03-07 04:00:00,9.977,10.0,9.836,9.889,3900000.0
2006-03-07 04:30:00,9.954,10.015,9.83,9.875,1850000.0
2006-03-07 05:00:00,9.957,10.019,9.8,9.9,2400000.0
2006-03-07 05:30:00,9.955,9.957,9.829,9.905,650000.0
2006-03-07 06:00:00,9.939,9.998,9.846,9.967,1350000.0
2006-03-07 06:30:00,9.949,9.993,9.852,9.959,2500000.0
2006-03-07 07:00:00,9.854,9.988,9.833,9.951,2650000.0
2006-03-07 07:30:00,9.949,9.975,9.849,9.887,1650000.0
2006-03-07 08:00:00,9.905,10.01,9.854,9.963,1150000.0
2006-03-07 08:30:00,9.954,9.983,9.832,9.903,2400000.0
2006-03-07 09:00:00,9.962,10.023,9.835,9.884,3450000.0
2006-03-07 09:30:00,9.975,10.05,9.828,10.001,8900000.0
2006-03-07 10:00:00,9.968,10.019,9.839,9.898,6350000.0
2006-03-07 10:30:00,9.86,10.012,9.77,9.784,11250000.0
2006-03-07 11:00:00,9.786,10.021,9.781,9.837,11100000.0
2006-03-07 11:30:00,9.926,10.007,9.781,9.898,10100000.0
2006-03-07 12:00:00,9.853,9.999,9.812,9.891,9800000.0
2006-03-07 12:30:00,9.821,10.023,9.799,9.85,10000000.0
2006-03-07 13:00:00,9.841,10.029,9.827,9.887,6600000.0
2006-03-07 13:30:00,9.976,10.008,9.792,9.96,10350000.0
2006-03-07 14:00:00,9.904,10.002,9.78,9.914,9700000.0
2006-03-07 14:30:00,9.878,9.985,9.777,9.959,9150000.0
2006-03-07 15:00:00,9.826,10.01,9.811,9.915,5800000.0
2006-03-07 15:30:00,9.929,10.098,9.815,9.969,13150000.0
2006-03-07 16:00:00,10.019,10.096,9.867,9.978,13350000.0
2006-03-07 16:30:00,9.97,10.092,9.859,9.895,12500000.0
2006-03-07 17:00:00,9.963,10.067,9.796,10.004,12800000.0
2006-03-07 17:30:00,9.864,9.999,9.765,9.937,13050000.0
2006-03-07 18:00:00,9.834,10.013,9.776,9.934,12400000.0
2006-03-07 18:30:00,9.909,10.035,9.818,9.995,12000000.0
2006-03-07 19:00:00,9.959,10.056,9.788,9.998,14700000.0
2006-03-07 19:30:00,9.99,10.075,9.829,9.931,12750000.0
2006-03-07 20:00:00,10.016,10.083,9.865,10.064,12600000.0
2006-03-07 20:30:00,10.042,10.07,9.88,10.032,4200000.0
2006-03-07 21:00:00,9.97,10.062,9.872,9.994,3800000.0
2006-03-07 21:30:00,9.949,10.066,9.88,9.945,2600000.0
2006-03-07 22:00:00,9.987,10.007,9.886,9.996,1200000.0
2006-03-07 22:30:00,10.005,10.056,9.878,10.036,2550000.0
2006-03-07 23:00:00,9.956,10.064,9.895,9.971,3700000.0
2006-03-07 23:30:00,10.055,10.055,9.907,9.957,1700000.0
2006-03-08 00:00:00,9.972,10.047,9.906,10.0,950000.0
2006-03-08 00:30:00,9.995,10.033,9.873,10.013,1800000.0
2006-03-08 01:00:00,10.027,10.099,9.893,9.933,1200000.0
2006-03-08 01:30:00,9.899,9.999,9.899,9.999,150000.0
2006-03-08 02:00:00,9.925,10.035,9.849,9.964,4100000.0
2006-03-08 02:30:00,9.914,10.008,9.885,9.935,1850000.0
2006-03-08 03:00:00,9.974,10.038,9.869,9.962,3550000.0
2006-03-08 03:30:00,9.848,10.033,9.848,9.934,2700000.0
2006-03-08 04:00:00,9.97,10.034,9.844,9.907,2350000.0
2006-03-08 04:30:00,9.977,10.013,9.845,9.897,4550000.0
2006-03-08 05:00:00,9.912,9.995,9.801,9.969,3650000.0
2006-03-08 05:30:00,9.955,9.99,9.778,9.925,8500000.0
2006-03-08 06:00:00,9.917,9.974,9.791,9.852,5350000.0
2006-03-08 06:30:00,9.823,9.965,9.793,9.848,5050000.0
2006-03-08 07:00:00,9.918,9.999,9.817,9.933,3650000.0
2006-03-08 07:30:00,9.855,9.974,9.777,9.843,6600000.0
2006-03-08 08:00:00,9.816,10.024,9.783,9.823,6500000.0
2006-03-08 08:30:00,9.926,9.97,9.819,9.929,1450000.0
2006-03-08 09:00:00,9.915,10.034,9.807,9.986,5050000.0
2006-03-08 09:30:00,9.888,10.041,9.831,9.979,3700000.0
2006-03-08 10:00:00,9.929,10.053,9.85,9.994,3450000.0
2006-03-08 10:30:00,9.973,10.01,9.783,9.815,10050000.0
2006-03-08 11:00:00,9.892,10.015,9.786,9.989,6950000.0
2006-03-08 11:30:00,9.929,9.994,9.816,9.882,7750000.0
2006-03-08 12:00:00,9.909,10.013,9.733,9.846,12550000.0
2006-03-08 12:30:00,9.853,9.991,9.718,9.884,11450000.0
2006-03-08 13:00:00,9.88,9.935,9.734,9.866,9850000.0
2006-03-08 13:30:00,9.912,9.99,9.735,9.811,9900000.0
2006-03-08 14:00:00,9.812,9.934,9.725,9.874,9450000.0
2006-03-08 14:30:00,9.844,9.94,9.594,9.747,11150000.0
2006-03-08 15:00:00,9.639,9.841,9.58,9.599,10450000.0
2006-03-08 15:30:00,9.684,9.711,9.481,9.563,13050000.0
2006-03-08 16:00:00,9.612,9.727,9.489,9.632,13200000.0
2006-03-08 16:30:00,9.598,9.76,9.567,9.645,13050000.0
2006-03-08 17:00:00,9.717,9.786,9.568,9.724,12950000.0
2006-03-08 17:30:00,9.604,9.768,9.527,9.707,11650000.0
2006-03-08 18:00:00,9.629,9.747,9.512,9.713,11750000.0
2006-03-08 18:30:00,9.669,9.74,9.525,9.617,14450000.0
2006-03-08 19:00:00,9.568,9.744,9.498,9.652,15850000.0
2006-03-08 19:30:00,9.618,9.81,9.497,9.678,12100000.0
2006-03-08 20:00:00,9.671,9.814,9.597,9.641,11900000.0
2006-03-08 20:30:00,9.75,9.793,9.656,9.773,1550000.0
2006-03-08 21:00:00,9.749,9.786,9.622,9.714,3250000.0
2006-03-08 21:30:00,9.694,9.818,9.625,9.656,3000000.0
2006-03-08 22:00:00,9.669,9.781,9.633,9.74,2350000.0
2006-03-08 22:30:00,9.693,9.785,9.63,9.723,4000000.0
2006-03-08 23:00:00,9.639,9.773,9.622,9.709,4000000.0
2006-03-08 23:30:00,9.736,9.784,9.617,9.685,1900000.0
2006-03-09 00:00:00,9.694,9.835,9.636,9.738,2500000.0
2006-03-09 00:30:00,9.681,9.804,9.67,9.74,950000.0
2006-03-09 01:00:00,9.765,9.765,9.657,9.657,400000.0
2006-03-09 01:30:00,9.743,9.786,9.633,9.673,1650000.0
2006-03-09 02:00:00,9.743,9.825,9.597,9.707,5750000.0
2006-03-09 02:30:00,9.717,9.761,9.586,9.653,5200000.0
2006-03-09 03:00:00,9.723,9.775,9.55,9.667,6950000.0
2006-03-09 03:30:00,9.685,9.753,9.561,9.562,8550000.0
2006-03-09 04:00:00,9.679,9.737,9.541,9.615,4800000.0
2006-03-09 04:30:00,9.676,9.735,9.572,9.703,8500000.0
2006-03-09 05:00:00,9.608,9.787,9.573,9.644,3550000.0
2006-03-09 05:30:00,9.692,9.746,9.579,9.579,6450000.0
2006-03-09 06:00:00,9.726,9.756,9.567,9.633,6250000.0
2006-03-09 06:30:00,9.685,9.763,9.563,9.689,6500000.0
2006-03-09 07:00:00,9.665,9.78,9.569,9.642,6450000.0
2006-03-09 07:30:00,9.645,9.779,9.591,9.723,8350000.0
2006-03-09 08:00:00,9.742,9.803,9.585,9.703,8450000.0
2006-03-09 08:30:00,9.71,9.788,9.592,9.709,5400000.0
2006-03-09 09:00:00,9.689,9.783,9.591,9.744,9150000.0
2006-03-09 09:30:00,9.67,9.792,9.596,9.784,7300000.0
2006-03-09 10:00:00,9.723,9.857,9.593,9.798,9850000.0
2006-03-09 10:30:00,9.742,9.89,9.614,9.806,10450000.0
2006-03-09 11:00:00,9.663,9.853,9.663,9.765,7650000.0
2006-03-09 11:30:00,9.829,9.853,9.665,9.75,8900000.0
2006-03-09 12:00:00,9.813,9.828,9.642,9.703,3650000.0
2006-03-09 12:30:00,9.662,9.87,9.648,9.806,9750000.0
2006-03-09 13:00:00,9.68,9.87,9.655,9.744,7050000.0
2006-03-09 13:30:00,9.824,9.872,9.642,9.742,8800000.0
2006-03-09 14:00:00,9.78,9.868,9.67,9.828,4950000.0
2006-03-09 14:30:00,9.781,9.868,9.69,9.852,4750000.0
2006-03-09 15:00:00,9.73,9.879,9.684,9.772,7600000.0
2006-03-09 15:30:00,9.815,9.887,9.671,9.769,12850000.0
2006-03-09 16:00:00,9.826,9.938,9.67,9.794,13550000.0
2006-03-09 16:30:00,9.828,10.005,9.73,9.891,13100000.0
2006-03-09 17:00:00,9.967,10.049,9.821,10.016,11500000.0
2006-03-09 17:30:00,9.88,10.028,9.788,9.912,11350000.0
2006-03-09 18:00:00,9.815,9.942,9.729,9.876,13200000.0
2006-03-09 18:30:00,9.843,9.933,9.696,9.828,12750000.0
2006-03-09 19:00:00,9.826,9.941,9.718,9.9,12750000.0
2006-03-09 19:30:00,9.882,9.963,9.718,9.792,14500000.0
2006-03-09 20:00:00,9.777,9.955,9.706,9.828,11550000.0
2006-03-09 20:30:00,9.81,9.938,9.677,9.824,3500000.0
2006-03-09 21:00:00,9.895,9.927,9.759,9.829,3700000.0
2006-03-09 21:30:00,9.787,9.929,9.774,9.813,2800000.0
2006-03-09 22:00:00,9.887,9.923,9.78,9.827,2200000.0
2006-03-09 22:30:00,9.877,9.877,9.754,9.793,1050000.0
2006-03-09 23:00:00,9.864,9.901,9.721,9.757,1600000.0
2006-03-09 23:30:00,9.825,9.893,9.724,9.757,1850000.0
2006-03-10 00:00:00,9.92,9.98,9.72,9.868,1100000.0
2006-03-10 00:30:00,9.86,9.884,9.755,9.795,950000.0
2006-03-10 01:00:00,9.864,9.89,9.759,9.858,1100000.0
2006-03-10 01:30:00,9.874,9.874,9.727,9.796,1200000.0
2006-03-10 02:00:00,9.843,9.891,9.733,9.805,3300000.0
2006-03-10 02:30:00,9.801,9.977,9.769,9.93,3400000.0
2006-03-10 03:00:00,9.822,9.989,9.743,9.873,8750000.0
2006-03-10 03:30:00,9.9,9.925,9.763,9.763,3950000.0
2006-03-10 04:00:00,9.876,9.948,9.773,9.891,2700000.0
2006-03-10 04:30:00,9.887,9.937,9.775,9.785,2550000.0
2006-03-10 05:00:00,9.825,9.923,9.742,9.86,3250000.0
2006-03-10 05:30:00,9.868,9.903,9.761,9.84,3950000.0
2006-03-10 06:00:00,9.846,9.96,9.763,9.866,4750000.0
2006-03-10 06:30:00,9.823,9.909,9.746,9.824,2600000.0
2006-03-10 07:00:00,9.791,9.938,9.729,9.911,4350000.0
2006-03-10 07:30:00,9.863,9.93,9.722,9.868,7800000.0
2006-03-10 08:00:00,9.889,9.935,9.72,9.833,6950000.0
2006-03-10 08:30:00,9.849,9.917,9.718,9.83,4850000.0
2006-03-10 09:00:00,9.803,9.928,9.731,9.891,4250000.0
2006-03-10 09:30:00,9.786,9.955,9.714,9.839,7400000.0
2006-03-10 10:00:00,9.854,9.915,9.701,9.833,9500000.0
2006-03-10 10:30:00,9.803,9.91,9.694,9.74,7950000.0
2006-03-10 11:00:00,9.798,9.888,9.683,9.875,4900000.0
2006-03-10 11:30:00,9.864,9.892,9.698,9.849,5550000.0
2006-03-10 12:00:00,9.775,9.933,9.686,9.752,5000000.0
2006-03-10 12:30:00,9.823,9.891,9.709,9.729,5500000.0
2006-03-10 13:00:00,9.849,9.894,9.689,9.803,8200000.0
2006-03-10 13:30:00,9.833,9.88,9.641,9.793,8350000.0
2006-03-10 14:00:00,9.766,9.853,9.623,9.779,7550000.0
2006-03-10 14:30:00,9.727,9.899,9.646,9.807,9750000.0
2006-03-10 15:00:00,9.689,9.843,9.616,9.733,11200000.0
2006-03-10 15:30:00,9.742,9.814,9.586,9.683,13000000.0
2006-03-10 16:00:00,9.726,9.829,9.574,9.621,13550000.0
2006-03-10 16:30:00,9.569,9.81,9.532,9.649,12950000.0
2006-03-10 17:00:00,9.729,9.835,9.557,9.808,12800000.0
2006-03-10 17:30:00,9.65,9.897,9.62,9.841,11850000.0
2006-03-10 18:00:00,9.732,9.937,9.67,9.869,12550000.0
2006-03-10 18:30:00,9.833,9.896,9.655,9.787,12000000.0
2006-03-10 19:00:00,9.766,9.854,9.636,9.695,13150000.0
2006-03-10 19:30:00,9.691,9.905,9.64,9.804,15150000.0
2006-03-10 20:00:00,9.74,9.916,9.695,9.749,14000000.0
2006-03-10 20:30:00,9.891,9.891,9.725,9.763,2200000.0
2006-03-10 21:00:00,9.838,9.897,9.726,9.805,1650000.0
2006-03-10 21:30:00,9.875,9.913,9.755,9.85,1050000.0
2006-03-10 22:00:00,9.867,9.882,9.728,9.849,2550000.0
2006-03-10 22:30:00,9.845,9.874,9.723,9.818,1450000.0
2006-03-10 23:00:00,9.846,9.893,9.746,9.853,900000.0
2006-03-10 23:30:00,9.866,9.875,9.746,9.785,1400000.0
2006-03-13 00:00:00,9.93,10.15,9.754,9.793,1150000.0
2006-03-13 00:30:00,9.867,9.867,9.746,9.795,1200000.0
2006-03-13 01:00:00,9.843,9.921,9.743,9.853,2300000.0
2006-03-13 01:30:00,9.766,9.913,9.715,9.825,2050000.0
2006-03-13 02:00:00,9.922,9.938,9.778,9.927,3550000.0
2006-03-13 02:30:00,9.84,9.902,9.745,9.777,3550000.0
2006-03-13 03:00:00,9.902,9.921,9.721,9.893,6750000.0
2006-03-13 03:30:00,9.877,9.948,9.737,9.874,7800000.0
2006-03-13 04:00:00,9.771,9.975,9.756,9.777,7450000.0
2006-03-13 04:30:00,9.896,9.96,9.719,9.827,5150000.0
2006-03-13 05:00:00,9.862,10.005,9.766,9.839,4700000.0
2006-03-13 05:30:00,9.827,9.969,9.77,9.812,9950000.0
2006-03-13 06:00:00,9.878,9.942,9.76,9.893,7150000.0
2006-03-13 06:30:00,9.782,9.965,9.692,9.828,6000000.0
2006-03-13 07:00:00,9.792,9.939,9.739,9.882,3450000.0
2006-03-13 07:30:00,9.808,9.972,9.753,9.867,5600000.0
2006-03-13 08:00:00,9.859,9.951,9.732,9.858,9650000.0
2006-03-13 08:30:00,9.859,9.922,9.722,9.837,4900000.0
2006-03-13 09:00:00,9.837,9.96,9.761,9.877,5650000.0
2006-03-13 09:30:00,9.859,9.961,9.748,9.834,5700000.0
2006-03-13 10:00:00,9.789,10.009,9.775,9.953,6150000.0
2006-03-13 10:30:00,9.812,9.979,9.742,9.867,9350000.0
2006-03-13 11:00:00,9.906,9.955,9.706,9.868,5950000.0
2006-03-13 11:30:00,9.894,9.948,9.741,9.848,5500000.0
2006-03-13 12:00:00,9.876,9.962,9.754,9.788,4300000.0
2006-03-13 12:30:00,9.888,9.964,9.777,9.835,7900000.0
2006-03-13 13:00:00,9.898,9.957,9.761,9.815,4950000.0
2006-03-13 13:30:00,9.793,9.987,9.773,9.947,3800000.0
2006-03-13 14:00:00,9.964,10.0,9.819,9.903,5400000.0
2006-03-13 14:30:00,9.891,9.99,9.786,9.917,7300000.0
2006-03-13 15:00:00,9.899,9.972,9.762,9.851,6200000.0
2006-03-13 15:30:00,9.857,9.965,9.732,9.82,12400000.0
2006-03-13 16:00:00,9.892,9.982,9.734,9.832,12950000.0
2006-03-13 16:30:00,9.798,9.939,9.751,9.818,13250000.0
2006-03-13 17:00:00,9.903,9.945,9.736,9.909,12300000.0
2006-03-13 17:30:00,9.79,9.98,9.763,9.929,11850000.0
2006-03-13 18:00:00,9.813,10.034,9.799,9.932,11500000.0
2006-03-13 18:30:00,9.943,10.036,9.811,9.936,11450000.0
2006-03-13 19:00:00,9.926,10.058,9.844,9.903,11000000.0
2006-03-13 19:30:00,10.041,10.126,9.877,9.934,15150000.0
2006-03-13 20:00:00,9.962,10.122,9.915,9.949,12500000.0
2006-03-13 20:30:00,10.061,10.204,9.988,10.033,3200000.0
2006-03-13 21:00:00,10.099,10.182,10.017,10.089,3750000.0
2006-03-13 21:30:00,10.079,10.125,9.985,10.027,2300000.0
2006-03-13 22:00:00,10.075,10.152,9.935,10.079,4100000.0
2006-03-13 22:30:00,10.002,10.135,9.982,10.044,1500000.0
2006-03-13 23:00:00,10.083,10.171,9.982,10.133,1250000.0
2006-03-13 23:30:00,10.114,10.118,9.996,10.035,1200000.0
2006-03-14 00:00:00,10.1,10.23,9.975,10.035,2300000.0
2006-03-14 00:30:00,10.077,10.086,9.986,10.024,300000.0
2006-03-14 01:00:00,10.081,10.124,9.975,10.077,750000.0
2006-03-14 01:30:00,10.074,10.116,9.976,10.035,1000000.0
2006-03-14 02:00:00,9.997,10.121,9.948,10.087,2450000.0
2006-03-14 02:30:00,9.984,10.123,9.945,10.079,4400000.0
2006-03-14 03:00:00,10.097,10.131,9.955,10.069,2100000.0
2006-03-14 03:30:00,10.102,10.121,9.964,10.111,2650000.0
2006-03-14 04:00:00,10.064,10.133,9.931,10.015,4750000.0
2006-03-14 04:30:00,10.075,10.083,9.965,10.025,750000.0
2006-03-14 05:00:00,10.067,10.095,9.929,10.013,1700000.0
2006-03-14 05:30:00,10.065,10.089,9.93,9.947,2850000.0
2006-03-14 06:00:00,10.061,10.107,9.96,10.013,1900000.0
2006-03-14 06:30:00,10.075,10.127,9.943,10.07,3750000.0
2006-03-14 07:00:00,10.066,10.119,9.953,10.076,1800000.0
2006-03-14 07:30:00,10.078,10.115,9.958,10.046,1300000.0
2006-03-14 08:00:00,10.07,10.127,9.958,10.044,2200000.0
2006-03-14 08:30:00,10.026,10.113,9.972,10.056,1100000.0
2006-03-14 09:00:00,10.0,10.123,9.926,9.979,4450000.0
2006-03-14 09:30:00,10.059,10.135,9.913,10.061,2950000.0
2006-03-14 10:00:00,10.028,10.091,9.919,10.053,3100000.0
2006-03-14 10:30:00,10.005,10.172,9.919,9.993,8550000.0
2006-03-14 11:00:00,10.038,10.124,9.9,10.069,4500000.0
2006-03-14 11:30:00,10.068,10.149,9.969,10.074,3300000.0
2006-03-14 12:00:00,10.106,10.203,9.971,10.015,6700000.0
2006-03-14 12:30:00,10.089,10.158,9.962,10.084,7450000.0
2006-03-14 13:00:00,10.096,10.129,9.915,9.993,6500000.0
2006-03-14 13:30:00,9.948,10.104,9.936,10.043,4950000.0
2006-03-14 14:00:00,10.031,10.096,9.917,10.032,6800000.0
2006-03-14 14:30:00,9.997,10.086,9.893,9.98,5550000.0
2006-03-14 15:00:00,10.048,10.141,9.97,10.041,2950000.0
2006-03-14 15:30:00,10.085,10.135,9.922,10.013,12000000.0
2006-03-14 16:00:00,10.059,10.156,9.944,10.027,11250000.0
2006-03-14 16:30:00,10.003,10.189,9.932,10.052,12300000.0
2006-03-14 17:00:00,10.163,10.21,9.977,10.194,12100000.0
2006-03-14 17:30:00,10.049,10.254,10.029,10.182,12050000.0
2006-03-14 18:00:00,10.101,10.216,10.023,10.194,11400000.0
2006-03-14 18:30:00,10.142,10.22,10.018,10.167,9450000.0
2006-03-14 19:00:00,10.145,10.24,10.038,10.187,10500000.0
2006-03-14 19:30:00,10.237,10.269,10.028,10.198,14600000.0
2006-03-14 20:00:00,10.118,10.305,10.029,10.172,14400000.0
2006-03-14 20:30:00,10.083,10.236,10.072,10.144,2400000.0
2006-03-14 21:00:00,10.181,10.236,10.063,10.213,2000000.0
2006-03-14 21:30:00,10.163,10.225,10.08,10.116,1200000.0
2006-03-14 22:00:00,10.165,10.217,10.064,10.175,1000000.0
2006-03-14 22:30:00,10.185,10.204,10.055,10.116,1450000.0
2006-03-14 23:00:00,10.184,10.204,10.025,10.096,2650000.0
2006-03-14 23:30:00,10.164,10.205,10.065,10.135,1400000.0
2006-03-15 00:00:00,10.19,10.37,10.06,10.133,1550000.0
2006-03-15 00:30:00,10.101,10.236,10.073,10.144,1150000.0
2006-03-15 01:00:00,10.183,10.215,10.06,10.135,1350000.0
2006-03-15 01:30:00,10.21,10.249,10.077,10.105,1250000.0
2006-03-15 02:00:00,10.13,10.229,10.085,10.14,1150000.0
2006-03-15 02:30:00,10.173,10.238,10.054,10.124,2300000.0
2006-03-15 03:00:00,10.173,10.186,10.073,10.115,800000.0
2006-03-15 03:30:00,10.086,10.196,10.079,10.079,600000.0
2006-03-15 04:00:00,10.193,10.213,10.084,10.13,1300000.0
2006-03-15 04:30:00,10.186,10.196,10.085,10.194,900000.0
2006-03-15 05:00:00,10.193,10.246,10.071,10.144,1300000.0
2006-03-15 05:30:00,10.184,10.224,10.084,10.109,550000.0
2006-03-15 06:00:00,10.197,10.214,10.073,10.145,1000000.0
2006-03-15 06:30:00,10.182,10.225,10.074,10.115,2250000.0
2006-03-15 07:00:00,10.176,10.203,10.062,10.105,950000.0
2006-03-15 07:30:00,10.183,10.183,10.061,10.14,400000.0
2006-03-15 08:00:00,10.084,10.224,10.084,10.183,1250000.0
2006-03-15 08:30:00,10.172,10.203,10.066,10.129,950000.0
2006-03-15 09:00:00,10.169,10.211,10.075,10.21,1250000.0
2006-03-15 09:30:00,10.075,10.241,10.075,10.22,2100000.0
2006-03-15 10:00:00,10.166,10.256,10.078,10.228,3400000.0
2006-03-15 10:30:00,10.14,10.236,10.025,10.155,4500000.0
2006-03-15 11:00:00,10.11,10.238,10.038,10.152,2850000.0
2006-03-15 11:30:00,10.211,10.228,10.035,10.183,3300000.0
2006-03-15 12:00:00,10.152,10.255,10.061,10.228,2650000.0
2006-03-15 12:30:00,10.226,10.311,10.095,10.166,3150000.0
2006-03-15 13:00:00,10.128,10.283,10.053,10.117,5300000.0
2006-03-15 13:30:00,10.132,10.261,10.029,10.029,3600000.0
2006-03-15 14:00:00,10.135,10.259,10.057,10.161,6850000.0
2006-03-15 14:30:00,10.208,10.267,10.029,10.176,6000000.0
2006-03-15 15:00:00,10.123,10.271,10.054,10.103,6150000.0
2006-03-15 15:30:00,10.17,10.33,10.043,10.204,13150000.0
2006-03-15 16:00:00,10.275,10.366,10.119,10.298,13400000.0
2006-03-15 16:30:00,10.188,10.357,10.138,10.191,12500000.0
2006-03-15 17:00:00,10.291,10.325,10.081,10.249,11950000.0
2006-03-15 17:30:00,10.127,10.317,10.079,10.256,11550000.0
2006-03-15 18:00:00,10.168,10.3,10.111,10.266,11500000.0
2006-03-15 18:30:00,10.225,10.304,10.106,10.217,11550000.0
2006-03-15 19:00:00,10.216,10.317,10.11,10.234,12050000.0
2006-03-15 19:30:00,10.28,10.314,10.1,10.183,12200000.0
2006-03-15 20:00:00,10.267,10.364,10.121,10.264,11100000.0
2006-03-15 20:30:00,10.186,10.299,10.141,10.184,1950000.0
2006-03-15 21:00:00,10.248,10.316,10.124,10.261,5300000.0
2006-03-15 21:30:00,10.193,10.275,10.093,10.247,3000000.0
2006-03-15 22:00:00,10.227,10.294,10.126,10.233,2950000.0
2006-03-15 22:30:00,10.16,10.302,10.098,10.185,2800000.0
2006-03-15 23:00:00,10.148,10.25,10.133,10.214,1000000.0
2006-03-15 23:30:00,10.266,10.266,10.133,10.184,900000.0
2006-03-16 00:00:00,10.3,10.37,10.1,10.204,2400000.0
2006-03-16 00:30:00,10.119,10.248,10.105,10.221,1950000.0
2006-03-16 01:00:00,10.207,10.216,10.105,10.144,600000.0
2006-03-16 01:30:00,10.117,10.298,10.07,10.144,2550000.0
2006-03-16 02:00:00,10.117,10.259,10.069,10.122,3550000.0
2006-03-16 02:30:00,10.093,10.227,10.056,10.095,2500000.0
2006-03-16 03:00:00,10.155,10.256,10.09,10.199,2300000.0
2006-03-16 03:30:00,10.212,10.288,10.059,10.154,3250000.0
2006-03-16 04:00:00,10.227,10.248,10.128,10.231,1750000.0
2006-03-16 04:30:00,10.206,10.241,10.099,10.142,1300000.0
2006-03-16 05:00:00,10.129,10.279,10.095,10.134,1700000.0
2006-03-16 05:30:00,10.205,10.205,10.094,10.153,750000.0
2006-03-16 06:00:00,10.173,10.24,10.122,10.154,1450000.0
2006-03-16 06:30:00,10.203,10.252,10.095,10.163,2350000.0
2006-03-16 07:00:00,10.185,10.274,10.101,10.198,2050000.0
2006-03-16 07:30:00,10.186,10.258,10.084,10.22,2200000.0
2006-03-16 08:00:00,10.092,10.242,10.069,10.189,2500000.0
2006-03-16 08:30:00,10.185,10.256,10.075,10.18,2000000.0
2006-03-16 09:00:00,10.098,10.261,10.062,10.199,1900000.0
2006-03-16 09:30:00,10.12,10.264,10.043,10.153,2200000.0
2006-03-16 10:00:00,10.181,10.29,10.099,10.258,2050000.0
2006-03-16 10:30:00,10.125,10.277,10.06,10.06,4350000.0
2006-03-16 11:00:00,10.095,10.247,10.047,10.169,4050000.0
2006-03-16 11:30:00,10.222,10.259,10.069,10.161,5350000.0
2006-03-16 12:00:00,10.206,10.264,10.044,10.211,2600000.0
2006-03-16 12:30:00,10.242,10.278,10.1,10.246,3750000.0
2006-03-16 13:00:00,10.099,10.318,10.099,10.203,5400000.0
2006-03-16 13:30:00,10.115,10.259,10.073,10.152,5500000.0
2006-03-16 14:00:00,10.243,10.27,10.071,10.214,5900000.0
2006-03-16 14:30:00,10.221,10.369,10.146,10.252,5300000.0
2006-03-16 15:00:00,10.177,10.349,10.139,10.175,4350000.0
2006-03-16 15:30:00,10.252,10.358,10.152,10.271,13000000.0
2006-03-16 16:00:00,10.324,10.373,10.157,10.206,13000000.0
2006-03-16 16:30:00,10.192,10.327,10.102,10.191,13150000.0
2006-03-16 17:00:00,10.268,10.366,9.99,10.174,12850000.0
2006-03-16 17:30:00,10.062,10.225,9.893,10.133,13100000.0
2006-03-16 18:00:00,10.024,10.193,9.972,10.153,12650000.0
2006-03-16 18:30:00,10.124,10.251,10.016,10.178,12050000.0
2006-03-16 19:00:00,10.158,10.317,10.106,10.26,12300000.0
2006-03-16 19:30:00,10.288,10.335,10.099,10.27,14900000.0
2006-03-16 20:00:00,10.176,10.319,10.097,10.188,12000000.0
2006-03-16 20:30:00,10.237,10.301,10.151,10.211,2350000.0
2006-03-16 21:00:00,10.171,10.395,10.142,10.202,6150000.0
2006-03-16 21:30:00,10.228,10.334,10.144,10.223,1450000.0
2006-03-16 22:00:00,10.289,10.315,10.195,10.299,2300000.0
2006-03-16 22:30:00,10.226,10.339,10.173,10.213,1250000.0
2006-03-16 23:00:00,10.282,10.338,10.176,10.273,1550000.0
2006-03-16 23:30:00,10.296,10.362,10.167,10.245,2800000.0
2006-03-17 00:00:00,10.3,10.44,10.152,10.195,3700000.0
2006-03-17 00:30:00,10.277,10.277,10.164,10.203,400000.0
2006-03-17 01:00:00,10.274,10.304,10.155,10.195,2000000.0
2006-03-17 01:30:00,10.166,10.323,10.12,10.276,1600000.0
2006-03-17 02:00:00,10.284,10.362,10.147,10.267,2500000.0
2006-03-17 02:30:00,10.211,10.292,10.155,10.193,1100000.0
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 04:00:00,10.265,10.308,10.145,10.183,2050000.0
2006-03-17 04:30:00,10.246,10.323,10.152,10.244,1250000.0
2006-03-17 05:00:00,10.243,10.243,10.143,10.172,350000.0
2006-03-17 05:30:00,10.287,10.3,10.164,10.221,1850000.0
2006-03-17 06:00:00,10.27,10.294,10.166,10.269,700000.0
2006-03-17 06:30:00,10.276,10.276,10.165,10.203,400000.0
2006-03-17 07:00:00,10.256,10.265,10.156,10.262,450000.0
2006-03-17 07:30:00,10.259,10.259,10.119,10.238,700000.0
2006-03-17 08:00:00,10.253,10.253,10.146,10.237,300000.0
2006-03-17 08:30:00,10.207,10.33,10.178,10.21,3150000.0
2006-03-17 09:00:00,10.235,10.309,10.174,10.254,800000.0
2006-03-17 09:30:00,10.27,10.371,10.158,10.313,3500000.0
2006-03-17 10:00:00,10.299,10.38,10.169,10.242,5200000.0
2006-03-17 10:30:00,10.249,10.359,10.138,10.297,8150000.0
2006-03-17 11:00:00,10.239,10.355,10.19,10.265,4400000.0
2006-03-17 11:30:00,10.333,10.383,10.188,10.278,5150000.0
2006-03-17 12:00:00,10.365,10.405,10.201,10.209,4900000.0
2006-03-17 12:30:00,10.212,10.409,10.208,10.248,8350000.0
2006-03-17 13:00:00,10.342,10.442,10.193,10.32,7250000.0
2006-03-17 13:30:00,10.354,10.405,10.21,10.271,5200000.0
2006-03-17 14:00:00,10.329,10.425,10.225,10.35,11250000.0
2006-03-17 14:30:00,10.384,10.447,10.223,10.433,8600000.0
2006-03-17 15:00:00,10.309,10.476,10.257,10.299,3750000.0
2006-03-17 15:30:00,10.384,10.455,10.221,10.294,13050000.0
2006-03-17 16:00:00,10.342,10.41,10.183,10.375,12950000.0
2006-03-17 16:30:00,10.261,10.425,10.189,10.245,12200000.0
2006-03-17 17:00:00,10.352,10.441,10.179,10.426,12750000.0
2006-03-17 17:30:00,10.263,10.448,10.237,10.344,10200000.0
2006-03-17 18:00:00,10.348,10.443,10.193,10.35,13200000.0
2006-03-17 18:30:00,10.317,10.445,10.201,10.348,11100000.0
2006-03-17 19:00:00,10.326,10.403,10.235,10.33,9300000.0
2006-03-17 19:30:00,10.41,10.432,10.202,10.353,11250000.0
2006-03-17 20:00:00,10.334,10.422,10.204,10.315,12050000.0
2006-03-17 20:30:00,10.31,10.401,10.181,10.283,4250000.0
2006-03-17 21:00:00,10.269,10.361,10.191,10.311,3000000.0
2006-03-17 21:30:00,10.233,10.361,10.204,10.309,2300000.0
2006-03-17 22:00:00,10.303,10.38,10.203,10.305,3000000.0
2006-03-17 22:30:00,10.272,10.308,10.195,10.255,1100000.0
2006-03-17 23:00:00,10.295,10.363,10.193,10.301,2750000.0
2006-03-17 23:30:00,10.336,10.367,10.225,10.263,1100000.0
2006-03-20 00:00:00,10.34,10.41,10.24,10.31,200000.0
2006-03-20 00:30:00,10.326,10.338,10.225,10.285,750000.0
2006-03-20 01:00:00,10.314,10.345,10.235,10.273,400000.0
2006-03-20 01:30:00,10.348,10.37,10.225,10.285,850000.0
2006-03-20 02:00:00,10.345,10.365,10.226,10.274,1550000.0
2006-03-20 02:30:00,10.234,10.374,10.218,10.339,1750000.0
2006-03-20 03:00:00,10.351,10.392,10.239,10.271,1550000.0
2006-03-20 03:30:00,10.389,10.389,10.235,10.235,1300000.0
2006-03-20 04:00:00,10.326,10.334,10.223,10.263,600000.0
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 05:30:00,10.319,10.369,10.203,10.283,1550000.0
2006-03-20 06:00:00,10.316,10.398,10.244,10.356,1200000.0
2006-03-20 06:30:00,10.324,10.389,10.212,10.274,1450000.0
2006-03-20 07:00:00,10.339,10.4,10.254,10.332,1400000.0
2006-03-20 07:30:00,10.349,10.38,10.268,10.323,550000.0
2006-03-20 08:00:00,10.362,10.468,10.247,10.382,3100000.0
2006-03-20 08:30:00,10.327,10.397,10.261,10.367,1600000.0
2006-03-20 09:00:00,10.376,10.431,10.275,10.362,1550000.0
2006-03-20 09:30:00,10.314,10.428,10.227,10.346,5550000.0
2006-03-20 10:00:00,10.403,10.463,10.213,10.35,3700000.0
2006-03-20 10:30:00,10.296,10.433,10.234,10.275,3050000.0
2006-03-20 11:00:00,10.385,10.39,10.205,10.377,3600000.0
2006-03-20 11:30:00,10.37,10.382,10.231,10.37,3300000.0
2006-03-20 12:00:00,10.308,10.417,10.214,10.26,3700000.0
2006-03-20 12:30:00,10.321,10.389,10.201,10.384,4200000.0
2006-03-20 13:00:00,10.253,10.405,10.213,10.263,4200000.0
2006-03-20 13:30:00,10.258,10.373,10.202,10.345,4600000.0
2006-03-20 14:00:00,10.297,10.406,10.209,10.304,3250000.0
2006-03-20 14:30:00,10.291,10.375,10.211,10.294,3950000.0
2006-03-20 15:00:00,10.24,10.369,10.183,10.223,5400000.0
2006-03-20 15:30:00,10.28,10.37,10.098,10.205,13000000.0
2006-03-20 16:00:00,10.252,10.355,10.123,10.222,13300000.0
2006-03-20 16:30:00,10.192,10.385,10.158,10.227,12500000.0
2006-03-20 17:00:00,10.331,10.353,10.142,10.317,11300000.0
2006-03-20 17:30:00,10.195,10.394,10.123,10.286,11850000.0
2006-03-20 18:00:00,10.25,10.334,10.154,10.313,9600000.0
2006-03-20 18:30:00,10.269,10.36,10.17,10.263,8250000.0
2006-03-20 19:00:00,10.245,10.4,10.124,10.223,11900000.0
2006-03-20 19:30:00,10.283,10.337,10.133,10.229,10050000.0
2006-03-20 20:00:00,10.251,10.314,10.12,10.251,11000000.0
2006-03-20 20:30:00,10.201,10.306,10.155,10.222,2250000.0
2006-03-20 21:00:00,10.244,10.296,10.168,10.291,950000.0
2006-03-20 21:30:00,10.133,10.352,10.127,10.24,3750000.0
2006-03-20 22:00:00,10.284,10.284,10.139,10.239,1500000.0
2006-03-20 22:30:00,10.162,10.265,10.113,10.265,2050000.0
2006-03-20 23:00:00,10.284,10.314,10.148,10.21,2750000.0
2006-03-20 23:30:00,10.257,10.298,10.124,10.167,2200000.0
2006-03-21 00:00:00,10.29,10.55,10.105,10.206,2550000.0
2006-03-21 00:30:00,10.225,10.225,10.115,10.154,400000.0
2006-03-21 01:00:00,10.228,10.228,10.126,10.164,500000.0
2006-03-21 01:30:00,10.156,10.268,10.129,10.211,2100000.0
2006-03-21 02:00:00,10.204,10.259,10.1,10.139,1450000.0
2006-03-21 02:30:00,10.15,10.257,10.107,10.214,2350000.0
2006-03-21 03:00:00,10.245,10.248,10.104,10.199,1600000.0
2006-03-21 03:30:00,10.107,10.259,10.089,10.184,1900000.0
2006-03-21 04:00:00,10.119,10.267,10.096,10.155,1800000.0
2006-03-21 04:30:00,10.21,10.272,10.103,10.212,4800000.0
2006-03-21 05:00:00,10.196,10.221,10.096,10.162,1150000.0
2006-03-21 05:30:00,10.227,10.29,10.111,10.259,2350000.0
2006-03-21 06:00:00,10.186,10.252,10.103,10.153,1550000.0
2006-03-21 06:30:00,10.208,10.276,10.122,10.179,2150000.0
2006-03-21 07:00:00,10.145,10.263,10.121,10.226,650000.0
2006-03-21 07:30:00,10.256,10.256,10.14,10.256,950000.0
2006-03-21 08:00:00,10.172,10.29,10.11,10.219,2800000.0
2006-03-21 08:30:00,10.253,10.276,10.08,10.222,2050000.0
2006-03-21 09:00:00,10.152,10.308,10.094,10.274,2850000.0
2006-03-21 09:30:00,10.234,10.312,10.135,10.28,2150000.0
2006-03-21 10:00:00,10.23,10.292,10.064,10.184,7550000.0
2006-03-21 10:30:00,10.145,10.269,10.051,10.153,8650000.0
2006-03-21 11:00:00,10.14,10.264,10.048,10.215,6950000.0
2006-03-21 11:30:00,10.184,10.287,10.095,10.212,6150000.0
2006-03-21 12:00:00,10.216,10.28,10.086,10.167,2800000.0
2006-03-21 12:30:00,10.167,10.334,10.108,10.242,4800000.0
2006-03-21 13:00:00,10.247,10.256,10.082,10.19,2250000.0
2006-03-21 13:30:00,10.241,10.281,10.104,10.203,3850000.0
2006-03-21 14:00:00,10.233,10.283,10.097,10.219,3350000.0
2006-03-21 14:30:00,10.161,10.295,10.123,10.27,6100000.0
2006-03-21 15:00:00,10.161,10.299,10.115,10.19,3250000.0
2006-03-21 15:30:00,10.19,10.262,10.019,10.063,13000000.0
2006-03-21 16:00:00,10.151,10.239,10.017,10.169,13200000.0
2006-03-21 16:30:00,10.101,10.273,10.011,10.074,12400000.0
2006-03-21 17:00:00,10.139,10.22,9.955,10.156,12800000.0
2006-03-21 17:30:00,10.051,10.238,9.983,10.185,12200000.0
2006-03-21 18:00:00,10.065,10.222,10.021,10.198,9250000.0
2006-03-21 18:30:00,10.18,10.364,10.066,10.272,14750000.0
2006-03-21 19:00:00,10.322,10.549,10.203,10.332,21300000.0
2006-03-21 19:30:00,10.447,10.492,10.233,10.361,19550000.0
2006-03-21 20:00:00,10.415,10.593,10.247,10.455,14100000.0
2006-03-21 20:30:00,10.537,10.568,10.405,10.516,2900000.0
2006-03-21 21:00:00,10.513,10.58,10.37,10.474,8700000.0
2006-03-21 21:30:00,10.394,10.527,10.337,10.42,5100000.0
2006-03-21 22:00:00,10.386,10.52,10.345,10.436,3250000.0
2006-03-21 22:30:00,10.379,10.485,10.336,10.405,4850000.0
2006-03-21 23:00:00,10.395,10.496,10.366,10.467,3100000.0
2006-03-21 23:30:00,10.443,10.502,10.324,10.345,3000000.0
2006-03-22 00:00:00,10.393,10.527,10.334,10.373,3650000.0
2006-03-22 00:30:00,10.391,10.503,10.335,10.423,3750000.0
2006-03-22 01:00:00,10.464,10.508,10.364,10.421,1050000.0
2006-03-22 01:30:00,10.486,10.55,10.365,10.48,2450000.0
2006-03-22 02:00:00,10.488,10.56,10.362,10.539,6350000.0
2006-03-22 02:30:00,10.462,10.563,10.4,10.422,2500000.0
2006-03-22 03:00:00,10.516,10.59,10.419,10.458,2750000.0
2006-03-22 03:30:00,10.438,10.608,10.403,10.532,5550000.0
2006-03-22 04:00:00,10.536,10.536,10.452,10.485,200000.0
2006-03-22 04:30:00,10.522,10.581,10.422,10.482,1100000.0
2006-03-22 05:00:00,10.433,10.622,10.402,10.464,1400000.0
2006-03-22 05:30:00,10.527,10.561,10.42,10.471,1600000.0
2006-03-22 06:00:00,10.509,10.58,10.415,10.454,3550000.0
2006-03-22 06:30:00,10.395,10.549,10.375,10.483,750000.0
2006-03-22 07:00:00,10.544,10.582,10.461,10.546,650000.0
2006-03-22 07:30:00,10.5,10.595,10.416,10.5,3750000.0
2006-03-22 08:00:00,10.543,10.568,10.423,10.541,1550000.0
2006-03-22 08:30:00,10.537,10.579,10.403,10.538,3100000.0
2006-03-22 09:00:00,10.537,10.628,10.454,10.571,2750000.0
2006-03-22 09:30:00,10.539,10.602,10.39,10.49,4400000.0
2006-03-22 10:00:00,10.517,10.639,10.388,10.508,8850000.0
2006-03-22 10:30:00,10.45,10.586,10.363,10.379,10850000.0
2006-03-22 11:00:00,10.477,10.675,10.421,10.516,9050000.0
2006-03-22 11:30:00,10.556,10.619,10.406,10.515,7300000.0
2006-03-22 12:00:00,10.547,10.613,10.392,10.494,5550000.0
2006-03-22 12:30:00,10.526,10.594,10.368,10.388,7100000.0
2006-03-22 13:00:00,10.468,10.569,10.372,10.465,7150000.0
2006-03-22 13:30:00,10.462,10.559,10.372,10.514,2350000.0
2006-03-22 14:00:00,10.484,10.557,10.374,10.453,5900000.0
2006-03-22 14:30:00,10.489,10.587,10.348,10.52,5700000.0
2006-03-22 15:00:00,10.39,10.559,10.37,10.481,4000000.0
2006-03-22 15:30:00,10.502,10.602,10.398,10.459,12550000.0
2006-03-22 16:00:00,10.539,10.637,10.388,10.531,13350000.0
2006-03-22 16:30:00,10.459,10.609,10.407,10.471,11150000.0
2006-03-22 17:00:00,10.563,10.598,10.395,10.548,11450000.0
2006-03-22 17:30:00,10.421,10.578,10.366,10.478,12450000.0
2006-03-22 18:00:00,10.435,10.558,10.375,10.489,13050000.0
2006-03-22 18:30:00,10.491,10.554,10.357,10.449,12000000.0
2006-03-22 19:00:00,10.446,10.556,10.331,10.449,13600000.0
2006-03-22 19:30:00,10.506,10.522,10.325,10.482,15250000.0
2006-03-22 20:00:00,10.448,10.576,10.345,10.399,12900000.0
2006-03-22 20:30:00,10.451,10.54,10.334,10.363,2350000.0
2006-03-22 21:00:00,10.436,10.51,10.336,10.37,2350000.0
2006-03-22 21:30:00,10.438,10.484,10.323,10.393,3550000.0
2006-03-22 22:00:00,10.352,10.476,10.316,10.437,3000000.0
2006-03-22 22:30:00,10.368,10.517,10.334,10.494,2350000.0
2006-03-22 23:00:00,10.433,10.496,10.333,10.431,1600000.0
2006-03-22 23:30:00,10.485,10.509,10.343,10.432,2300000.0
2006-03-23 00:00:00,10.404,10.508,10.344,10.44,2000000.0
2006-03-23 00:30:00,10.424,10.495,10.297,10.4,2250000.0
2006-03-23 01:00:00,10.419,10.483,10.331,10.331,650000.0
2006-03-23 01:30:00,10.356,10.482,10.325,10.364,1000000.0
2006-03-23 02:00:00,10.337,10.589,10.315,10.509,4350000.0
2006-03-23 02:30:00,10.383,10.518,10.332,10.373,2200000.0
2006-03-23 03:00:00,10.434,10.467,10.331,10.421,2900000.0
2006-03-23 03:30:00,10.359,10.518,10.325,10.334,2000000.0
2006-03-23 04:00:00,10.428,10.477,10.333,10.363,1950000.0
2006-03-23 04:30:00,10.415,10.473,10.315,10.355,1550000.0
2006-03-23 05:00:00,10.407,10.489,10.324,10.363,2900000.0
2006-03-23 05:30:00,10.435,10.45,10.311,10.381,2050000.0
2006-03-23 06:00:00,10.386,10.469,10.301,10.434,850000.0
2006-03-23 06:30:00,10.442,10.491,10.335,10.387,1050000.0
2006-03-23 07:00:00,10.448,10.464,10.326,10.348,2100000.0
2006-03-23 07:30:00,10.461,10.477,10.322,10.388,2600000.0
2006-03-23 08:00:00,10.471,10.492,10.324,10.432,2100000.0
2006-03-23 08:30:00,10.384,10.469,10.301,10.46,2500000.0
2006-03-23 09:00:00,10.455,10.509,10.335,10.39,2300000.0
2006-03-23 09:30:00,10.42,10.483,10.319,10.442,2950000.0
2006-03-23 10:00:00,10.428,10.546,10.33,10.477,2500000.0
2006-03-23 10:30:00,10.388,10.518,10.304,10.404,5000000.0
2006-03-23 11:00:00,10.382,10.52,10.308,10.413,4000000.0
2006-03-23 11:30:00,10.316,10.491,10.288,10.442,7300000.0
2006-03-23 12:00:00,10.401,10.512,10.301,10.422,4150000.0
2006-03-23 12:30:00,10.43,10.511,10.328,10.368,3750000.0
2006-03-23 13:00:00,10.455,10.483,10.3,10.429,1850000.0
2006-03-23 13:30:00,10.31,10.524,10.31,10.383,3450000.0
2006-03-23 14:00:00,10.451,10.542,10.349,10.457,4750000.0
2006-03-23 14:30:00,10.399,10.522,10.353,10.493,4400000.0
2006-03-23 15:00:00,10.361,10.523,10.336,10.406,3550000.0
2006-03-23 15:30:00,10.444,10.515,10.286,10.324,13050000.0
2006-03-23 16:00:00,10.375,10.469,10.254,10.39,12700000.0
2006-03-23 16:30:00,10.309,10.506,10.282,10.384,12550000.0
2006-03-23 17:00:00,10.438,10.505,10.303,10.443,10550000.0
2006-03-23 17:30:00,10.303,10.509,10.253,10.468,17450000.0
2006-03-23 18:00:00,10.349,10.543,10.318,10.482,17450000.0
2006-03-23 18:30:00,10.449,10.64,10.35,10.569,17200000.0
2006-03-23 19:00:00,10.569,10.644,10.433,10.63,15000000.0
2006-03-23 19:30:00,10.622,10.72,10.459,10.636,13950000.0
2006-03-23 20:00:00,10.626,10.706,10.464,10.635,16700000.0
2006-03-23 20:30:00,10.631,10.718,10.509,10.644,4000000.0
2006-03-23 21:00:00,10.641,10.677,10.5,10.532,3800000.0
2006-03-23 21:30:00,10.615,10.659,10.505,10.544,3250000.0
2006-03-23 22:00:00,10.614,10.711,10.506,10.586,1200000.0
2006-03-23 22:30:00,10.642,10.709,10.524,10.661,4350000.0
2006-03-23 23:00:00,10.655,10.684,10.5,10.631,2150000.0
2006-03-23 23:30:00,10.637,10.672,10.535,10.587,950000.0
2006-03-24 00:00:00,10.66,10.75,10.533,10.595,900000.0
2006-03-24 00:30:00,10.642,10.678,10.536,10.574,1650000.0
2006-03-24 01:00:00,10.628,10.678,10.524,10.62,1350000.0
2006-03-24 01:30:00,10.679,10.691,10.552,10.584,1300000.0
2006-03-24 02:00:00,10.549,10.683,10.506,10.618,4550000.0
2006-03-24 02:30:00,10.536,10.679,10.516,10.576,1700000.0
2006-03-24 03:00:00,10.601,10.673,10.543,10.595,1400000.0
2006-03-24 03:30:00,10.641,10.691,10.536,10.552,1600000.0
2006-03-24 04:00:00,10.637,10.637,10.519,10.556,400000.0
2006-03-24 04:30:00,10.624,10.635,10.513,10.564,2300000.0
2006-03-24 05:00:00,10.548,10.655,10.494,10.644,4150000.0
2006-03-24 05:30:00,10.526,10.674,10.496,10.535,2650000.0
2006-03-24 06:00:00,10.6,10.653,10.498,10.653,1200000.0
2006-03-24 06:30:00,10.6,10.659,10.506,10.553,1900000.0
2006-03-24 07:00:00,10.626,10.651,10.492,10.643,2950000.0
2006-03-24 07:30:00,10.6,10.638,10.502,10.637,2550000.0
2006-03-24 08:00:00,10.543,10.677,10.499,10.618,2750000.0
2006-03-24 08:30:00,10.609,10.689,10.494,10.607,4350000.0
2006-03-24 09:00:00,10.525,10.68,10.494,10.62,5100000.0
2006-03-24 09:30:00,10.549,10.668,10.499,10.654,4850000.0
2006-03-24 10:00:00,10.586,10.749,10.486,10.582,9400000.0
2006-03-24 10:30:00,10.608,10.747,10.547,10.684,3950000.0
2006-03-24 11:00:00,10.558,10.729,10.534,10.609,4000000.0
2006-03-24 11:30:00,10.664,10.693,10.464,10.606,5750000.0
2006-03-24 12:00:00,10.606,10.747,10.518,10.637,6000000.0
2006-03-24 12:30:00,10.655,10.728,10.504,10.626,10700000.0
2006-03-24 13:00:00,10.655,10.737,10.497,10.625,2650000.0
2006-03-24 13:30:00,10.603,10.687,10.508,10.567,3700000.0
2006-03-24 14:00:00,10.661,10.712,10.513,10.614,5000000.0
2006-03-24 14:30:00,10.644,10.752,10.524,10.735,5350000.0
2006-03-24 15:00:00,10.682,10.725,10.567,10.567,4950000.0
2006-03-24 15:30:00,10.678,10.75,10.542,10.635,11950000.0
2006-03-24 16:00:00,10.686,10.758,10.523,10.624,12850000.0
2006-03-24 16:30:00,10.587,10.746,10.558,10.663,10950000.0
2006-03-24 17:00:00,10.717,10.751,10.541,10.734,12750000.0
2006-03-24 17:30:00,10.588,10.769,10.527,10.699,13350000.0
2006-03-24 18:00:00,10.591,10.76,10.548,10.728,11000000.0
2006-03-24 18:30:00,10.655,10.797,10.605,10.696,5850000.0
2006-03-24 19:00:00,10.674,10.753,10.544,10.71,9950000.0
2006-03-24 19:30:00,10.716,10.783,10.562,10.714,13700000.0
2006-03-24 20:00:00,10.715,10.788,10.562,10.698,11400000.0
2006-03-24 20:30:00,10.7,10.756,10.59,10.632,1850000.0
2006-03-24 21:00:00,10.696,10.696,10.584,10.623,400000.0
2006-03-24 21:30:00,10.599,10.691,10.564,10.628,450000.0
2006-03-24 22:00:00,10.632,10.695,10.584,10.677,700000.0
2006-03-24 22:30:00,10.703,10.724,10.594,10.642,750000.0
2006-03-24 23:00:00,10.705,10.705,10.543,10.683,600000.0
2006-03-24 23:30:00,10.696,10.705,10.595,10.661,1250000.0
2006-03-27 00:00:00,10.7,10.93,10.585,10.625,800000.0
2006-03-27 00:30:00,10.639,10.699,10.581,10.644,1350000.0
2006-03-27 01:00:00,10.684,10.696,10.574,10.613,1200000.0
2006-03-27 01:30:00,10.718,10.732,10.575,10.615,1050000.0
2006-03-27 02:00:00,10.585,10.799,10.568,10.689,3200000.0
2006-03-27 02:30:00,10.709,10.769,10.569,10.701,4050000.0
2006-03-27 03:00:00,10.69,10.765,10.607,10.721,3750000.0
2006-03-27 03:30:00,10.71,10.793,10.605,10.674,2850000.0
2006-03-27 04:00:00,10.736,10.8,10.597,10.633,4100000.0
2006-03-27 04:30:00,10.735,10.76,10.613,10.713,1850000.0
2006-03-27 05:00:00,10.769,10.769,10.608,10.646,650000.0
2006-03-27 05:30:00,10.706,10.765,10.629,10.673,1750000.0
2006-03-27 06:00:00,10.72,10.737,10.638,10.638,900000.0
2006-03-27 06:30:00,10.722,10.86,10.611,10.812,6350000.0
2006-03-27 07:00:00,10.806,10.859,10.655,10.694,5750000.0
2006-03-27 07:30:00,10.742,10.831,10.665,10.729,1700000.0
2006-03-27 08:00:00,10.733,10.827,10.681,10.75,1300000.0
2006-03-27 08:30:00,10.777,10.879,10.643,10.824,6250000.0
2006-03-27 09:00:00,10.773,10.916,10.675,10.739,8600000.0
2006-03-27 09:30:00,10.762,10.901,10.696,10.85,6200000.0
2006-03-27 10:00:00,10.744,10.922,10.69,10.842,9200000.0
2006-03-27 10:30:00,10.688,10.884,10.663,10.782,5900000.0
2006-03-27 11:00:00,10.845,10.864,10.686,10.829,3500000.0
2006-03-27 11:30:00,10.843,10.924,10.692,10.846,7450000.0
2006-03-27 12:00:00,10.876,10.923,10.706,10.777,8350000.0
2006-03-27 12:30:00,10.834,10.919,10.715,10.863,6600000.0
2006-03-27 13:00:00,10.853,10.914,10.709,10.819,5150000.0
2006-03-27 13:30:00,10.79,10.916,10.735,10.879,5100000.0
2006-03-27 14:00:00,10.847,10.942,10.729,10.863,5550000.0
2006-03-27 14:30:00,10.833,10.936,10.692,10.861,6750000.0
2006-03-27 15:00:00,10.828,10.88,10.713,10.805,3650000.0
2006-03-27 15:30:00,10.806,10.889,10.701,10.788,10850000.0
2006-03-27 16:00:00,10.849,10.908,10.711,10.838,12200000.0
2006-03-27 16:30:00,10.753,10.909,10.677,10.773,9700000.0
2006-03-27 17:00:00,10.847,10.934,10.72,10.905,12950000.0
2006-03-27 17:30:00,10.746,10.97,10.746,10.895,12300000.0
2006-03-27 18:00:00,10.79,10.924,10.702,10.841,11750000.0
2006-03-27 18:30:00,10.833,10.911,10.712,10.831,10350000.0
2006-03-27 19:00:00,10.802,10.898,10.674,10.742,11800000.0
2006-03-27 19:30:00,10.806,10.849,10.631,10.746,13250000.0
2006-03-27 20:00:00,10.776,10.921,10.706,10.862,12400000.0
2006-03-27 20:30:00,10.81,10.9,10.733,10.783,2100000.0
2006-03-27 21:00:00,10.738,10.901,10.717,10.785,1150000.0
2006-03-27 21:30:00,10.759,10.887,10.714,10.846,3000000.0
2006-03-27 22:00:00,10.834,10.877,10.715,10.775,1800000.0
2006-03-27 22:30:00,10.753,10.911,10.724,10.891,3200000.0
2006-03-27 23:00:00,10.889,10.915,10.726,10.833,2750000.0
2006-03-27 23:30:00,10.833,10.854,10.744,10.783,500000.0
2006-03-28 00:00:00,10.87,10.92,10.726,10.838,3350000.0
2006-03-28 00:30:00,10.798,10.91,10.732,10.863,2350000.0
2006-03-28 01:00:00,10.855,10.856,10.735,10.773,1500000.0
2006-03-28 01:30:00,10.845,10.919,10.745,10.868,1100000.0
2006-03-28 02:00:00,10.83,10.92,10.701,10.896,3000000.0
2006-03-28 02:30:00,10.768,10.889,10.733,10.773,4550000.0
2006-03-28 03:00:00,10.834,10.904,10.734,10.854,4150000.0
2006-03-28 03:30:00,10.847,10.875,10.728,10.747,850000.0
2006-03-28 04:00:00,10.843,10.867,10.741,10.784,1250000.0
2006-03-28 04:30:00,10.857,10.878,10.741,10.784,900000.0
2006-03-28 05:00:00,10.857,10.872,10.717,10.815,1600000.0
2006-03-28 05:30:00,10.844,10.908,10.767,10.813,650000.0
2006-03-28 06:00:00,10.854,10.922,10.764,10.878,3200000.0
2006-03-28 06:30:00,10.857,10.923,10.802,10.834,2100000.0
2006-03-28 07:00:00,10.881,10.923,10.811,10.895,750000.0
2006-03-28 07:30:00,10.896,10.925,10.769,10.835,1500000.0
2006-03-28 08:00:00,10.824,10.953,10.799,10.824,650000.0
2006-03-28 08:30:00,10.836,10.921,10.756,10.824,2800000.0
2006-03-28 09:00:00,10.8,10.947,10.75,10.823,2200000.0
2006-03-28 09:30:00,10.869,10.933,10.751,10.903,5300000.0
2006-03-28 10:00:00,10.877,10.93,10.726,10.865,7750000.0
2006-03-28 10:30:00,10.829,10.921,10.681,10.717,7450000.0
2006-03-28 11:00:00,10.785,10.88,10.661,10.798,9600000.0
2006-03-28 11:30:00,10.807,10.872,10.695,10.853,4950000.0
2006-03-28 12:00:00,10.844,10.877,10.672,10.759,4850000.0
2006-03-28 12:30:00,10.699,10.898,10.699,10.836,7800000.0
2006-03-28 13:00:00,10.715,10.872,10.641,10.766,9850000.0
2006-03-28 13:30:00,10.792,10.865,10.659,10.733,8600000.0
2006-03-28 14:00:00,10.794,10.893,10.686,10.796,9350000.0
2006-03-28 14:30:00,10.754,10.873,10.699,10.817,3650000.0
2006-03-28 15:00:00,10.725,10.877,10.665,10.824,5250000.0
2006-03-28 15:30:00,10.82,10.909,10.721,10.791,11700000.0
2006-03-28 16:00:00,10.841,10.951,10.706,10.866,12900000.0
2006-03-28 16:30:00,10.79,10.921,10.746,10.787,12350000.0
2006-03-28 17:00:00,10.872,10.936,10.701,10.888,12850000.0
2006-03-28 17:30:00,10.808,10.931,10.734,10.887,11350000.0
2006-03-28 18:00:00,10.811,10.956,10.752,10.902,11550000.0
2006-03-28 18:30:00,10.857,10.907,10.712,10.827,13000000.0
2006-03-28 19:00:00,10.834,10.946,10.712,10.732,10550000.0
2006-03-28 19:30:00,10.836,10.881,10.654,10.829,14700000.0
2006-03-28 20:00:00,10.842,10.925,10.661,10.771,15600000.0
2006-03-28 20:30:00,10.827,10.867,10.711,10.792,2850000.0
2006-03-28 21:00:00,10.828,10.842,10.691,10.715,1950000.0
2006-03-28 21:30:00,10.711,10.818,10.609,10.763,6650000.0
2006-03-28 22:00:00,10.767,10.882,10.672,10.691,3450000.0
2006-03-28 22:30:00,10.814,10.814,10.668,10.733,2100000.0
2006-03-28 23:00:00,10.776,10.812,10.665,10.787,1450000.0
2006-03-28 23:30:00,10.823,10.823,10.666,10.705,800000.0
2006-03-29 00:00:00,10.8,11.16,10.676,10.792,1850000.0
2006-03-29 00:30:00,10.772,10.821,10.672,10.792,1000000.0
2006-03-29 01:00:00,10.787,10.815,10.675,10.761,2000000.0
2006-03-29 01:30:00,10.729,10.805,10.691,10.729,800000.0
2006-03-29 02:00:00,10.779,10.815,10.675,10.751,1350000.0
2006-03-29 02:30:00,10.763,10.787,10.647,10.715,1900000.0
2006-03-29 03:00:00,10.673,10.807,10.646,10.736,3550000.0
2006-03-29 03:30:00,10.771,10.84,10.583,10.747,5000000.0
2006-03-29 04:00:00,10.66,10.774,10.601,10.609,3300000.0
2006-03-29 04:30:00,10.643,10.759,10.594,10.702,2100000.0
2006-03-29 05:00:00,10.714,10.758,10.587,10.643,1850000.0
2006-03-29 05:30:00,10.701,10.742,10.597,10.672,1450000.0
2006-03-29 06:00:00,10.724,10.754,10.634,10.725,1450000.0
2006-03-29 06:30:00,10.712,10.809,10.618,10.713,3650000.0
2006-03-29 07:00:00,10.764,10.82,10.639,10.758,1850000.0
2006-03-29 07:30:00,10.769,10.799,10.62,10.766,2300000.0
2006-03-29 08:00:00,10.712,10.79,10.638,10.766,2500000.0
2006-03-29 08:30:00,10.783,10.813,10.631,10.724,5700000.0
2006-03-29 09:00:00,10.649,10.801,10.609,10.757,5450000.0
2006-03-29 09:30:00,10.716,10.796,10.615,10.731,3000000.0
2006-03-29 10:00:00,10.746,10.812,10.61,10.763,4900000.0
2006-03-29 10:30:00,10.774,10.845,10.631,10.806,8050000.0
2006-03-29 11:00:00,10.725,10.838,10.645,10.743,4600000.0
2006-03-29 11:30:00,10.804,10.865,10.684,10.758,3850000.0
2006-03-29 12:00:00,10.799,10.871,10.67,10.716,8150000.0
2006-03-29 12:30:00,10.733,10.91,10.715,10.85,5900000.0
2006-03-29 13:00:00,10.868,10.912,10.709,10.783,7100000.0
2006-03-29 13:30:00,10.856,10.891,10.681,10.79,6850000.0
2006-03-29 14:00:00,10.871,10.902,10.682,10.824,6950000.0
2006-03-29 14:30:00,10.781,10.941,10.663,10.845,11200000.0
2006-03-29 15:00:00,10.743,10.899,10.687,10.808,5600000.0
2006-03-29 15:30:00,10.814,10.938,10.684,10.768,13050000.0
2006-03-29 16:00:00,10.819,10.907,10.674,10.798,14000000.0
2006-03-29 16:30:00,10.768,10.918,10.706,10.754,12950000.0
2006-03-29 17:00:00,10.879,10.97,10.701,10.892,12600000.0
2006-03-29 17:30:00,10.741,10.993,10.741,10.853,14500000.0
2006-03-29 18:00:00,10.853,11.078,10.785,11.045,16050000.0
2006-03-29 18:30:00,10.985,11.104,10.86,10.961,16050000.0
2006-03-29 19:00:00,10.959,11.088,10.852,10.882,14800000.0
2006-03-29 19:30:00,11.006,11.091,10.867,10.946,11900000.0
2006-03-29 20:00:00,11.07,11.127,10.898,11.045,11100000.0
2006-03-29 20:30:00,11.027,11.098,10.906,11.02,4900000.0
2006-03-29 21:00:00,10.996,11.151,10.942,11.082,9950000.0
2006-03-29 21:30:00,10.982,11.154,10.918,11.084,8550000.0
2006-03-29 22:00:00,11.011,11.15,10.939,11.091,7600000.0
2006-03-29 22:30:00,11.094,11.151,10.961,11.103,8350000.0
2006-03-29 23:00:00,11.084,11.165,10.961,11.035,3250000.0
2006-03-29 23:30:00,11.055,11.152,10.993,11.086,3450000.0
2006-03-30 00:00:00,11.15,11.7,11.029,11.176,2150000.0
2006-03-30 00:30:00,11.126,11.167,10.994,11.026,3050000.0
2006-03-30 01:00:00,11.124,11.166,11.008,11.103,2900000.0
2006-03-30 01:30:00,11.154,11.174,11.013,11.054,1750000.0
2006-03-30 02:00:00,11.125,11.152,10.967,11.091,10950000.0
2006-03-30 02:30:00,10.989,11.156,10.925,11.069,10750000.0
2006-03-30 03:00:00,11.079,11.154,10.961,10.986,9700000.0
2006-03-30 03:30:00,11.004,11.179,10.989,11.149,9700000.0
2006-03-30 04:00:00,11.074,11.17,11.006,11.037,9150000.0
2006-03-30 04:30:00,11.065,11.162,10.996,11.031,6900000.0
2006-03-30 05:00:00,11.118,11.181,10.995,11.094,5500000.0
2006-03-30 05:30:00,11.106,11.202,10.999,11.136,6200000.0
2006-03-30 06:00:00,11.147,11.198,10.987,11.183,7450000.0
2006-03-30 06:30:00,11.145,11.225,11.028,11.083,5300000.0
2006-03-30 07:00:00,11.066,11.216,11.018,11.114,6300000.0
2006-03-30 07:30:00,11.102,11.195,11.025,11.073,5650000.0
2006-03-30 08:00:00,11.092,11.194,11.02,11.153,9350000.0
2006-03-30 08:30:00,11.161,11.233,11.02,11.175,9300000.0
2006-03-30 09:00:00,11.143,11.255,11.034,11.192,9000000.0
2006-03-30 09:30:00,11.121,11.398,11.102,11.361,11900000.0
2006-03-30 10:00:00,11.339,11.424,11.196,11.354,13350000.0
2006-03-30 10:30:00,11.291,11.41,11.185,11.207,11250000.0
2006-03-30 11:00:00,11.265,11.394,11.181,11.287,9200000.0
2006-03-30 11:30:00,11.376,11.478,11.251,11.417,10950000.0
2006-03-30 12:00:00,11.44,11.535,11.231,11.293,12650000.0
2006-03-30 12:30:00,11.303,11.515,11.261,11.418,11250000.0
2006-03-30 13:00:00,11.424,11.481,11.262,11.398,11500000.0
2006-03-30 13:30:00,11.426,11.458,11.266,11.402,8400000.0
2006-03-30 14:00:00,11.419,11.438,11.224,11.355,10850000.0
2006-03-30 14:30:00,11.342,11.447,11.202,11.361,10800000.0
2006-03-30 15:00:00,11.287,11.449,11.241,11.275,7300000.0
2006-03-30 15:30:00,11.331,11.425,11.219,11.323,13000000.0
2006-03-30 16:00:00,11.368,11.478,11.25,11.298,13600000.0
2006-03-30 16:30:00,11.296,11.508,11.262,11.351,12800000.0
2006-03-30 17:00:00,11.444,11.485,11.284,11.452,12800000.0
2006-03-30 17:30:00,11.319,11.489,11.278,11.416,12900000.0
2006-03-30 18:00:00,11.345,11.472,11.23,11.445,13800000.0
2006-03-30 18:30:00,11.398,11.469,11.212,11.333,19750000.0
2006-03-30 19:00:00,11.305,11.49,11.242,11.388,17000000.0
2006-03-30 19:30:00,11.46,11.523,11.311,11.435,13400000.0
2006-03-30 20:00:00,11.427,11.707,11.378,11.615,15650000.0
2006-03-30 20:30:00,11.653,11.707,11.518,11.538,3900000.0
2006-03-30 21:00:00,11.639,11.711,11.48,11.512,9850000.0
2006-03-30 21:30:00,11.53,11.665,11.441,11.586,9100000.0
2006-03-30 22:00:00,11.564,11.717,11.435,11.646,12600000.0
2006-03-30 22:30:00,11.63,11.719,11.514,11.687,9550000.0
2006-03-30 23:00:00,11.572,11.712,11.535,11.643,4650000.0
2006-03-30 23:30:00,11.694,11.746,11.549,11.696,4200000.0
2006-03-31 00:00:00,11.629,11.708,11.527,11.565,4000000.0
2006-03-31 00:30:00,11.595,11.715,11.533,11.595,5900000.0
2006-03-31 01:00:00,11.581,11.688,11.533,11.61,3700000.0
2006-03-31 01:30:00,11.597,11.683,11.528,11.652,2750000.0
2006-03-31 02:00:00,11.652,11.708,11.5,11.545,11650000.0
2006-03-31 02:30:00,11.612,11.675,11.42,11.496,13850000.0
2006-03-31 03:00:00,11.574,11.658,11.448,11.583,10150000.0
2006-03-31 03:30:00,11.557,11.698,11.457,11.606,12700000.0
2006-03-31 04:00:00,11.625,11.739,11.509,11.736,9100000.0
2006-03-31 04:30:00,11.628,11.733,11.528,11.622,8800000.0
2006-03-31 05:00:00,11.625,11.749,11.525,11.702,7750000.0
2006-03-31 05:30:00,11.655,11.768,11.556,11.726,11600000.0
2006-03-31 06:00:00,11.643,11.76,11.546,11.645,9300000.0
2006-03-31 06:30:00,11.619,11.787,11.561,11.73,11600000.0
2006-03-31 07:00:00,11.681,11.788,11.608,11.71,10300000.0
2006-03-31 07:30:00,11.744,11.776,11.589,11.756,6450000.0
2006-03-31 08:00:00,11.717,11.786,11.601,11.777,11000000.0
2006-03-31 08:30:00,11.782,11.855,11.653,11.77,7500000.0
2006-03-31 09:00:00,11.719,11.901,11.683,11.775,7900000.0
2006-03-31 09:30:00,11.806,11.938,11.698,11.783,9550000.0
2006-03-31 10:00:00,11.776,11.89,11.458,11.649,11950000.0
2006-03-31 10:30:00,11.609,11.828,11.438,11.438,13050000.0
2006-03-31 11:00:00,11.523,11.684,11.422,11.625,11350000.0
2006-03-31 11:30:00,11.619,11.712,11.52,11.608,8900000.0
2006-03-31 12:00:00,11.684,11.742,11.528,11.659,10450000.0
2006-03-31 12:30:00,11.544,11.754,11.528,11.592,11200000.0
2006-03-31 13:00:00,11.695,11.729,11.431,11.63,9500000.0
2006-03-31 13:30:00,11.629,11.717,11.502,11.69,8250000.0
2006-03-31 14:00:00,11.647,11.723,11.558,11.709,5200000.0
2006-03-31 14:30:00,11.624,11.757,11.521,11.661,5500000.0
2006-03-31 15:00:00,11.596,11.72,11.487,11.65,9950000.0
2006-03-31 15:30:00,11.585,11.683,11.345,11.431,19900000.0
2006-03-31 16:00:00,11.476,11.579,11.311,11.475,19050000.0
2006-03-31 16:30:00,11.422,11.624,11.36,11.424,19850000.0
2006-03-31 17:00:00,11.47,11.649,11.36,11.646,19150000.0
2006-03-31 17:30:00,11.519,11.657,11.381,11.484,19100000.0
2006-03-31 18:00:00,11.496,11.562,11.248,11.443,18450000.0
2006-03-31 18:30:00,11.391,11.57,11.293,11.517,17450000.0
2006-03-31 19:00:00,11.513,11.577,11.342,11.422,16750000.0
2006-03-31 19:30:00,11.516,11.53,11.307,11.444,12550000.0
2006-03-31 20:00:00,11.423,11.539,11.307,11.513,10700000.0
2006-03-31 20:30:00,11.498,11.5,11.325,11.5,4500000.0
2006-03-31 21:00:00,11.469,11.532,11.336,11.375,8000000.0
2006-03-31 21:30:00,11.335,11.525,11.314,11.525,7100000.0
2006-03-31 22:00:00,11.51,11.52,11.33,11.449,6100000.0
2006-03-31 22:30:00,11.455,11.552,11.337,11.504,6500000.0
2006-03-31 23:00:00,11.465,11.526,11.373,11.424,1000000.0
2006-03-31 23:30:00,11.476,11.476,11.376,11.414,200000.0
2006-04-02 23:00:00,11.466,11.496,11.363,11.425,1150000.0
2006-04-02 23:30:00,11.453,11.51,11.364,11.403,1550000.0
2006-04-03 00:00:00,11.49,11.8,11.376,11.435,1200000.0
2006-04-03 00:30:00,11.401,11.533,11.374,11.413,500000.0
2006-04-03 01:00:00,11.466,11.466,11.349,11.386,400000.0
2006-04-03 01:30:00,11.454,11.495,11.349,11.439,1700000.0
2006-04-03 02:00:00,11.51,11.581,11.382,11.455,4750000.0
2006-04-03 02:30:00,11.48,11.569,11.407,11.51,5750000.0
2006-04-03 03:00:00,11.506,11.567,11.396,11.567,8500000.0
2006-04-03 03:30:00,11.548,11.631,11.432,11.547,9250000.0
2006-04-03 04:00:00,11.578,11.605,11.45,11.596,2800000.0
2006-04-03 04:30:00,11.534,11.634,11.432,11.562,5650000.0
2006-04-03 05:00:00,11.516,11.607,11.427,11.549,3450000.0
2006-04-03 05:30:00,11.602,11.638,11.461,11.599,5050000.0
2006-04-03 06:00:00,11.547,11.656,11.425,11.469,7300000.0
2006-04-03 06:30:00,11.571,11.658,11.467,11.522,4600000.0
2006-04-03 07:00:00,11.584,11.652,11.461,11.609,7700000.0
2006-04-03 07:30:00,11.54,11.635,11.469,11.579,5500000.0
2006-04-03 08:00:00,11.522,11.65,11.473,11.579,7400000.0
2006-04-03 08:30:00,11.592,11.654,11.473,11.589,4750000.0
2006-04-03 09:00:00,11.577,11.633,11.435,11.545,7950000.0
2006-04-03 09:30:00,11.503,11.633,11.413,11.583,4700000.0
2006-04-03 10:00:00,11.545,11.628,11.411,11.544,8000000.0
2006-04-03 10:30:00,11.488,11.603,11.39,11.494,10050000.0
2006-04-03 11:00:00,11.487,11.684,11.42,11.491,6850000.0
2006-04-03 11:30:00,11.568,11.657,11.445,11.612,7700000.0
2006-04-03 12:00:00,11.624,11.681,11.466,11.568,8800000.0
2006-04-03 12:30:00,11.588,11.628,11.458,11.503,9500000.0
2006-04-03 13:00:00,11.458,11.618,11.409,11.525,8750000.0
2006-04-03 13:30:00,11.571,11.635,11.431,11.594,10350000.0
2006-04-03 14:00:00,11.595,11.634,11.422,11.545,8000000.0
2006-04-03 14:30:00,11.508,11.653,11.403,11.607,13250000.0
2006-04-03 15:00:00,11.504,11.776,11.5,11.674,12800000.0
2006-04-03 15:30:00,11.725,11.769,11.508,11.613,12900000.0
2006-04-03 16:00:00,11.657,11.743,11.501,11.6,13450000.0
2006-04-03 16:30:00,11.595,11.779,11.566,11.63,13150000.0
2006-04-03 17:00:00,11.709,11.756,11.559,11.714,12400000.0
2006-04-03 17:30:00,11.602,11.754,11.541,11.743,13200000.0
2006-04-03 18:00:00,11.631,11.795,11.54,11.747,12750000.0
2006-04-03 18:30:00,11.724,11.796,11.59,11.751,13000000.0
2006-04-03 19:00:00,11.735,11.882,11.597,11.772,12450000.0
2006-04-03 19:30:00,11.782,11.808,11.626,11.664,2950000.0
2006-04-03 20:00:00,11.679,11.795,11.577,11.698,11350000.0
2006-04-03 20:30:00,11.616,11.792,11.606,11.674,4650000.0
2006-04-03 21:00:00,11.76,11.769,11.562,11.629,6950000.0
2006-04-03 21:30:00,11.7,11.811,11.576,11.576,7400000.0
2006-04-03 22:00:00,11.695,11.73,11.583,11.683,1150000.0
2006-04-03 22:30:00,11.619,11.696,11.57,11.615,2050000.0
2006-04-03 23:00:00,11.621,11.756,11.582,11.665,1650000.0
2006-04-03 23:30:00,11.747,11.769,11.549,11.685,5000000.0
2006-04-04 00:00:00,11.73,11.81,11.581,11.651,3400000.0
2006-04-04 00:30:00,11.673,11.783,11.594,11.655,3500000.0
2006-04-04 01:00:00,11.707,11.742,11.579,11.676,1450000.0
2006-04-04 01:30:00,11.758,11.764,11.613,11.731,3200000.0
2006-04-04 02:00:00,11.701,11.789,11.579,11.749,10850000.0
2006-04-04 02:30:00,11.602,11.799,11.567,11.708,10150000.0
2006-04-04 03:00:00,11.607,11.781,11.572,11.681,9550000.0
2006-04-04 03:30:00,11.745,11.782,11.582,11.69,7050000.0
2006-04-04 04:00:00,11.703,11.749,11.584,11.629,6100000.0
2006-04-04 04:30:00,11.714,11.748,11.607,11.62,1750000.0
2006-04-04 05:00:00,11.645,11.772,11.567,11.656,7450000.0
2006-04-04 05:30:00,11.664,11.763,11.566,11.641,9350000.0
2006-04-04 06:00:00,11.66,11.785,11.548,11.635,10250000.0
2006-04-04 06:30:00,11.615,11.773,11.547,11.7,7200000.0
2006-04-04 07:00:00,11.736,11.753,11.564,11.66,7750000.0
2006-04-04 07:30:00,11.678,11.735,11.56,11.648,6050000.0
2006-04-04 08:00:00,11.61,11.753,11.551,11.684,8950000.0
2006-04-04 08:30:00,11.669,11.729,11.553,11.654,8100000.0
2006-04-04 09:00:00,11.57,11.708,11.521,11.656,8700000.0
2006-04-04 09:30:00,11.599,11.689,11.519,11.687,5950000.0
2006-04-04 10:00:00,11.671,11.777,11.529,11.685,11000000.0
2006-04-04 10:30:00,11.715,11.747,11.528,11.53,10250000.0
2006-04-04 11:00:00,11.609,11.74,11.541,11.621,6950000.0
2006-04-04 11:30:00,11.656,11.742,11.538,11.647,8800000.0
2006-04-04 12:00:00,11.596,11.759,11.532,11.572,10150000.0
2006-04-04 12:30:00,11.601,11.804,11.594,11.645,9400000.0
2006-04-04 13:00:00,11.615,11.775,11.588,11.704,9500000.0
2006-04-04 13:30:00,11.752,11.787,11.58,11.716,6300000.0
2006-04-04 14:00:00,11.699,11.756,11.565,11.699,8850000.0
2006-04-04 14:30:00,11.676,11.771,11.497,11.638,13250000.0
2006-04-04 15:00:00,11.522,11.741,11.513,11.654,12350000.0
2006-04-04 15:30:00,11.667,11.81,11.548,11.682,13150000.0
2006-04-04 16:00:00,11.729,11.785,11.572,11.681,13450000.0
2006-04-04 16:30:00,11.681,11.834,11.608,11.65,12850000.0
2006-04-04 17:00:00,11.737,11.8,11.578,11.738,12450000.0
2006-04-04 17:30:00,11.604,11.837,11.565,11.756,12900000.0
2006-04-04 18:00:00,11.652,11.826,11.596,11.745,12500000.0
2006-04-04 18:30:00,11.725,11.808,11.605,11.727,12700000.0
2006-04-04 19:00:00,11.722,11.823,11.562,11.57,12900000.0
2006-04-04 19:30:00,11.702,11.747,11.533,11.601,4850000.0
2006-04-04 20:00:00,11.703,11.703,11.493,11.535,10500000.0
2006-04-04 20:30:00,11.584,11.718,11.525,11.627,8150000.0
2006-04-04 21:00:00,11.572,11.698,11.509,11.651,7000000.0
2006-04-04 21:30:00,11.65,11.713,11.501,11.638,6550000.0
2006-04-04 22:00:00,11.586,11.708,11.52,11.64,6000000.0
2006-04-04 22:30:00,11.568,11.686,11.526,11.566,5700000.0
2006-04-04 23:00:00,11.658,11.658,11.545,11.634,900000.0
2006-04-04 23:30:00,11.642,11.672,11.518,11.647,2250000.0
2006-04-05 00:00:00,11.606,11.695,11.543,11.612,2250000.0
2006-04-05 00:30:00,11.576,11.678,11.515,11.621,2400000.0
2006-04-05 01:00:00,11.624,11.68,11.524,11.63,3700000.0
2006-04-05 01:30:00,11.575,11.693,11.52,11.693,2650000.0
2006-04-05 02:00:00,11.617,11.705,11.474,11.598,10550000.0
2006-04-05 02:30:00,11.508,11.65,11.446,11.596,8200000.0
2006-04-05 03:00:00,11.627,11.711,11.482,11.578,10600000.0
2006-04-05 03:30:00,11.615,11.655,11.456,11.557,6750000.0
2006-04-05 04:00:00,11.654,11.667,11.495,11.565,7600000.0
2006-04-05 04:30:00,11.619,11.658,11.496,11.607,2850000.0
2006-04-05 05:00:00,11.613,11.694,11.49,11.625,5550000.0
2006-04-05 05:30:00,11.634,11.664,11.471,11.621,7550000.0
2006-04-05 06:00:00,11.543,11.665,11.445,11.517,8500000.0
2006-04-05 06:30:00,11.631,11.683,11.425,11.634,7550000.0
2006-04-05 07:00:00,11.63,11.698,11.453,11.496,8800000.0
2006-04-05 07:30:00,11.557,11.646,11.457,11.62,5550000.0
2006-04-05 08:00:00,11.468,11.706,11.456,11.639,11600000.0
2006-04-05 08:30:00,11.664,11.715,11.498,11.611,7200000.0
2006-04-05 09:00:00,11.607,11.669,11.467,11.63,7000000.0
2006-04-05 09:30:00,11.558,11.679,11.425,11.604,10400000.0
2006-04-05 10:00:00,11.592,11.704,11.462,11.614,9550000.0
2006-04-05 10:30:00,11.55,11.705,11.468,11.52,11200000.0
2006-04-05 11:00:00,11.573,11.709,11.485,11.61,8550000.0
2006-04-05 11:30:00,11.631,11.694,11.495,11.629,9350000.0
2006-04-05 12:00:00,11.668,11.723,11.487,11.654,7800000.0
2006-04-05 12:30:00,11.533,11.739,11.488,11.519,5300000.0
2006-04-05 13:00:00,11.615,11.702,11.485,11.653,7350000.0
2006-04-05 13:30:00,11.614,11.738,11.533,11.738,10300000.0
2006-04-05 14:00:00,11.711,11.755,11.565,11.718,6350000.0
2006-04-05 14:30:00,11.685,11.815,11.577,11.8,13250000.0
2006-04-05 15:00:00,11.66,11.822,11.564,11.642,13000000.0
2006-04-05 15:30:00,11.716,11.799,11.549,11.588,13100000.0
2006-04-05 16:00:00,11.665,11.711,11.427,11.437,14000000.0
2006-04-05 16:30:00,11.465,11.694,11.418,11.568,13200000.0
2006-04-05 17:00:00,11.645,11.746,11.498,11.681,12700000.0
2006-04-05 17:30:00,11.581,11.761,11.551,11.73,13100000.0
2006-04-05 18:00:00,11.643,11.784,11.577,11.762,11700000.0
2006-04-05 18:30:00,11.721,11.791,11.585,11.668,12300000.0
2006-04-05 19:00:00,11.671,11.769,11.551,11.652,13200000.0
2006-04-05 19:30:00,11.676,11.725,11.53,11.62,4150000.0
2006-04-05 20:00:00,11.66,11.676,11.543,11.561,550000.0
2006-04-05 20:30:00,11.579,11.724,11.557,11.638,5600000.0
2006-04-05 21:00:00,11.666,11.741,11.54,11.691,6700000.0
2006-04-05 21:30:00,11.571,11.726,11.537,11.568,5400000.0
2006-04-05 22:00:00,11.675,11.721,11.551,11.655,2350000.0
2006-04-05 22:30:00,11.563,11.763,11.549,11.576,7650000.0
2006-04-05 23:00:00,11.654,11.718,11.529,11.668,2650000.0
2006-04-05 23:30:00,11.661,11.71,11.557,11.635,1550000.0
2006-04-06 00:00:00,11.69,12.14,11.563,11.664,1500000.0
2006-04-06 00:30:00,11.623,11.691,11.566,11.623,1150000.0
2006-04-06 01:00:00,11.683,11.719,11.572,11.657,2750000.0
2006-04-06 01:30:00,11.624,11.732,11.56,11.602,3150000.0
2006-04-06 02:00:00,11.591,11.735,11.512,11.681,11450000.0
2006-04-06 02:30:00,11.555,11.745,11.525,11.632,10200000.0
2006-04-06 03:00:00,11.741,11.776,11.558,11.665,8750000.0
2006-04-06 03:30:00,11.623,11.754,11.574,11.679,5650000.0
2006-04-06 04:00:00,11.728,11.756,11.562,11.675,5700000.0
2006-04-06 04:30:00,11.675,11.733,11.552,11.602,5950000.0
2006-04-06 05:00:00,11.609,11.766,11.569,11.725,3650000.0
2006-04-06 05:30:00,11.721,11.81,11.585,11.657,6100000.0
2006-04-06 06:00:00,11.683,11.805,11.58,11.649,8800000.0
2006-04-06 06:30:00,11.668,11.77,11.561,11.682,9000000.0
2006-04-06 07:00:00,11.709,11.754,11.594,11.683,6350000.0
2006-04-06 07:30:00,11.675,11.795,11.615,11.771,6350000.0
2006-04-06 08:00:00,11.702,11.831,11.615,11.785,11700000.0
2006-04-06 08:30:00,11.805,11.903,11.691,11.846,10950000.0
2006-04-06 09:00:00,11.82,11.876,11.685,11.734,10200000.0
2006-04-06 09:30:00,11.766,11.904,11.666,11.883,9300000.0
2006-04-06 10:00:00,11.872,12.049,11.745,11.992,13750000.0
2006-04-06 10:30:00,11.933,12.085,11.872,11.9,13800000.0
2006-04-06 11:00:00,11.957,12.055,11.837,11.9,12600000.0
2006-04-06 11:30:00,12.01,12.111,11.856,11.98,12100000.0
2006-04-06 12:00:00,11.983,12.092,11.869,11.964,9600000.0
2006-04-06 12:30:00,11.924,12.084,11.876,11.986,11600000.0
2006-04-06 13:00:00,11.994,12.07,11.843,11.967,12400000.0
2006-04-06 13:30:00,11.991,12.007,11.835,11.957,10100000.0
2006-04-06 14:00:00,11.966,12.002,11.805,11.921,6150000.0
2006-04-06 14:30:00,11.897,12.015,11.752,11.948,13500000.0
2006-04-06 15:00:00,11.839,12.012,11.786,11.87,12750000.0
2006-04-06 15:30:00,11.898,12.001,11.807,11.844,12900000.0
2006-04-06 16:00:00,11.921,12.008,11.715,11.952,13700000.0
2006-04-06 16:30:00,11.854,12.046,11.822,11.902,12850000.0
2006-04-06 17:00:00,12.001,12.033,11.793,12.014,12100000.0
2006-04-06 17:30:00,11.897,12.045,11.809,12.009,13100000.0
2006-04-06 18:00:00,11.901,12.033,11.814,11.954,12700000.0
2006-04-06 18:30:00,11.918,12.007,11.797,11.944,12050000.0
2006-04-06 19:00:00,11.926,12.073,11.856,12.015,11450000.0
2006-04-06 19:30:00,12.046,12.086,11.886,11.959,3800000.0
2006-04-06 20:00:00,12.016,12.149,11.915,12.047,11900000.0
2006-04-06 20:30:00,12.087,12.179,11.964,12.045,10600000.0
2006-04-06 21:00:00,11.988,12.131,11.926,12.082,9900000.0
2006-04-06 21:30:00,12.032,12.108,11.915,12.021,8000000.0
2006-04-06 22:00:00,12.111,12.124,11.901,12.054,7350000.0
2006-04-06 22:30:00,12.114,12.135,11.937,12.093,5050000.0
2006-04-06 23:00:00,12.126,12.165,11.968,12.081,3050000.0
2006-04-06 23:30:00,12.031,12.168,11.965,12.098,4850000.0
2006-04-07 00:00:00,12.12,12.2,11.94,12.02,4300000.0
2006-04-07 00:30:00,12.068,12.117,11.956,12.077,2600000.0
2006-04-07 01:00:00,12.066,12.152,11.963,12.103,5050000.0
2006-04-07 01:30:00,12.046,12.214,12.001,12.045,5100000.0
2006-04-07 02:00:00,12.098,12.229,11.995,12.099,11700000.0
2006-04-07 02:30:00,12.037,12.203,12.004,12.152,12400000.0
2006-04-07 03:00:00,12.159,12.226,12.031,12.129,11550000.0
2006-04-07 03:30:00,12.153,12.222,11.99,12.078,10550000.0
2006-04-07 04:00:00,12.073,12.224,11.985,12.138,6900000.0
2006-04-07 04:30:00,12.089,12.185,11.983,12.115,5850000.0
2006-04-07 05:00:00,12.053,12.192,11.993,12.131,5950000.0
2006-04-07 05:30:00,12.041,12.18,11.993,12.106,7100000.0
2006-04-07 06:00:00,12.102,12.183,11.977,12.091,10450000.0
2006-04-07 06:30:00,12.024,12.186,11.975,12.027,8150000.0
2006-04-07 07:00:00,12.085,12.151,11.956,12.102,5900000.0
2006-04-07 07:30:00,12.092,12.123,11.952,12.057,5150000.0
2006-04-07 08:00:00,12.098,12.217,11.976,12.126,10900000.0
2006-04-07 08:30:00,12.144,12.187,12.016,12.151,7250000.0
2006-04-07 09:00:00,12.106,12.175,11.964,12.081,8600000.0
2006-04-07 09:30:00,12.003,12.187,11.972,12.153,8200000.0
2006-04-07 10:00:00,12.139,12.183,11.959,12.103,9900000.0
2006-04-07 10:30:00,12.039,12.174,11.983,12.081,5300000.0
2006-04-07 11:00:00,12.085,12.18,11.956,12.038,4350000.0
2006-04-07 11:30:00,12.121,12.176,11.988,12.112,8000000.0
2006-04-07 12:00:00,12.153,12.196,11.99,12.039,8600000.0
2006-04-07 12:30:00,12.037,12.218,11.989,12.048,4000000.0
2006-04-07 13:00:00,12.099,12.183,11.938,12.042,9750000.0
2006-04-07 13:30:00,12.083,12.141,11.942,12.019,9200000.0
2006-04-07 14:00:00,12.061,12.132,11.933,12.08,6350000.0
2006-04-07 14:30:00,12.032,12.19,11.887,12.076,13300000.0
2006-04-07 15:00:00,11.923,12.127,11.867,11.942,12950000.0
2006-04-07 15:30:00,11.954,12.124,11.847,12.018,12850000.0
2006-04-07 16:00:00,12.031,12.117,11.823,11.946,13700000.0
2006-04-07 16:30:00,11.917,12.039,11.809,11.887,13550000.0
2006-04-07 17:00:00,11.972,12.112,11.859,12.028,12400000.0
2006-04-07 17:30:00,11.914,12.178,11.914,12.13,13200000.0
2006-04-07 18:00:00,12.022,12.154,11.93,12.075,12400000.0
2006-04-07 18:30:00,12.031,12.141,11.865,12.009,17000000.0
2006-04-07 19:00:00,11.98,12.13,11.905,12.07,16700000.0
2006-04-07 19:30:00,12.077,12.105,11.917,11.974,3450000.0
2006-04-07 20:00:00,12.054,12.092,11.918,11.965,3950000.0
2006-04-07 20:30:00,12.037,12.093,11.945,12.024,2850000.0
2006-04-07 21:00:00,12.013,12.112,11.932,12.066,3200000.0
2006-04-07 21:30:00,11.979,12.117,11.929,11.975,2300000.0
2006-04-07 22:00:00,12.054,12.077,11.941,12.015,1900000.0
2006-04-07 22:30:00,12.055,12.055,11.955,12.004,450000.0
2006-04-09 23:00:00,12.054,12.088,11.946,12.031,1100000.0
2006-04-09 23:30:00,12.056,12.083,11.94,12.043,700000.0
2006-04-10 00:00:00,12.18,12.73,11.934,11.974,1700000.0
2006-04-10 00:30:00,12.046,12.057,11.962,12.003,700000.0
2006-04-10 01:00:00,12.046,12.055,11.946,12.042,500000.0
2006-04-10 01:30:00,11.956,12.212,11.912,12.177,3250000.0
2006-04-10 02:00:00,12.166,12.214,12.024,12.052,9300000.0
2006-04-10 02:30:00,12.039,12.271,12.039,12.251,9000000.0
2006-04-10 03:00:00,12.124,12.356,12.119,12.253,9750000.0
2006-04-10 03:30:00,12.298,12.366,12.158,12.246,12100000.0
2006-04-10 04:00:00,12.18,12.334,12.109,12.208,10900000.0
2006-04-10 04:30:00,12.271,12.324,12.134,12.258,7650000.0
2006-04-10 05:00:00,12.229,12.32,12.129,12.206,3900000.0
2006-04-10 05:30:00,12.277,12.334,12.156,12.201,7000000.0
2006-04-10 06:00:00,12.27,12.341,12.136,12.28,6750000.0
2006-04-10 06:30:00,12.302,12.38,12.151,12.231,6900000.0
2006-04-10 07:00:00,12.274,12.375,12.169,12.348,6550000.0
2006-04-10 07:30:00,12.277,12.375,12.19,12.326,8900000.0
2006-04-10 08:00:00,12.23,12.431,12.23,12.346,10950000.0
2006-04-10 08:30:00,12.356,12.377,12.149,12.275,11400000.0
2006-04-10 09:00:00,12.269,12.394,12.174,12.357,9550000.0
2006-04-10 09:30:00,12.299,12.515,12.221,12.514,12350000.0
2006-04-10 10:00:00,12.469,12.545,12.241,12.396,11850000.0
2006-04-10 10:30:00,12.285,12.454,12.235,12.357,7750000.0
2006-04-10 11:00:00,12.345,12.517,12.27,12.475,9600000.0
2006-04-10 11:30:00,12.447,12.496,12.291,12.379,8250000.0
2006-04-10 12:00:00,12.416,12.479,12.266,12.426,7850000.0
2006-04-10 12:30:00,12.435,12.486,12.275,12.397,7100000.0
2006-04-10 13:00:00,12.301,12.475,12.229,12.351,9300000.0
2006-04-10 13:30:00,12.265,12.42,12.231,12.407,4950000.0
2006-04-10 14:00:00,12.333,12.419,12.218,12.371,6400000.0
2006-04-10 14:30:00,12.321,12.466,12.232,12.432,13300000.0
2006-04-10 15:00:00,12.285,12.501,12.267,12.414,12800000.0
2006-04-10 15:30:00,12.423,12.465,12.273,12.341,12900000.0
2006-04-10 16:00:00,12.39,12.493,12.226,12.243,12900000.0
2006-04-10 16:30:00,12.265,12.426,12.159,12.284,13100000.0
2006-04-10 17:00:00,12.33,12.451,12.196,12.391,12700000.0
2006-04-10 17:30:00,12.272,12.431,12.2,12.359,12350000.0
2006-04-10 18:00:00,12.266,12.427,12.202,12.418,12700000.0
2006-04-10 18:30:00,12.37,12.499,12.269,12.429,18050000.0
2006-04-10 19:00:00,12.406,12.585,12.329,12.441,15700000.0
2006-04-10 19:30:00,12.482,12.616,12.399,12.508,7800000.0
2006-04-10 20:00:00,12.506,12.757,12.38,12.616,17650000.0
2006-04-10 20:30:00,12.707,12.735,12.494,12.6,13650000.0
2006-04-10 21:00:00,12.62,12.71,12.512,12.556,11100000.0
2006-04-10 21:30:00,12.657,12.716,12.513,12.661,8400000.0
2006-04-10 22:00:00,12.671,12.705,12.517,12.679,6150000.0
2006-04-10 22:30:00,12.564,12.714,12.533,12.601,6800000.0
2006-04-10 23:00:00,12.655,12.743,12.594,12.633,3050000.0
2006-04-10 23:30:00,12.677,12.891,12.611,12.767,5850000.0
2006-04-11 00:00:00,12.784,12.92,12.678,12.769,11450000.0
2006-04-11 00:30:00,12.816,12.885,12.631,12.734,8700000.0
2006-04-11 01:00:00,12.793,12.893,12.682,12.837,6100000.0
2006-04-11 01:30:00,12.797,12.88,12.689,12.749,5550000.0
2006-04-11 02:00:00,12.741,12.85,12.648,12.721,8400000.0
2006-04-11 02:30:00,12.661,12.788,12.546,12.612,8100000.0
2006-04-11 03:00:00,12.649,12.792,12.524,12.778,11100000.0
2006-04-11 03:30:00,12.754,12.786,12.604,12.75,9100000.0
2006-04-11 04:00:00,12.702,12.916,12.628,12.852,11000000.0
2006-04-11 04:30:00,12.775,12.918,12.692,12.78,11600000.0
2006-04-11 05:00:00,12.753,12.865,12.621,12.786,5550000.0
2006-04-11 05:30:00,12.804,12.886,12.681,12.751,10050000.0
2006-04-11 06:00:00,12.71,12.885,12.665,12.745,11800000.0
2006-04-11 06:30:00,12.684,12.858,12.656,12.815,10250000.0
2006-04-11 07:00:00,12.843,12.864,12.664,12.751,7150000.0
2006-04-11 07:30:00,12.803,12.916,12.691,12.84,9850000.0
2006-04-11 08:00:00,12.909,13.024,12.76,12.902,10800000.0
2006-04-11 08:30:00,12.914,12.976,12.716,12.888,9200000.0
2006-04-11 09:00:00,12.932,12.971,12.782,12.908,10100000.0
2006-04-11 09:30:00,12.908,12.952,12.708,12.917,8250000.0
2006-04-11 10:00:00,12.897,12.958,12.692,12.809,9400000.0
2006-04-11 10:30:00,12.756,12.845,12.596,12.756,12850000.0
2006-04-11 11:00:00,12.729,12.845,12.605,12.72,9100000.0
2006-04-11 11:30:00,12.766,12.821,12.596,12.785,9700000.0
2006-04-11 12:00:00,12.784,12.846,12.599,12.628,8500000.0
2006-04-11 12:30:00,12.638,12.797,12.49,12.629,12850000.0
2006-04-11 13:00:00,12.629,12.73,12.502,12.612,10750000.0
2006-04-11 13:30:00,12.687,12.711,12.508,12.656,8800000.0
2006-04-11 14:00:00,12.665,12.747,12.49,12.621,7600000.0
2006-04-11 14:30:00,12.59,12.787,12.426,12.719,13500000.0
2006-04-11 15:00:00,12.587,12.723,12.522,12.643,13050000.0
2006-04-11 15:30:00,12.603,12.74,12.502,12.589,12950000.0
2006-04-11 16:00:00,12.64,12.755,12.495,12.609,13700000.0
2006-04-11 16:30:00,12.542,12.875,12.488,12.719,13400000.0
2006-04-11 17:00:00,12.821,12.851,12.553,12.674,12650000.0
2006-04-11 17:30:00,12.528,12.784,12.522,12.685,13300000.0
2006-04-11 18:00:00,12.596,12.719,12.41,12.578,13050000.0
2006-04-11 18:30:00,12.563,12.69,12.428,12.541,12850000.0
2006-04-11 19:00:00,12.511,12.691,12.446,12.631,11750000.0
2006-04-11 19:30:00,12.638,12.647,12.467,12.528,3600000.0
2006-04-11 20:00:00,12.555,12.598,12.475,12.573,850000.0
2006-04-11 20:30:00,12.573,12.598,12.474,12.555,1350000.0
2006-04-11 21:00:00,12.607,12.639,12.421,12.52,7900000.0
2006-04-11 21:30:00,12.431,12.613,12.374,12.535,11250000.0
2006-04-11 22:00:00,12.45,12.571,12.33,12.446,11550000.0
2006-04-11 22:30:00,12.412,12.548,12.348,12.416,11000000.0
2006-04-11 23:00:00,12.355,12.51,12.29,12.448,6300000.0
2006-04-11 23:30:00,12.429,12.508,12.335,12.409,2900000.0
2006-04-12 00:00:00,12.427,12.527,12.346,12.431,6550000.0
2006-04-12 00:30:00,12.462,12.553,12.353,12.434,5500000.0
2006-04-12 01:00:00,12.522,12.617,12.444,12.503,3250000.0
2006-04-12 01:30:00,12.472,12.576,12.441,12.505,3050000.0
2006-04-12 02:00:00,12.559,12.636,12.411,12.569,11200000.0
2006-04-12 02:30:00,12.479,12.673,12.479,12.563,10750000.0
2006-04-12 03:00:00,12.605,12.801,12.495,12.649,8250000.0
2006-04-12 03:30:00,12.752,12.849,12.641,12.671,9100000.0
2006-04-12 04:00:00,12.709,12.831,12.658,12.731,5200000.0
2006-04-12 04:30:00,12.663,12.843,12.591,12.738,5150000.0
2006-04-12 05:00:00,12.645,12.793,12.591,12.679,7150000.0
2006-04-12 05:30:00,12.724,12.793,12.61,12.682,7550000.0
2006-04-12 06:00:00,12.7,12.804,12.615,12.702,6050000.0
2006-04-12 06:30:00,12.692,12.763,12.562,12.704,7200000.0
2006-04-12 07:00:00,12.699,12.735,12.488,12.6,10850000.0
2006-04-12 07:30:00,12.577,12.695,12.468,12.522,7550000.0
2006-04-12 08:00:00,12.646,12.685,12.432,12.582,12000000.0
2006-04-12 08:30:00,12.579,12.648,12.426,12.598,9000000.0
2006-04-12 09:00:00,12.557,12.659,12.402,12.512,10550000.0
2006-04-12 09:30:00,12.418,12.551,12.344,12.533,8800000.0
2006-04-12 10:00:00,12.509,12.696,12.381,12.558,11050000.0
2006-04-12 10:30:00,12.455,12.659,12.423,12.544,7250000.0
2006-04-12 11:00:00,12.529,12.673,12.425,12.631,9750000.0
2006-04-12 11:30:00,12.608,12.771,12.49,12.629,10800000.0
2006-04-12 12:00:00,12.657,12.727,12.505,12.59,10000000.0
2006-04-12 12:30:00,12.535,12.797,12.535,12.712,9400000.0
2006-04-12 13:00:00,12.707,12.81,12.57,12.671,6200000.0
2006-04-12 13:30:00,12.681,12.731,12.502,12.573,4000000.0
2006-04-12 14:00:00,12.634,12.717,12.525,12.652,4900000.0
2006-04-12 14:30:00,12.607,12.725,12.462,12.662,13450000.0
2006-04-12 15:00:00,12.572,12.771,12.525,12.628,12950000.0
2006-04-12 15:30:00,12.608,12.8,12.532,12.709,12300000.0
2006-04-12 16:00:00,12.748,12.837,12.571,12.745,12200000.0
2006-04-12 16:30:00,12.613,12.811,12.599,12.687,12250000.0
2006-04-12 17:00:00,12.767,12.862,12.615,12.808,12500000.0
2006-04-12 17:30:00,12.656,12.816,12.548,12.566,12550000.0
2006-04-12 18:00:00,12.58,12.778,12.548,12.696,13550000.0
2006-04-12 18:30:00,12.671,12.752,12.532,12.678,13800000.0
2006-04-12 19:00:00,12.65,12.75,12.557,12.664,12800000.0
2006-04-12 19:30:00,12.687,12.727,12.542,12.679,4000000.0
2006-04-12 20:00:00,12.598,12.796,12.567,12.634,8050000.0
2006-04-12 20:30:00,12.705,12.738,12.57,12.652,4200000.0
2006-04-12 21:00:00,12.646,12.737,12.529,12.693,4000000.0
2006-04-12 21:30:00,12.61,12.775,12.578,12.635,5700000.0
2006-04-12 22:00:00,12.717,12.785,12.611,12.684,8050000.0
2006-04-12 22:30:00,12.68,12.819,12.57,12.721,7750000.0
2006-04-12 23:00:00,12.743,12.782,12.609,12.694,2200000.0
2006-04-12 23:30:00,12.748,12.771,12.602,12.663,1800000.0
2006-04-13 00:00:00,12.75,12.92,12.52,12.724,3200000.0
2006-04-13 00:30:00,12.641,12.781,12.609,12.714,3500000.0
2006-04-13 01:00:00,12.716,12.747,12.614,12.669,2350000.0
2006-04-13 01:30:00,12.718,12.751,12.596,12.735,3200000.0
2006-04-13 02:00:00,12.735,12.755,12.536,12.702,6600000.0
2006-04-13 02:30:00,12.607,12.733,12.495,12.626,9700000.0
2006-04-13 03:00:00,12.652,12.672,12.493,12.625,7100000.0
2006-04-13 03:30:00,12.634,12.703,12.52,12.552,3350000.0
2006-04-13 04:00:00,12.663,12.742,12.519,12.641,4350000.0
2006-04-13 04:30:00,12.541,12.665,12.469,12.624,1850000.0
2006-04-13 05:00:00,12.626,12.63,12.525,12.531,650000.0
2006-04-13 05:30:00,12.646,12.693,12.503,12.624,7800000.0
2006-04-13 06:00:00,12.603,12.677,12.475,12.591,8850000.0
2006-04-13 06:30:00,12.581,12.711,12.484,12.659,7200000.0
2006-04-13 07:00:00,12.652,12.702,12.51,12.641,4650000.0
2006-04-13 07:30:00,12.559,12.699,12.493,12.686,6300000.0
2006-04-13 08:00:00,12.61,12.7,12.495,12.629,8750000.0
2006-04-13 08:30:00,12.564,12.667,12.494,12.571,4850000.0
2006-04-13 09:00:00,12.599,12.658,12.428,12.53,8150000.0
2006-04-13 09:30:00,12.47,12.626,12.412,12.554,7050000.0
2006-04-13 10:00:00,12.533,12.651,12.38,12.595,7800000.0
2006-04-13 10:30:00,12.467,12.676,12.467,12.6,5400000.0
2006-04-13 11:00:00,12.553,12.679,12.496,12.576,5850000.0
2006-04-13 11:30:00,12.633,12.676,12.485,12.604,6600000.0
2006-04-13 12:00:00,12.589,12.658,12.454,12.574,4950000.0
2006-04-13 12:30:00,12.498,12.633,12.432,12.59,7900000.0
2006-04-13 13:00:00,12.462,12.64,12.438,12.583,7250000.0
2006-04-13 13:30:00,12.495,12.658,12.455,12.494,5450000.0
2006-04-13 14:00:00,12.533,12.669,12.434,12.586,6850000.0
2006-04-13 14:30:00,12.572,12.701,12.501,12.701,13250000.0
2006-04-13 15:00:00,12.562,12.75,12.487,12.682,12750000.0
2006-04-13 15:30:00,12.652,12.71,12.452,12.527,12700000.0
2006-04-13 16:00:00,12.564,12.69,12.463,12.55,13250000.0
2006-04-13 16:30:00,12.533,12.735,12.497,12.581,12950000.0
2006-04-13 17:00:00,12.658,12.746,12.517,12.707,11350000.0
2006-04-13 17:30:00,12.559,12.746,12.529,12.712,11050000.0
2006-04-13 18:00:00,12.631,12.79,12.567,12.756,12900000.0
2006-04-13 18:30:00,12.722,12.848,12.607,12.728,13050000.0
2006-04-13 19:00:00,12.711,12.885,12.612,12.682,11300000.0
2006-04-13 19:30:00,12.784,12.936,12.655,12.727,3950000.0
2006-04-13 20:00:00,12.797,12.807,12.684,12.723,800000.0
2006-04-13 20:30:00,12.771,12.848,12.683,12.723,850000.0
2006-04-13 21:30:00,12.795,12.837,12.684,12.837,800000.0
2006-04-13 22:00:00,12.797,12.798,12.686,12.734,1200000.0
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 23:30:00,12.805,12.813,12.697,12.79,1100000.0
2006-04-14 00:00:00,12.9,12.95,12.636,12.655,1500000.0
2006-04-14 00:30:00,12.737,12.788,12.625,12.683,1650000.0
2006-04-14 01:00:00,12.726,12.745,12.625,12.726,1100000.0
2006-04-14 01:30:00,12.699,12.77,12.66,12.693,300000.0
2006-04-14 02:00:00,12.759,12.9,12.689,12.781,5150000.0
2006-04-14 02:30:00,12.817,12.896,12.721,12.856,3200000.0
2006-04-14 03:00:00,12.87,12.879,12.721,12.751,1800000.0
2006-04-14 03:30:00,12.856,12.919,12.71,12.843,4800000.0
2006-04-14 04:00:00,12.781,12.869,12.693,12.826,3100000.0
2006-04-14 04:30:00,12.738,12.876,12.673,12.821,5550000.0
2006-04-14 05:00:00,12.84,12.895,12.723,12.723,1700000.0
2006-04-14 05:30:00,12.861,12.89,12.709,12.745,2600000.0
2006-04-14 06:00:00,12.824,12.852,12.703,12.83,2000000.0
2006-04-14 06:30:00,12.83,12.87,12.695,12.779,1500000.0
2006-04-14 07:00:00,12.835,12.86,12.743,12.785,900000.0
2006-04-14 07:30:00,12.83,12.931,12.725,12.862,5950000.0
2006-04-14 08:00:00,12.886,12.942,12.759,12.884,7350000.0
2006-04-14 08:30:00,12.913,12.922,12.74,12.917,2750000.0
2006-04-14 09:00:00,12.774,12.919,12.774,12.91,1450000.0
2006-04-14 09:30:00,12.835,12.903,12.776,12.847,1200000.0
2006-04-14 10:00:00,12.87,12.974,12.755,12.794,2000000.0
2006-04-14 10:30:00,12.82,12.935,12.777,12.847,2100000.0
2006-04-14 11:00:00,12.904,12.933,12.768,12.818,2000000.0
2006-04-14 11:30:00,12.895,12.924,12.773,12.809,1450000.0
2006-04-14 12:00:00,12.905,12.916,12.783,12.839,900000.0
2006-04-14 12:30:00,12.864,12.866,12.725,12.766,450000.0
2006-04-14 13:00:00,12.929,12.999,12.753,12.828,2850000.0
2006-04-14 13:30:00,12.896,12.915,12.721,12.823,1400000.0
2006-04-14 14:00:00,12.897,12.941,12.804,12.88,1250000.0
2006-04-14 14:30:00,12.851,12.945,12.78,12.926,1300000.0
2006-04-14 15:00:00,12.898,12.939,12.763,12.904,2150000.0
2006-04-14 15:30:00,12.823,12.927,12.774,12.828,1400000.0
2006-04-14 16:00:00,12.909,12.955,12.757,12.824,2150000.0
2006-04-14 16:30:00,12.81,12.952,12.729,12.817,1500000.0
2006-04-14 17:00:00,12.909,12.909,12.752,12.881,900000.0
2006-04-14 17:30:00,12.819,12.94,12.795,12.877,1650000.0
2006-04-14 18:00:00,12.881,12.908,12.821,12.899,600000.0
2006-04-14 18:30:00,12.871,12.921,12.759,12.816,1750000.0
2006-04-14 19:00:00,12.806,12.904,12.784,12.904,500000.0
2006-04-14 19:30:00,12.893,12.893,12.81,12.843,200000.0
2006-04-14 20:00:00,12.905,12.905,12.785,12.824,600000.0
2006-04-14 20:30:00,12.897,12.935,12.796,12.853,950000.0
2006-04-14 21:00:00,12.838,12.919,12.811,12.843,1050000.0
2006-04-14 21:30:00,12.886,12.886,12.776,12.835,600000.0
2006-04-14 22:00:00,12.895,12.941,12.781,12.817,1500000.0
2006-04-14 22:30:00,12.89,12.89,12.84,12.84,150000.0
2006-04-16 23:00:00,12.897,12.916,12.812,12.845,700000.0
2006-04-16 23:30:00,12.925,12.925,12.812,12.845,500000.0
2006-04-17 00:00:00,12.92,13.7,12.813,12.942,1100000.0
2006-04-17 00:30:00,12.934,12.943,12.743,12.783,1250000.0
2006-04-17 01:00:00,12.836,12.885,12.736,12.831,950000.0
2006-04-17 01:30:00,12.85,12.85,12.743,12.808,1050000.0
2006-04-17 02:00:00,12.854,13.164,12.77,12.994,5450000.0
2006-04-17 02:30:00,12.985,13.246,12.972,13.119,8500000.0
2006-04-17 03:00:00,13.181,13.338,13.111,13.271,7050000.0
2006-04-17 03:30:00,13.271,13.354,13.157,13.287,6050000.0
2006-04-17 04:00:00,13.214,13.332,13.073,13.234,5750000.0
2006-04-17 04:30:00,13.135,13.248,13.053,13.169,5700000.0
2006-04-17 05:00:00,13.187,13.261,13.068,13.225,2200000.0
2006-04-17 05:30:00,13.26,13.293,13.109,13.257,6500000.0
2006-04-17 06:00:00,13.257,13.333,13.127,13.273,4450000.0
2006-04-17 06:30:00,13.205,13.322,13.113,13.205,5550000.0
2006-04-17 07:00:00,13.21,13.354,13.146,13.26,9250000.0
2006-04-17 07:30:00,13.315,13.334,13.121,13.291,7300000.0
2006-04-17 08:00:00,13.28,13.37,13.176,13.284,6100000.0
2006-04-17 08:30:00,13.285,13.331,13.125,13.263,5550000.0
2006-04-17 09:00:00,13.277,13.34,13.171,13.188,2600000.0
2006-04-17 09:30:00,13.269,13.315,13.145,13.309,2700000.0
2006-04-17 10:00:00,13.177,13.355,13.101,13.238,5000000.0
2006-04-17 10:30:00,13.134,13.303,13.077,13.124,4900000.0
2006-04-17 11:00:00,13.111,13.283,13.066,13.252,8150000.0
2006-04-17 11:30:00,13.241,13.301,13.089,13.262,5400000.0
2006-04-17 12:00:00,13.268,13.344,13.103,13.127,4550000.0
2006-04-17 12:30:00,13.243,13.287,13.109,13.234,3100000.0
2006-04-17 13:00:00,13.242,13.279,13.07,13.145,6450000.0
2006-04-17 13:30:00,13.261,13.275,13.09,13.238,3650000.0
2006-04-17 14:00:00,13.187,13.282,13.015,13.107,7350000.0
2006-04-17 14:30:00,13.071,13.307,12.988,13.28,13450000.0
2006-04-17 15:00:00,13.17,13.287,13.073,13.203,12900000.0
2006-04-17 15:30:00,13.169,13.233,13.018,13.124,12900000.0
2006-04-17 16:00:00,13.187,13.265,13.006,13.204,13200000.0
2006-04-17 16:30:00,13.107,13.282,13.057,13.096,13300000.0
2006-04-17 17:00:00,13.179,13.259,12.967,13.145,12550000.0
2006-04-17 17:30:00,13.001,13.24,12.967,13.173,12750000.0
2006-04-17 18:00:00,13.078,13.249,13.053,13.249,12700000.0
2006-04-17 18:30:00,13.2,13.264,13.053,13.164,12700000.0
2006-04-17 19:00:00,13.149,13.367,13.08,13.286,12400000.0
2006-04-17 19:30:00,13.375,13.393,13.209,13.308,4750000.0
2006-04-17 20:00:00,13.355,13.427,13.213,13.356,11150000.0
2006-04-17 20:30:00,13.271,13.428,13.219,13.328,9700000.0
2006-04-17 21:00:00,13.266,13.451,13.211,13.314,8750000.0
2006-04-17 21:30:00,13.28,13.506,13.265,13.424,9500000.0
2006-04-17 22:00:00,13.442,13.646,13.224,13.603,9450000.0
2006-04-17 22:30:00,13.621,13.671,13.369,13.531,13600000.0
2006-04-17 23:00:00,13.439,13.564,13.382,13.455,7300000.0
2006-04-17 23:30:00,13.507,13.55,13.396,13.522,5000000.0
2006-04-18 00:00:00,13.441,13.586,13.365,13.494,7450000.0
2006-04-18 00:30:00,13.559,13.571,13.368,13.518,5400000.0
2006-04-18 01:00:00,13.468,13.536,13.346,13.53,5950000.0
2006-04-18 01:30:00,13.429,13.56,13.339,13.467,6850000.0
2006-04-18 02:00:00,13.419,13.71,13.382,13.639,12100000.0
2006-04-18 02:30:00,13.619,13.744,13.418,13.568,11500000.0
2006-04-18 03:00:00,13.558,13.63,13.413,13.63,10200000.0
2006-04-18 03:30:00,13.498,13.64,13.462,13.477,3600000.0
2006-04-18 04:00:00,13.583,13.64,13.453,13.609,4250000.0
2006-04-18 04:30:00,13.584,13.648,13.466,13.565,9300000.0
2006-04-18 05:00:00,13.536,13.672,13.433,13.513,7000000.0
2006-04-18 05:30:00,13.51,13.638,13.452,13.638,7500000.0
2006-04-18 06:00:00,13.605,13.638,13.459,13.582,9150000.0
2006-04-18 06:30:00,13.596,13.656,13.431,13.532,10050000.0
2006-04-18 07:00:00,13.572,13.604,13.417,13.532,8050000.0
2006-04-18 07:30:00,13.555,13.616,13.4,13.515,11100000.0
2006-04-18 08:00:00,13.401,13.585,13.211,13.325,13600000.0
2006-04-18 08:30:00,13.361,13.438,13.214,13.354,10000000.0
2006-04-18 09:00:00,13.366,13.424,13.218,13.356,8100000.0
2006-04-18 09:30:00,13.255,13.438,13.143,13.407,10150000.0
2006-04-18 10:00:00,13.397,13.504,13.261,13.463,12450000.0
2006-04-18 10:30:00,13.4,13.545,13.34,13.349,8700000.0
2006-04-18 11:00:00,13.41,13.576,13.326,13.467,10850000.0
2006-04-18 11:30:00,13.383,13.567,13.353,13.523,7800000.0
2006-04-18 12:00:00,13.538,13.648,13.418,13.486,9200000.0
2006-04-18 12:30:00,13.473,13.649,13.428,13.478,8000000.0
2006-04-18 13:00:00,13.587,13.639,13.433,13.567,5400000.0
2006-04-18 13:30:00,13.596,13.599,13.421,13.523,6500000.0
2006-04-18 14:00:00,13.544,13.592,13.379,13.482,7550000.0
2006-04-18 14:30:00,13.455,13.562,13.251,13.455,13450000.0
2006-04-18 15:00:00,13.343,13.549,13.328,13.477,12400000.0
2006-04-18 15:30:00,13.478,13.57,13.343,13.441,13150000.0
2006-04-18 16:00:00,13.475,13.644,13.36,13.562,13050000.0
2006-04-18 16:30:00,13.51,13.668,13.411,13.563,13050000.0
2006-04-18 17:00:00,13.643,13.662,13.401,13.543,12850000.0
2006-04-18 17:30:00,13.407,13.583,13.322,13.512,13300000.0
2006-04-18 18:00:00,13.435,13.605,13.372,13.582,12000000.0
2006-04-18 18:30:00,13.542,13.742,13.382,13.625,16250000.0
2006-04-18 19:00:00,13.584,13.822,13.467,13.769,15950000.0
2006-04-18 19:30:00,13.769,13.849,13.627,13.696,5250000.0
2006-04-18 20:00:00,13.73,13.932,13.633,13.776,12150000.0
2006-04-18 20:30:00,13.837,13.923,13.732,13.827,8200000.0
2006-04-18 21:00:00,13.849,14.0,13.733,13.89,10850000.0
2006-04-18 21:30:00,13.925,14.076,13.796,14.051,10750000.0
2006-04-18 22:00:00,13.922,14.059,13.777,13.964,10800000.0
2006-04-18 22:30:00,13.954,14.099,13.774,13.952,7000000.0
2006-04-18 23:00:00,13.99,14.09,13.866,13.972,5550000.0
2006-04-18 23:30:00,14.015,14.019,13.868,13.977,2800000.0
2006-04-19 00:00:00,14.07,14.72,13.85,13.968,3000000.0
2006-04-19 00:30:00,13.98,14.089,13.864,13.99,8200000.0
2006-04-19 01:00:00,13.996,14.088,13.894,14.054,5500000.0
2006-04-19 01:30:00,14.008,14.13,13.92,14.083,10650000.0
2006-04-19 02:00:00,14.037,14.081,13.789,13.866,11450000.0
2006-04-19 02:30:00,13.859,13.995,13.748,13.906,9250000.0
2006-04-19 03:00:00,13.875,13.894,13.676,13.809,10450000.0
2006-04-19 03:30:00,13.844,13.912,13.709,13.846,9500000.0
2006-04-19 04:00:00,13.815,13.88,13.715,13.747,3800000.0
2006-04-19 04:30:00,13.782,13.96,13.779,13.827,4850000.0
2006-04-19 05:00:00,13.89,13.955,13.766,13.835,2450000.0
2006-04-19 05:30:00,13.885,13.95,13.757,13.811,8000000.0
2006-04-19 06:00:00,13.859,13.963,13.755,13.776,8450000.0
2006-04-19 06:30:00,13.865,13.953,13.761,13.821,9700000.0
2006-04-19 07:00:00,13.804,13.933,13.733,13.853,7950000.0
2006-04-19 07:30:00,13.758,13.957,13.758,13.913,8900000.0
2006-04-19 08:00:00,13.851,13.952,13.748,13.859,11200000.0
2006-04-19 08:30:00,13.887,14.029,13.801,13.965,9650000.0
2006-04-19 09:00:00,13.968,14.039,13.803,13.964,10650000.0
2006-04-19 09:30:00,13.878,14.014,13.806,13.965,6650000.0
2006-04-19 10:00:00,13.948,13.969,13.763,13.935,9800000.0
2006-04-19 10:30:00,13.901,14.04,13.811,13.953,9100000.0
2006-04-19 11:00:00,13.951,14.122,13.876,14.013,11300000.0
2006-04-19 11:30:00,14.05,14.19,13.922,14.057,7400000.0
2006-04-19 12:00:00,14.128,14.248,13.971,14.149,11150000.0
2006-04-19 12:30:00,14.115,14.243,13.994,14.179,12150000.0
2006-04-19 13:00:00,14.175,14.251,14.012,14.128,8750000.0
2006-04-19 13:30:00,14.192,14.219,13.979,14.115,5650000.0
2006-04-19 14:00:00,14.106,14.189,13.987,14.137,7100000.0
2006-04-19 14:30:00,14.117,14.213,13.841,14.043,6950000.0
2006-04-19 15:00:00,13.874,14.052,13.829,13.976,1600000.0
2006-04-19 15:30:00,13.921,14.032,13.88,13.934,750000.0
2006-04-19 16:00:00,14.034,14.195,13.865,14.13,4850000.0
2006-04-19 16:30:00,14.074,14.504,14.047,14.41,12900000.0
2006-04-19 17:00:00,14.49,14.51,14.206,14.331,12900000.0
2006-04-19 17:30:00,14.215,14.455,14.173,14.33,12950000.0
2006-04-19 18:00:00,14.233,14.346,14.063,14.219,12800000.0
2006-04-19 18:30:00,14.203,14.367,14.098,14.348,12200000.0
2006-04-19 19:00:00,14.335,14.57,14.273,14.513,11750000.0
2006-04-19 19:30:00,14.55,14.563,14.371,14.469,4100000.0
2006-04-19 20:00:00,14.537,14.695,14.437,14.638,9100000.0
2006-04-19 20:30:00,14.567,14.717,14.503,14.611,12050000.0
2006-04-19 21:00:00,14.604,14.717,14.473,14.558,9850000.0
2006-04-19 21:30:00,14.586,14.739,14.496,14.558,8700000.0
2006-04-19 22:00:00,14.618,14.701,14.486,14.583,9350000.0
2006-04-19 22:30:00,14.495,14.667,14.467,14.54,7350000.0
2006-04-19 23:00:00,14.66,14.69,14.494,14.652,2900000.0
2006-04-19 23:30:00,14.658,14.721,14.478,14.602,5500000.0
2006-04-20 00:00:00,14.542,14.703,14.496,14.603,6900000.0
2006-04-20 00:30:00,14.583,14.673,14.498,14.632,2300000.0
2006-04-20 01:00:00,14.667,14.667,14.416,14.51,7650000.0
2006-04-20 01:30:00,14.516,14.61,14.275,14.362,12200000.0
2006-04-20 02:00:00,14.333,14.404,14.034,14.09,15150000.0
2006-04-20 02:30:00,14.094,14.327,14.039,14.214,12900000.0
2006-04-20 03:00:00,14.204,14.314,14.082,14.128,8600000.0
2006-04-20 03:30:00,14.215,14.26,14.078,14.228,7150000.0
2006-04-20 04:00:00,14.225,14.316,14.118,14.191,8750000.0
2006-04-20 04:30:00,14.258,14.291,14.117,14.145,7550000.0
2006-04-20 05:00:00,14.159,14.287,14.068,14.146,6800000.0
2006-04-20 05:30:00,14.211,14.26,14.076,14.187,7950000.0
2006-04-20 06:00:00,14.209,14.302,14.089,14.145,4350000.0
2006-04-20 06:30:00,14.218,14.306,14.077,14.19,5800000.0
2006-04-20 07:00:00,14.176,14.333,14.137,14.293,7000000.0
2006-04-20 07:30:00,14.305,14.398,14.165,14.288,9000000.0
2006-04-20 08:00:00,14.366,14.467,14.238,14.42,10250000.0
2006-04-20 08:30:00,14.418,14.559,14.311,14.49,10550000.0
2006-04-20 09:00:00,14.519,14.621,14.372,14.509,10750000.0
2006-04-20 09:30:00,14.448,14.671,14.414,14.525,10650000.0
2006-04-20 10:00:00,14.537,14.628,14.124,14.273,12750000.0
2006-04-20 10:30:00,14.254,14.521,14.187,14.344,15450000.0
2006-04-20 11:00:00,14.418,14.513,14.226,14.337,12400000.0
2006-04-20 11:30:00,14.403,14.467,14.204,14.318,10000000.0
2006-04-20 12:00:00,14.348,14.44,14.221,14.268,8200000.0
2006-04-20 12:30:00,14.287,14.397,14.067,14.158,13200000.0
2006-04-20 13:00:00,14.159,14.303,14.048,14.24,11400000.0
2006-04-20 13:30:00,14.282,14.384,14.14,14.299,9600000.0
2006-04-20 14:00:00,14.261,14.347,14.063,14.146,9850000.0
2006-04-20 14:30:00,14.101,14.343,14.023,14.21,13400000.0
2006-04-20 15:00:00,14.086,14.311,14.048,14.169,13200000.0
2006-04-20 15:30:00,14.149,14.224,13.752,13.758,13000000.0
2006-04-20 16:00:00,13.798,13.872,13.011,13.147,8450000.0
2006-04-20 16:30:00,13.052,13.101,12.682,12.803,8050000.0
2006-04-20 17:00:00,12.887,12.968,12.443,12.655,12250000.0
2006-04-20 17:30:00,12.622,12.925,12.52,12.754,12050000.0
2006-04-20 18:00:00,12.685,12.796,12.352,12.541,10750000.0
2006-04-20 18:30:00,12.513,12.84,12.404,12.645,11700000.0
2006-04-20 19:00:00,12.615,12.818,12.272,12.293,10850000.0
2006-04-20 19:30:00,12.384,12.539,12.204,12.473,5350000.0
2006-04-20 20:00:00,12.47,12.543,12.204,12.338,7250000.0
2006-04-20 20:30:00,12.271,12.435,12.129,12.276,11350000.0
2006-04-20 21:00:00,12.174,12.322,11.976,12.102,11500000.0
2006-04-20 21:30:00,12.082,12.166,11.782,11.864,12150000.0
2006-04-20 22:00:00,11.864,11.987,11.727,11.893,14050000.0
2006-04-20 22:30:00,11.76,12.016,11.749,11.909,17450000.0
2006-04-20 23:00:00,11.893,11.941,11.67,11.786,13150000.0
2006-04-20 23:30:00,11.712,11.931,11.706,11.884,7350000.0
2006-04-21 00:00:00,12.17,13.08,11.826,12.001,8300000.0
2006-04-21 00:30:00,11.917,12.022,11.789,11.959,6450000.0
2006-04-21 01:00:00,11.934,11.972,11.762,11.84,5150000.0
2006-04-21 01:30:00,11.842,11.891,11.663,11.781,10100000.0
2006-04-21 02:00:00,11.878,11.976,11.73,11.801,11800000.0
2006-04-21 02:30:00,11.763,11.997,11.753,11.856,6050000.0
2006-04-21 03:00:00,11.947,12.017,11.789,11.907,8350000.0
2006-04-21 03:30:00,11.938,12.114,11.753,11.881,8800000.0
2006-04-21 04:00:00,11.92,11.92,11.73,11.757,3850000.0
2006-04-21 04:30:00,11.891,12.026,11.756,11.844,6900000.0
2006-04-21 05:00:00,11.881,12.022,11.805,11.831,6100000.0
2006-04-21 05:30:00,11.934,12.096,11.838,12.022,5450000.0
2006-04-21 06:00:00,12.074,12.148,11.916,12.086,4750000.0
2006-04-21 06:30:00,12.075,12.123,11.921,11.994,4100000.0
2006-04-21 07:00:00,12.088,12.223,12.007,12.091,8350000.0
2006-04-21 07:30:00,12.144,12.227,12.015,12.142,7200000.0
2006-04-21 08:00:00,12.077,12.191,11.661,11.742,11850000.0
2006-04-21 08:30:00,11.741,11.763,11.456,11.638,10900000.0
2006-04-21 09:00:00,11.67,12.039,11.587,12.001,11200000.0
2006-04-21 09:30:00,11.957,12.293,11.902,12.008,10750000.0
2006-04-21 10:00:00,11.963,12.336,11.841,12.053,9750000.0
2006-04-21 10:30:00,12.078,12.199,11.944,11.986,12450000.0
2006-04-21 11:00:00,12.067,12.323,11.952,12.16,12050000.0
2006-04-21 11:30:00,12.22,12.392,12.098,12.261,9950000.0
2006-04-21 12:00:00,12.296,12.296,12.003,12.112,10700000.0
2006-04-21 12:30:00,12.161,12.295,12.0,12.096,11350000.0
2006-04-21 13:00:00,12.107,12.171,11.969,12.012,9800000.0
2006-04-21 13:30:00,12.127,12.153,11.969,12.049,8000000.0
2006-04-21 14:00:00,12.081,12.432,11.985,12.373,5600000.0
2006-04-21 14:30:00,12.334,12.467,12.191,12.467,12100000.0
2006-04-21 15:00:00,12.345,12.594,12.345,12.461,11250000.0
2006-04-21 15:30:00,12.481,12.577,12.334,12.473,9800000.0
2006-04-21 16:00:00,12.525,12.564,12.296,12.433,11250000.0
2006-04-21 16:30:00,12.404,12.698,12.376,12.541,11950000.0
2006-04-21 17:00:00,12.632,12.709,12.427,12.649,8750000.0
2006-04-21 17:30:00,12.498,12.887,12.498,12.848,11850000.0
2006-04-21 18:00:00,12.719,12.855,12.514,12.695,12250000.0
2006-04-21 18:30:00,12.668,12.837,12.541,12.714,12750000.0
2006-04-21 19:00:00,12.708,12.983,12.634,12.907,12400000.0
2006-04-21 19:30:00,12.839,12.979,12.772,12.827,5500000.0
2006-04-21 20:00:00,12.894,12.972,12.784,12.896,1000000.0
2006-04-21 20:30:00,12.895,12.895,12.784,12.844,600000.0
2006-04-21 21:00:00,12.871,12.911,12.748,12.862,1700000.0
2006-04-21 21:30:00,12.893,12.907,12.793,12.862,400000.0
2006-04-21 22:00:00,12.903,12.927,12.805,12.903,1250000.0
2006-04-21 22:30:00,12.917,12.94,12.822,12.864,1300000.0
2006-04-23 23:00:00,12.913,13.016,12.83,12.999,1350000.0
2006-04-23 23:30:00,13.005,13.005,12.901,12.933,600000.0
2006-04-24 00:00:00,13.07,13.27,11.73,12.935,600000.0
2006-04-24 00:30:00,12.973,12.998,12.873,12.973,550000.0
2006-04-24 01:00:00,12.984,12.985,12.864,12.914,1200000.0
2006-04-24 01:30:00,12.984,12.984,12.9,12.933,200000.0
2006-04-24 02:00:00,12.972,13.237,12.796,13.064,4950000.0
2006-04-24 02:30:00,13.124,13.16,12.976,13.086,7500000.0
2006-04-24 03:00:00,13.135,13.166,12.996,13.085,6150000.0
2006-04-24 03:30:00,13.008,13.191,12.963,13.097,9800000.0
2006-04-24 04:00:00,13.064,13.094,12.937,13.012,2450000.0
2006-04-24 04:30:00,13.096,13.133,12.98,13.009,950000.0
2006-04-24 05:00:00,12.951,13.043,12.855,12.96,4850000.0
2006-04-24 05:30:00,13.003,13.051,12.825,12.922,8100000.0
2006-04-24 06:00:00,12.872,12.992,12.704,12.841,13400000.0
2006-04-24 06:30:00,12.856,12.928,12.476,12.514,10150000.0
2006-04-24 07:00:00,12.565,12.856,12.476,12.851,12450000.0
2006-04-24 07:30:00,12.849,12.936,12.697,12.818,9450000.0
2006-04-24 08:00:00,12.859,12.978,12.737,12.963,9900000.0
2006-04-24 08:30:00,12.994,13.177,12.883,13.039,8100000.0
2006-04-24 09:00:00,13.097,13.124,12.824,13.002,9050000.0
2006-04-24 09:30:00,12.999,13.136,12.886,13.103,6200000.0
2006-04-24 10:00:00,13.076,13.149,12.93,13.069,7050000.0
2006-04-24 10:30:00,13.017,13.108,12.882,13.002,8700000.0
2006-04-24 11:00:00,13.005,13.107,12.887,13.023,6450000.0
2006-04-24 11:30:00,13.031,13.087,12.865,12.973,6500000.0
2006-04-24 12:00:00,13.005,13.054,12.754,12.834,8300000.0
2006-04-24 12:30:00,12.756,12.878,12.535,12.568,10300000.0
2006-04-24 13:00:00,12.656,12.798,12.509,12.683,10400000.0
2006-04-24 13:30:00,12.589,12.779,12.564,12.691,5900000.0
2006-04-24 14:00:00,12.712,12.786,12.433,12.523,7600000.0
2006-04-24 14:30:00,12.492,12.797,12.342,12.769,13500000.0
2006-04-24 15:00:00,12.65,12.799,12.465,12.489,12400000.0
2006-04-24 15:30:00,12.574,12.649,12.213,12.266,12900000.0
2006-04-24 16:00:00,12.342,12.48,12.147,12.339,13600000.0
2006-04-24 16:30:00,12.269,12.379,11.858,12.079,12300000.0
2006-04-24 17:00:00,12.207,12.3,11.948,12.197,12700000.0
2006-04-24 17:30:00,12.079,12.364,11.999,12.249,12850000.0
2006-04-24 18:00:00,12.159,12.329,12.008,12.147,12050000.0
2006-04-24 18:30:00,12.096,12.251,11.877,12.027,12200000.0
2006-04-24 19:00:00,11.994,12.12,11.573,11.764,10850000.0
2006-04-24 19:30:00,11.694,11.799,11.586,11.609,2150000.0
2006-04-24 20:00:00,11.694,11.851,11.572,11.797,7050000.0
2006-04-24 20:30:00,11.743,11.949,11.668,11.864,10350000.0
2006-04-24 21:00:00,11.885,11.947,11.682,11.824,11100000.0
2006-04-24 21:30:00,11.748,11.875,11.653,11.754,5850000.0
2006-04-24 22:00:00,11.795,11.817,11.614,11.756,5950000.0
2006-04-24 22:30:00,11.762,11.91,11.676,11.856,6750000.0
2006-04-24 23:00:00,11.801,11.937,11.705,11.886,6150000.0
2006-04-24 23:30:00,11.821,11.962,11.784,11.9,2500000.0
2006-04-25 00:00:00,11.945,12.129,11.914,11.987,7700000.0
2006-04-25 00:30:00,11.986,12.128,11.9,12.013,6550000.0
2006-04-25 01:00:00,12.054,12.102,11.826,11.887,6900000.0
2006-04-25 01:30:00,11.934,11.983,11.785,11.905,4350000.0
2006-04-25 02:00:00,11.963,12.008,11.801,11.857,11000000.0
2006-04-25 02:30:00,11.848,12.07,11.772,11.922,11250000.0
2006-04-25 03:00:00,11.864,11.93,11.737,11.853,5150000.0
2006-04-25 03:30:00,11.872,11.984,11.778,11.852,7450000.0
2006-04-25 04:00:00,11.893,11.911,11.74,11.835,2550000.0
2006-04-25 04:30:00,11.878,11.925,11.758,11.912,4850000.0
2006-04-25 05:00:00,11.833,11.999,11.819,11.946,7050000.0
2006-04-25 05:30:00,11.928,12.01,11.796,11.972,8200000.0
2006-04-25 06:00:00,11.998,12.036,11.831,11.934,6000000.0
2006-04-25 06:30:00,11.855,12.038,11.83,11.977,4650000.0
2006-04-25 07:00:00,11.877,12.033,11.865,11.962,5200000.0
2006-04-25 07:30:00,12.012,12.029,11.812,11.854,7200000.0
2006-04-25 08:00:00,11.863,11.998,11.769,11.9,7050000.0
2006-04-25 08:30:00,11.894,12.08,11.757,12.028,8800000.0
2006-04-25 09:00:00,12.05,12.235,11.961,11.978,10600000.0
2006-04-25 09:30:00,12.05,12.248,11.906,12.193,9400000.0
2006-04-25 10:00:00,12.077,12.377,12.077,12.223,10050000.0
2006-04-25 10:30:00,12.123,12.353,12.07,12.183,10550000.0
2006-04-25 11:00:00,12.231,12.393,12.142,12.315,7950000.0
2006-04-25 11:30:00,12.391,12.481,12.236,12.372,10600000.0
2006-04-25 12:00:00,12.408,12.459,12.145,12.198,9900000.0
2006-04-25 12:30:00,12.174,12.417,12.129,12.352,10100000.0
2006-04-25 13:00:00,12.37,12.422,12.177,12.291,9350000.0
2006-04-25 13:30:00,12.341,12.379,12.173,12.226,5550000.0
2006-04-25 14:00:00,12.317,12.448,12.228,12.389,5650000.0
2006-04-25 14:30:00,12.355,12.472,12.125,12.291,12900000.0
2006-04-25 15:00:00,12.156,12.425,12.071,12.354,11800000.0
2006-04-25 15:30:00,12.387,12.595,12.252,12.481,12950000.0
2006-04-25 16:00:00,12.555,12.618,12.257,12.374,13050000.0
2006-04-25 16:30:00,12.315,12.454,11.979,12.187,12950000.0
2006-04-25 17:00:00,12.256,12.405,12.115,12.387,10850000.0
2006-04-25 17:30:00,12.308,12.541,12.171,12.536,10800000.0
2006-04-25 18:00:00,12.438,12.597,12.219,12.492,12200000.0
2006-04-25 18:30:00,12.445,12.512,12.266,12.436,12500000.0
2006-04-25 19:00:00,12.427,12.554,12.24,12.491,10750000.0
2006-04-25 19:30:00,12.495,12.513,12.354,12.417,4250000.0
2006-04-25 20:00:00,12.488,12.559,12.269,12.446,10100000.0
2006-04-25 20:30:00,12.494,12.569,12.348,12.437,9250000.0
2006-04-25 21:00:00,12.405,12.533,12.337,12.377,5450000.0
2006-04-25 21:30:00,12.426,12.426,12.325,12.365,200000.0
2006-04-25 22:00:00,12.436,12.436,12.319,12.408,600000.0
2006-04-25 22:30:00,12.36,12.463,12.35,12.385,900000.0
2006-04-25 23:00:00,12.362,12.473,12.308,12.433,1450000.0
2006-04-25 23:30:00,12.465,12.465,12.344,12.375,700000.0
2006-04-26 00:00:00,12.53,12.98,12.315,12.353,1200000.0
2006-04-26 00:30:00,12.425,12.435,12.324,12.363,1000000.0
2006-04-26 01:00:00,12.402,12.458,12.38,12.41,400000.0
2006-04-26 01:30:00,12.413,12.437,12.313,12.385,600000.0
2006-04-26 02:00:00,12.424,12.424,12.325,12.422,450000.0
2006-04-26 02:30:00,12.377,12.432,12.377,12.432,150000.0
2006-04-26 03:00:00,12.423,12.435,12.318,12.363,800000.0
2006-04-26 03:30:00,12.425,12.431,12.323,12.363,600000.0
2006-04-26 04:00:00,12.414,12.434,12.315,12.363,1050000.0
2006-04-26 04:30:00,12.413,12.448,12.314,12.433,700000.0
2006-04-26 05:00:00,12.427,12.427,12.343,12.375,200000.0
2006-04-26 05:30:00,12.417,12.417,12.316,12.355,200000.0
2006-04-26 06:00:00,12.406,12.422,12.349,12.376,350000.0
2006-04-26 06:30:00,12.306,12.445,12.288,12.391,750000.0
2006-04-26 07:00:00,12.338,12.437,12.33,12.414,600000.0
2006-04-26 07:30:00,12.399,12.472,12.342,12.384,950000.0
2006-04-26 08:00:00,12.379,12.784,12.342,12.761,9600000.0
2006-04-26 08:30:00,12.755,12.8,12.446,12.55,10100000.0
2006-04-26 09:00:00,12.471,12.744,12.469,12.664,9500000.0
2006-04-26 09:30:00,12.622,12.735,12.513,12.665,6850000.0
2006-04-26 10:00:00,12.623,12.704,12.489,12.647,4550000.0
2006-04-26 10:30:00,12.58,12.717,12.475,12.475,12600000.0
2006-04-26 11:00:00,12.643,12.675,12.442,12.61,6850000.0
2006-04-26 11:30:00,12.617,12.695,12.473,12.68,8250000.0
2006-04-26 12:00:00,12.633,12.662,12.464,12.516,7000000.0
2006-04-26 12:30:00,12.451,12.763,12.437,12.613,8600000.0
2006-04-26 13:00:00,12.632,12.742,12.514,12.581,8650000.0
2006-04-26 13:30:00,12.53,12.654,12.422,12.495,5900000.0
2006-04-26 14:00:00,12.566,12.64,12.326,12.427,7050000.0
2006-04-26 14:30:00,12.387,12.486,12.22,12.419,13250000.0
2006-04-26 15:00:00,12.341,12.682,12.293,12.602,13150000.0
2006-04-26 15:30:00,12.522,12.678,12.345,12.47,12800000.0
2006-04-26 16:00:00,12.519,12.678,12.388,12.465,12850000.0
2006-04-26 16:30:00,12.484,12.738,12.45,12.634,12850000.0
2006-04-26 17:00:00,12.728,12.85,12.564,12.842,12650000.0
2006-04-26 17:30:00,12.708,12.853,12.578,12.737,13250000.0
2006-04-26 18:00:00,12.641,12.839,12.538,12.786,12250000.0
2006-04-26 18:30:00,12.771,12.887,12.62,12.753,12350000.0
2006-04-26 19:00:00,12.758,12.853,12.627,12.721,11250000.0
2006-04-26 19:30:00,12.768,12.822,12.633,12.798,4700000.0
2006-04-26 20:00:00,12.684,12.844,12.647,12.797,6950000.0
2006-04-26 20:30:00,12.764,12.89,12.64,12.766,9950000.0
2006-04-26 21:00:00,12.819,12.936,12.706,12.79,11450000.0
2006-04-26 21:30:00,12.76,12.891,12.669,12.813,8500000.0
2006-04-26 22:00:00,12.795,12.875,12.652,12.781,6350000.0
2006-04-26 22:30:00,12.748,12.848,12.663,12.725,4750000.0
2006-04-26 23:00:00,12.779,12.841,12.663,12.801,2900000.0
2006-04-26 23:30:00,12.779,12.862,12.699,12.862,1200000.0
2006-04-27 00:00:00,12.87,13.15,12.24,12.782,3050000.0
2006-04-27 00:30:00,12.806,12.912,12.724,12.818,2100000.0
2006-04-27 01:00:00,12.859,12.926,12.764,12.888,3600000.0
2006-04-27 01:30:00,12.821,12.916,12.715,12.862,4800000.0
2006-04-27 02:00:00,12.85,12.983,12.663,12.704,9750000.0
2006-04-27 02:30:00,12.669,12.904,12.652,12.795,7400000.0
2006-04-27 03:00:00,12.797,12.834,12.548,12.677,7850000.0
2006-04-27 03:30:00,12.611,12.742,12.55,12.55,6700000.0
2006-04-27 04:00:00,12.655,12.692,12.545,12.648,3950000.0
2006-04-27 04:30:00,12.646,12.744,12.534,12.61,5750000.0
2006-04-27 05:00:00,12.611,12.723,12.448,12.677,5500000.0
2006-04-27 05:30:00,12.649,12.67,12.421,12.547,6300000.0
2006-04-27 06:00:00,12.515,12.572,12.308,12.363,5900000.0
2006-04-27 06:30:00,12.392,12.654,12.337,12.563,7150000.0
2006-04-27 07:00:00,12.576,12.644,12.466,12.619,5550000.0
2006-04-27 07:30:00,12.62,12.763,12.489,12.626,10300000.0
2006-04-27 08:00:00,12.605,12.745,12.542,12.664,8450000.0
2006-04-27 08:30:00,12.662,12.847,12.564,12.774,10950000.0
2006-04-27 09:00:00,12.78,12.839,12.565,12.797,9500000.0
2006-04-27 09:30:00,12.706,12.82,12.596,12.817,7500000.0
2006-04-27 10:00:00,12.794,12.837,12.545,12.678,10000000.0
2006-04-27 10:30:00,12.638,12.739,12.474,12.49,11850000.0
2006-04-27 11:00:00,12.593,12.724,12.418,12.555,9200000.0
2006-04-27 11:30:00,12.595,12.676,12.478,12.608,5350000.0
2006-04-27 12:00:00,12.636,12.659,12.26,12.273,10750000.0
2006-04-27 12:30:00,12.277,12.433,12.189,12.377,11750000.0
2006-04-27 13:00:00,12.391,12.473,12.131,12.256,11000000.0
2006-04-27 13:30:00,12.276,12.391,12.094,12.198,7850000.0
2006-04-27 14:00:00,12.258,12.435,12.079,12.408,9550000.0
2006-04-27 14:30:00,12.378,12.472,12.167,12.42,11150000.0
2006-04-27 15:00:00,12.33,12.578,12.282,12.41,12350000.0
2006-04-27 15:30:00,12.484,12.733,12.38,12.563,11250000.0
2006-04-27 16:00:00,12.659,13.075,12.543,12.94,12650000.0
2006-04-27 16:30:00,12.86,13.013,12.632,12.731,12550000.0
2006-04-27 17:00:00,12.717,12.989,12.669,12.806,8300000.0
2006-04-27 17:30:00,12.705,12.897,12.616,12.868,13000000.0
2006-04-27 18:00:00,12.76,12.897,12.688,12.824,11250000.0
2006-04-27 18:30:00,12.789,12.856,12.431,12.585,16700000.0
2006-04-27 19:00:00,12.556,12.653,12.306,12.325,15700000.0
2006-04-27 19:30:00,12.433,12.495,12.292,12.38,4200000.0
2006-04-27 20:00:00,12.435,12.645,12.352,12.559,9800000.0
2006-04-27 20:30:00,12.542,12.613,12.409,12.551,8250000.0
2006-04-27 21:00:00,12.506,12.628,12.429,12.597,6000000.0
2006-04-27 21:30:00,12.605,12.626,12.395,12.541,11050000.0
2006-04-27 22:00:00,12.509,12.639,12.427,12.544,9150000.0
2006-04-27 22:30:00,12.551,12.595,12.388,12.545,6300000.0
2006-04-27 23:00:00,12.534,12.696,12.456,12.581,4800000.0
2006-04-27 23:30:00,12.607,12.671,12.471,12.657,3100000.0
2006-04-28 00:00:00,12.583,12.693,12.501,12.667,3550000.0
2006-04-28 00:30:00,12.588,12.687,12.492,12.569,4350000.0
2006-04-28 01:00:00,12.615,12.676,12.52,12.611,2600000.0
2006-04-28 01:30:00,12.573,12.659,12.453,12.467,2850000.0
2006-04-28 02:00:00,12.521,12.643,12.346,12.404,10900000.0
2006-04-28 02:30:00,12.428,12.579,12.332,12.515,9400000.0
2006-04-28 03:00:00,12.482,12.613,12.409,12.593,8300000.0
2006-04-28 03:30:00,12.495,12.629,12.377,12.543,6750000.0
2006-04-28 04:00:00,12.405,12.575,12.388,12.451,4300000.0
2006-04-28 04:30:00,12.505,12.553,12.379,12.433,4950000.0
2006-04-28 05:00:00,12.445,12.565,12.388,12.508,5900000.0
2006-04-28 05:30:00,12.496,12.595,12.412,12.551,7900000.0
2006-04-28 06:00:00,12.535,12.656,12.434,12.498,7100000.0
2006-04-28 06:30:00,12.463,12.655,12.443,12.619,5450000.0
2006-04-28 07:00:00,12.549,12.635,12.463,12.554,2800000.0
2006-04-28 07:30:00,12.562,12.688,12.463,12.596,5650000.0
2006-04-28 08:00:00,12.674,12.755,12.542,12.64,10600000.0
2006-04-28 08:30:00,12.634,12.687,12.447,12.543,7900000.0
2006-04-28 09:00:00,12.469,12.654,12.464,12.636,8400000.0
2006-04-28 09:30:00,12.581,12.803,12.537,12.682,4550000.0
2006-04-28 10:00:00,12.682,12.706,12.461,12.605,8900000.0
2006-04-28 10:30:00,12.548,12.711,12.479,12.646,6950000.0
2006-04-28 11:00:00,12.588,12.693,12.435,12.58,6950000.0
2006-04-28 11:30:00,12.58,12.644,12.4,12.524,6800000.0
2006-04-28 12:00:00,12.53,12.629,12.422,12.54,8100000.0
2006-04-28 12:30:00,12.435,12.599,12.408,12.485,8500000.0
2006-04-28 13:00:00,12.487,12.565,12.263,12.49,9500000.0
2006-04-28 13:30:00,12.532,12.585,12.369,12.38,4350000.0
2006-04-28 14:00:00,12.48,12.648,12.323,12.627,5150000.0
2006-04-28 14:30:00,12.608,12.895,12.491,12.719,13300000.0
2006-04-28 15:00:00,12.634,12.79,12.534,12.656,13000000.0
2006-04-28 15:30:00,12.67,12.955,12.593,12.849,11750000.0
2006-04-28 16:00:00,12.915,13.075,12.82,12.877,6100000.0
2006-04-28 16:30:00,12.89,13.041,12.798,12.947,12200000.0
2006-04-28 17:00:00,13.023,13.518,12.926,13.305,11500000.0
2006-04-28 17:30:00,13.307,13.452,13.176,13.341,12250000.0
2006-04-28 18:00:00,13.3,13.532,13.23,13.503,11050000.0
2006-04-28 18:30:00,13.482,13.893,13.397,13.62,12600000.0
2006-04-28 19:00:00,13.591,13.687,13.36,13.368,10550000.0
2006-04-28 19:30:00,13.364,13.561,13.343,13.39,5250000.0
2006-04-28 20:00:00,13.495,13.612,13.355,13.523,11300000.0
2006-04-28 20:30:00,13.533,13.599,13.413,13.433,8400000.0
2006-04-28 21:00:00,13.569,13.611,13.416,13.578,7400000.0
2006-04-28 21:30:00,13.64,13.697,13.485,13.635,8450000.0
2006-04-28 22:00:00,13.657,13.694,13.488,13.589,7500000.0
2006-04-28 22:30:00,13.615,13.682,13.486,13.532,1800000.0
2006-04-30 23:00:00,13.627,13.678,13.489,13.552,2100000.0
2006-04-30 23:30:00,13.663,13.663,13.504,13.543,1700000.0
2006-05-01 00:00:00,13.574,13.649,13.501,13.554,1300000.0
2006-05-01 00:30:00,13.568,13.653,13.5,13.607,1000000.0
2006-05-01 01:00:00,13.567,13.742,13.503,13.639,8350000.0
2006-05-01 02:00:00,13.693,13.693,13.5,13.564,6300000.0
2006-05-01 02:30:00,13.644,13.718,13.533,13.629,1550000.0
2006-05-01 03:00:00,13.721,13.736,13.588,13.706,2850000.0
2006-05-01 03:30:00,13.559,13.732,13.559,13.664,2100000.0
2006-05-01 04:00:00,13.704,13.72,13.604,13.664,800000.0
2006-05-01 04:30:00,13.649,13.747,13.545,13.675,1750000.0
2006-05-01 05:00:00,13.639,13.778,13.639,13.778,100000.0
2006-05-01 05:30:00,13.746,13.767,13.564,13.737,2600000.0
2006-05-01 06:00:00,13.735,13.825,13.673,13.733,3100000.0
2006-05-01 06:30:00,13.783,13.893,13.69,13.864,3500000.0
2006-05-01 07:00:00,13.738,13.971,13.7,13.828,6850000.0
2006-05-01 07:30:00,13.91,13.976,13.812,13.892,3200000.0
2006-05-01 08:00:00,13.961,14.028,13.702,13.839,5250000.0
2006-05-01 08:30:00,13.777,13.857,13.644,13.779,4300000.0
2006-05-01 09:00:00,13.791,13.852,13.612,13.653,3350000.0
2006-05-01 09:30:00,13.709,13.797,13.61,13.783,2050000.0
2006-05-01 10:00:00,13.8,13.98,13.635,13.92,4400000.0
2006-05-01 10:30:00,13.816,13.937,13.712,13.902,3900000.0
2006-05-01 11:00:00,13.904,13.933,13.826,13.861,900000.0
2006-05-01 11:30:00,13.938,13.956,13.769,13.913,2050000.0
2006-05-01 12:00:00,13.895,13.944,13.77,13.907,850000.0
2006-05-01 12:30:00,13.924,13.946,13.791,13.827,1500000.0
2006-05-01 13:00:00,13.942,13.942,13.718,13.913,4150000.0
2006-05-01 13:30:00,13.835,13.964,13.765,13.816,2300000.0
2006-05-01 14:00:00,13.749,13.885,13.322,13.505,8900000.0
2006-05-01 14:30:00,13.489,13.863,13.418,13.788,13250000.0
2006-05-01 15:00:00,13.653,13.921,13.575,13.883,12650000.0
2006-05-01 15:30:00,13.789,13.999,13.644,13.739,12650000.0
2006-05-01 16:00:00,13.796,14.007,13.636,13.898,10850000.0
2006-05-01 16:30:00,13.797,13.95,13.657,13.657,12350000.0
2006-05-01 17:00:00,13.788,13.917,13.674,13.758,11650000.0
2006-05-01 17:30:00,13.761,13.953,13.688,13.904,11250000.0
2006-05-01 18:00:00,13.806,13.916,13.691,13.84,11850000.0
2006-05-01 18:30:00,13.774,13.875,13.494,13.651,11450000.0
2006-05-01 19:00:00,13.622,13.907,13.567,13.858,10400000.0
2006-05-01 19:30:00,13.811,13.876,13.719,13.876,1100000.0
2006-05-01 20:00:00,13.868,13.892,13.726,13.844,3600000.0
2006-05-01 20:30:00,13.876,13.958,13.764,13.83,3750000.0
2006-05-01 21:00:00,13.857,13.909,13.652,13.699,3800000.0
2006-05-01 21:30:00,13.766,13.783,13.533,13.663,4450000.0
2006-05-01 22:00:00,13.738,13.819,13.626,13.683,3350000.0
2006-05-01 22:30:00,13.747,13.808,13.616,13.655,2150000.0
2006-05-01 23:00:00,13.667,13.759,13.578,13.703,2500000.0
2006-05-01 23:30:00,13.626,13.763,13.593,13.679,1900000.0
2006-05-02 00:00:00,13.82,14.36,13.559,13.661,4400000.0
2006-05-02 00:30:00,13.655,13.747,13.589,13.661,2950000.0
2006-05-02 01:00:00,13.65,13.74,13.581,13.66,1750000.0
2006-05-02 01:30:00,13.619,13.776,13.578,13.683,5050000.0
2006-05-02 02:00:00,13.703,13.718,13.479,13.58,6350000.0
2006-05-02 02:30:00,13.555,13.725,13.524,13.624,7000000.0
2006-05-02 03:00:00,13.685,13.685,13.5,13.592,3750000.0
2006-05-02 03:30:00,13.631,13.662,13.491,13.576,1350000.0
2006-05-02 04:00:00,13.649,13.671,13.534,13.593,1250000.0
2006-05-02 04:30:00,13.658,13.767,13.584,13.758,2250000.0
2006-05-02 05:00:00,13.683,13.81,13.667,13.81,850000.0
2006-05-02 05:30:00,13.711,13.789,13.586,13.722,3700000.0
2006-05-02 06:00:00,13.711,13.793,13.584,13.701,2850000.0
2006-05-02 06:30:00,13.745,13.814,13.583,13.74,2750000.0
2006-05-02 07:00:00,13.75,13.784,13.566,13.716,3250000.0
2006-05-02 07:30:00,13.659,13.774,13.542,13.619,5550000.0
2006-05-02 08:00:00,13.555,13.766,13.533,13.692,5100000.0
2006-05-02 08:30:00,13.601,13.773,13.59,13.638,3350000.0
2006-05-02 09:00:00,13.668,13.803,13.546,13.714,5500000.0
2006-05-02 09:30:00,13.63,13.792,13.527,13.735,7350000.0
2006-05-02 10:00:00,13.656,13.813,13.528,13.733,8300000.0
2006-05-02 10:30:00,13.625,13.902,13.625,13.658,10750000.0
2006-05-02 11:00:00,13.789,13.863,13.627,13.72,4650000.0
2006-05-02 11:30:00,13.785,13.859,13.655,13.854,4600000.0
2006-05-02 12:00:00,13.791,13.879,13.673,13.772,4350000.0
2006-05-02 12:30:00,13.706,13.937,13.706,13.844,4850000.0
2006-05-02 13:00:00,13.803,13.92,13.698,13.8,3850000.0
2006-05-02 13:30:00,13.743,13.995,13.743,13.87,7950000.0
2006-05-02 14:00:00,13.915,14.051,13.805,14.004,4750000.0
2006-05-02 14:30:00,14.001,14.18,13.919,14.104,13450000.0
2006-05-02 15:00:00,13.967,14.145,13.921,14.097,12650000.0
2006-05-02 15:30:00,14.068,14.225,13.94,14.005,13200000.0
2006-05-02 16:00:00,14.066,14.17,13.851,14.139,13800000.0
2006-05-02 16:30:00,14.004,14.209,13.961,14.081,13050000.0
2006-05-02 17:00:00,14.153,14.153,13.923,14.102,12200000.0
2006-05-02 17:30:00,13.978,14.199,13.921,14.143,12650000.0
2006-05-02 18:00:00,14.066,14.169,13.881,14.059,12550000.0
2006-05-02 18:30:00,14.034,14.149,13.878,14.087,12550000.0
2006-05-02 19:00:00,14.053,14.179,13.977,14.041,10650000.0
2006-05-02 19:30:00,14.157,14.175,13.996,14.097,4700000.0
2006-05-02 20:00:00,14.108,14.202,13.981,14.125,9650000.0
2006-05-02 20:30:00,14.174,14.174,14.0,14.075,7150000.0
2006-05-02 21:00:00,14.129,14.196,14.035,14.094,3700000.0
2006-05-02 21:30:00,14.084,14.309,14.037,14.238,9950000.0
2006-05-02 22:00:00,14.241,14.293,14.109,14.187,3550000.0
2006-05-02 22:30:00,14.159,14.242,14.089,14.133,2550000.0
2006-05-02 23:00:00,14.215,14.225,14.06,14.139,2150000.0
2006-05-02 23:30:00,14.1,14.232,14.1,14.166,950000.0
2006-05-03 00:00:00,14.191,14.353,14.148,14.295,7000000.0
2006-05-03 00:30:00,14.309,14.363,14.156,14.253,4800000.0
2006-05-03 01:00:00,14.329,14.345,14.16,14.244,4350000.0
2006-05-03 01:30:00,14.346,14.353,14.176,14.197,4850000.0
2006-05-03 02:00:00,14.231,14.373,14.102,14.231,4750000.0
2006-05-03 02:30:00,14.131,14.321,14.117,14.263,5400000.0
2006-05-03 03:00:00,14.284,14.385,14.168,14.168,2950000.0
2006-05-03 03:30:00,14.246,14.338,14.146,14.21,4100000.0
2006-05-03 04:00:00,14.301,14.328,14.153,14.243,3750000.0
2006-05-03 04:30:00,14.218,14.312,14.159,14.254,1800000.0
2006-05-03 05:00:00,14.27,14.351,14.149,14.217,3800000.0
2006-05-03 05:30:00,14.274,14.317,14.162,14.309,2150000.0
2006-05-03 06:00:00,14.253,14.317,14.165,14.205,3150000.0
2006-05-03 06:30:00,14.258,14.32,14.165,14.243,2650000.0
2006-05-03 07:00:00,14.276,14.352,14.144,14.286,4950000.0
2006-05-03 07:30:00,14.269,14.306,14.19,14.22,1550000.0
2006-05-03 08:00:00,14.178,14.36,14.157,14.28,6350000.0
2006-05-03 08:30:00,14.271,14.408,14.14,14.348,9050000.0
2006-05-03 09:00:00,14.352,14.468,14.221,14.377,9550000.0
2006-05-03 09:30:00,14.301,14.415,14.139,14.302,10200000.0
2006-05-03 10:00:00,14.269,14.413,14.115,14.324,7750000.0
2006-05-03 10:30:00,14.285,14.462,14.213,14.276,10600000.0
2006-05-03 11:00:00,14.334,14.43,14.174,14.303,11100000.0
2006-05-03 11:30:00,14.364,14.398,14.218,14.295,6400000.0
2006-05-03 12:00:00,14.296,14.352,14.154,14.206,9850000.0
2006-05-03 12:30:00,14.289,14.36,14.133,14.225,6650000.0
2006-05-03 13:00:00,14.303,14.38,14.116,14.218,10400000.0
2006-05-03 13:30:00,14.29,14.318,14.088,14.127,8500000.0
2006-05-03 14:00:00,14.208,14.292,14.097,14.23,7800000.0
2006-05-03 14:30:00,14.195,14.394,14.11,14.255,13450000.0
2006-05-03 15:00:00,14.145,14.355,13.999,14.301,13000000.0
2006-05-03 15:30:00,14.269,14.33,14.1,14.235,13000000.0
2006-05-03 16:00:00,14.264,14.319,14.0,14.061,13350000.0
2006-05-03 16:30:00,14.065,14.164,13.116,13.558,12800000.0
2006-05-03 17:00:00,13.636,13.937,13.414,13.876,12750000.0
2006-05-03 17:30:00,13.745,13.899,13.52,13.714,13100000.0
2006-05-03 18:00:00,13.612,13.899,13.549,13.828,12450000.0
2006-05-03 18:30:00,13.826,13.916,13.602,13.663,12150000.0
2006-05-03 19:00:00,13.63,13.915,13.569,13.6,10500000.0
2006-05-03 19:30:00,13.733,13.793,13.591,13.704,5150000.0
2006-05-03 20:00:00,13.746,13.822,13.461,13.524,9700000.0
2006-05-03 20:30:00,13.53,13.692,13.477,13.547,6400000.0
2006-05-03 21:00:00,13.592,13.736,13.483,13.592,5950000.0
2006-05-03 21:30:00,13.595,13.864,13.548,13.742,10350000.0
2006-05-03 22:00:00,13.806,13.847,13.633,13.753,10800000.0
2006-05-03 22:30:00,13.76,13.799,13.589,13.723,5700000.0
2006-05-03 23:00:00,13.581,13.719,13.549,13.593,2900000.0
2006-05-03 23:30:00,13.66,13.674,13.539,13.579,1550000.0
2006-05-04 00:00:00,13.74,14.28,13.52,13.593,4200000.0
2006-05-04 00:30:00,13.573,13.723,13.507,13.632,4800000.0
2006-05-04 01:00:00,13.627,13.702,13.549,13.636,2250000.0
2006-05-04 01:30:00,13.611,13.736,13.549,13.673,2450000.0
2006-05-04 02:00:00,13.715,13.755,13.53,13.706,5500000.0
2006-05-04 02:30:00,13.601,13.73,13.572,13.671,1750000.0
2006-05-04 03:00:00,13.701,13.734,13.555,13.674,3100000.0
2006-05-04 03:30:00,13.69,13.716,13.458,13.635,6900000.0
2006-05-04 04:00:00,13.691,13.728,13.564,13.603,1350000.0
2006-05-04 04:30:00,13.674,13.744,13.559,13.692,1350000.0
2006-05-04 05:00:00,13.724,13.778,13.511,13.567,4100000.0
2006-05-04 05:30:00,13.649,13.672,13.477,13.521,4750000.0
2006-05-04 06:00:00,13.585,13.704,13.517,13.569,1800000.0
2006-05-04 06:30:00,13.664,13.723,13.512,13.599,5750000.0
2006-05-04 07:00:00,13.593,13.743,13.563,13.682,3100000.0
2006-05-04 07:30:00,13.696,13.751,13.575,13.634,1450000.0
2006-05-04 08:00:00,13.631,13.757,13.492,13.633,9400000.0
2006-05-04 08:30:00,13.567,13.691,13.442,13.597,7700000.0
2006-05-04 09:00:00,13.519,13.696,13.449,13.556,5150000.0
2006-05-04 09:30:00,13.466,13.622,13.377,13.537,7000000.0
2006-05-04 10:00:00,13.509,13.599,13.314,13.412,10700000.0
2006-05-04 10:30:00,13.416,13.512,13.312,13.409,8700000.0
2006-05-04 11:00:00,13.356,13.713,13.339,13.512,9900000.0
2006-05-04 11:30:00,13.613,13.745,13.478,13.537,9850000.0
2006-05-04 12:00:00,13.577,13.623,13.374,13.529,10750000.0
2006-05-04 12:30:00,13.585,13.694,13.405,13.491,8650000.0
2006-05-04 13:00:00,13.452,13.65,13.451,13.583,7400000.0
2006-05-04 13:30:00,13.527,13.657,13.356,13.409,6400000.0
2006-05-04 14:00:00,13.467,13.711,13.35,13.659,7850000.0
2006-05-04 14:30:00,13.635,13.721,13.396,13.697,13350000.0
2006-05-04 15:00:00,13.584,13.86,13.549,13.748,12450000.0
2006-05-04 15:30:00,13.773,13.94,13.565,13.839,13150000.0
2006-05-04 16:00:00,13.865,14.092,13.748,13.9,13400000.0
2006-05-04 16:30:00,13.919,14.197,13.873,13.935,12800000.0
2006-05-04 17:00:00,14.04,14.086,13.761,14.053,12550000.0
2006-05-04 17:30:00,13.949,14.128,13.725,13.845,13050000.0
2006-05-04 18:00:00,13.757,13.903,13.559,13.815,12300000.0
2006-05-04 18:30:00,13.743,13.817,13.471,13.694,12400000.0
2006-05-04 19:00:00,13.67,13.817,13.52,13.802,11650000.0
2006-05-04 19:30:00,13.79,13.806,13.621,13.707,4900000.0
2006-05-04 20:00:00,13.729,13.916,13.623,13.794,6100000.0
2006-05-04 20:30:00,13.845,13.958,13.672,13.779,8600000.0
2006-05-04 21:00:00,13.885,13.93,13.764,13.873,2250000.0
2006-05-04 21:30:00,13.793,13.93,13.759,13.848,2650000.0
2006-05-04 22:00:00,13.86,13.902,13.728,13.785,5150000.0
2006-05-04 22:30:00,13.847,13.947,13.76,13.864,5150000.0
2006-05-04 23:00:00,13.772,13.917,13.75,13.814,2450000.0
2006-05-04 23:30:00,13.886,13.947,13.807,13.849,1400000.0
2006-05-05 00:00:00,13.884,13.97,13.808,13.955,2000000.0
2006-05-05 00:30:00,13.935,13.947,13.77,13.868,2150000.0
2006-05-05 01:00:00,13.915,13.921,13.734,13.851,2800000.0
2006-05-05 01:30:00,13.831,13.955,13.801,13.832,1000000.0
2006-05-05 02:00:00,13.868,13.964,13.716,13.814,5900000.0
2006-05-05 02:30:00,13.866,13.896,13.764,13.814,1850000.0
2006-05-05 03:00:00,13.781,13.888,13.74,13.843,1100000.0
2006-05-05 03:30:00,13.882,13.908,13.727,13.886,4000000.0
2006-05-05 04:00:00,13.847,13.897,13.747,13.88,2400000.0
2006-05-05 04:30:00,13.83,13.887,13.726,13.845,1750000.0
2006-05-05 05:00:00,13.834,13.892,13.733,13.773,3750000.0
2006-05-05 05:30:00,13.847,13.861,13.733,13.767,2500000.0
2006-05-05 06:00:00,13.856,13.864,13.76,13.831,1150000.0
2006-05-05 06:30:00,13.74,13.924,13.686,13.782,4750000.0
2006-05-05 07:00:00,13.733,13.9,13.699,13.792,3950000.0
2006-05-05 07:30:00,13.747,13.944,13.701,13.848,6800000.0
2006-05-05 08:00:00,13.871,14.051,13.803,13.955,8750000.0
2006-05-05 08:30:00,13.986,14.031,13.797,14.03,6350000.0
2006-05-05 09:00:00,13.969,14.04,13.795,13.861,4950000.0
2006-05-05 09:30:00,13.875,14.08,13.808,14.041,6400000.0
2006-05-05 10:00:00,14.034,14.084,13.826,13.899,9000000.0
2006-05-05 10:30:00,13.854,14.028,13.698,13.754,8100000.0
2006-05-05 11:00:00,13.804,13.92,13.682,13.771,7450000.0
2006-05-05 11:30:00,13.868,13.981,13.717,13.87,9400000.0
2006-05-05 12:00:00,13.926,13.988,13.782,13.896,5200000.0
2006-05-05 12:30:00,13.921,14.015,13.791,13.832,7300000.0
2006-05-05 13:00:00,13.919,14.026,13.799,13.961,8400000.0
2006-05-05 13:30:00,13.988,14.016,13.778,13.884,7850000.0
2006-05-05 14:00:00,13.883,13.953,13.698,13.806,9500000.0
2006-05-05 14:30:00,13.795,14.0,13.675,13.833,13500000.0
2006-05-05 15:00:00,13.685,13.939,13.685,13.864,12450000.0
2006-05-05 15:30:00,13.851,13.931,13.685,13.769,12550000.0
2006-05-05 16:00:00,13.829,13.878,13.513,13.675,13350000.0
2006-05-05 16:30:00,13.644,13.838,13.584,13.743,12750000.0
2006-05-05 17:00:00,13.813,13.856,13.616,13.805,11600000.0
2006-05-05 17:30:00,13.681,13.887,13.617,13.815,12400000.0
2006-05-05 18:00:00,13.73,13.856,13.642,13.801,12450000.0
2006-05-05 18:30:00,13.774,13.833,13.633,13.736,12800000.0
2006-05-05 19:00:00,13.715,13.941,13.655,13.868,10600000.0
2006-05-05 19:30:00,13.85,13.889,13.706,13.804,3850000.0
2006-05-05 20:00:00,13.871,13.92,13.725,13.882,6550000.0
2006-05-05 20:30:00,13.866,13.95,13.751,13.825,4750000.0
2006-05-05 21:00:00,13.892,13.948,13.735,13.845,7850000.0
2006-05-05 21:30:00,13.764,13.924,13.762,13.807,4200000.0
2006-05-05 22:00:00,13.862,13.938,13.753,13.862,5600000.0
2006-05-05 22:30:00,13.802,13.906,13.782,13.867,1450000.0
2006-05-07 23:00:00,13.915,13.915,13.761,13.823,1000000.0
2006-05-07 23:30:00,13.897,13.942,13.783,13.834,1150000.0
2006-05-08 00:00:00,13.94,14.15,13.49,13.822,1450000.0
2006-05-08 00:30:00,13.894,13.904,13.796,13.834,500000.0
2006-05-08 01:00:00,13.908,13.974,13.738,13.933,5100000.0
2006-05-08 01:30:00,13.849,14.085,13.833,13.903,5600000.0
2006-05-08 02:00:00,13.976,14.038,13.771,13.796,14100000.0
2006-05-08 02:30:00,13.908,13.961,13.771,13.889,10850000.0
2006-05-08 03:00:00,13.922,13.965,13.774,13.904,11550000.0
2006-05-08 03:30:00,13.835,13.97,13.767,13.903,6600000.0
2006-05-08 04:00:00,13.95,13.962,13.792,13.819,5200000.0
2006-05-08 04:30:00,13.906,13.99,13.769,13.838,5950000.0
2006-05-08 05:00:00,13.835,13.995,13.748,13.806,10400000.0
2006-05-08 05:30:00,13.882,13.919,13.718,13.851,7000000.0
2006-05-08 06:00:00,13.851,13.926,13.717,13.857,6000000.0
2006-05-08 06:30:00,13.869,13.954,13.768,13.866,11100000.0
2006-05-08 07:00:00,13.824,14.032,13.783,13.894,10050000.0
2006-05-08 07:30:00,13.922,13.958,13.761,13.857,7850000.0
2006-05-08 08:00:00,13.866,13.991,13.783,13.934,7500000.0
2006-05-08 08:30:00,13.971,14.015,13.765,13.924,8200000.0
2006-05-08 09:00:00,13.918,13.993,13.793,13.832,6000000.0
2006-05-08 09:30:00,13.872,13.969,13.64,13.874,9300000.0
2006-05-08 10:00:00,13.829,13.867,13.655,13.818,11000000.0
2006-05-08 10:30:00,13.731,13.869,13.657,13.745,6400000.0
2006-05-08 11:00:00,13.737,13.846,13.651,13.734,6700000.0
2006-05-08 11:30:00,13.795,13.818,13.606,13.707,7300000.0
2006-05-08 12:00:00,13.77,13.805,13.525,13.65,8650000.0
2006-05-08 12:30:00,13.573,13.728,13.505,13.673,5700000.0
2006-05-08 13:00:00,13.558,13.749,13.468,13.581,7150000.0
2006-05-08 13:30:00,13.637,13.683,13.333,13.508,9300000.0
2006-05-08 14:00:00,13.482,13.51,13.314,13.461,8650000.0
2006-05-08 14:30:00,13.433,13.63,13.378,13.627,13500000.0
2006-05-08 15:00:00,13.511,13.724,13.302,13.302,12600000.0
2006-05-08 15:30:00,13.376,13.56,13.28,13.439,12900000.0
2006-05-08 16:00:00,13.479,13.504,13.281,13.478,13750000.0
2006-05-08 16:30:00,13.391,13.7,13.352,13.58,12700000.0
2006-05-08 17:00:00,13.672,13.766,13.531,13.711,12700000.0
2006-05-08 17:30:00,13.559,13.802,13.534,13.76,13000000.0
2006-05-08 18:00:00,13.655,13.829,13.53,13.728,12200000.0
2006-05-08 18:30:00,13.685,13.853,13.555,13.747,12950000.0
2006-05-08 19:00:00,13.707,13.86,13.532,13.686,16450000.0
2006-05-08 19:30:00,13.729,13.756,13.582,13.656,5150000.0
2006-05-08 20:00:00,13.708,13.761,13.599,13.75,6950000.0
2006-05-08 20:30:00,13.704,13.808,13.623,13.723,7200000.0
2006-05-08 21:00:00,13.662,13.778,13.6,13.713,6750000.0
2006-05-08 21:30:00,13.689,13.938,13.63,13.783,7750000.0
2006-05-08 22:00:00,13.821,13.918,13.727,13.829,9150000.0
2006-05-08 22:30:00,13.792,13.865,13.679,13.803,6900000.0
2006-05-08 23:00:00,13.886,13.905,13.736,13.853,1200000.0
2006-05-08 23:30:00,13.845,13.882,13.74,13.882,1400000.0
2006-05-09 00:00:00,13.96,14.55,13.69,13.878,2550000.0
2006-05-09 00:30:00,13.84,13.935,13.771,13.881,3100000.0
2006-05-09 01:00:00,13.894,13.925,13.793,13.829,1100000.0
2006-05-09 01:30:00,13.797,13.937,13.776,13.843,1700000.0
2006-05-09 02:00:00,13.884,13.927,13.714,13.768,12800000.0
2006-05-09 02:30:00,13.745,13.933,13.722,13.819,11350000.0
2006-05-09 03:00:00,13.819,13.932,13.692,13.814,10550000.0
2006-05-09 03:30:00,13.82,13.895,13.684,13.744,10500000.0
2006-05-09 04:00:00,13.8,13.846,13.671,13.719,5300000.0
2006-05-09 04:30:00,13.768,13.851,13.641,13.711,11050000.0
2006-05-09 05:00:00,13.776,13.899,13.634,13.767,8950000.0
2006-05-09 05:30:00,13.697,13.906,13.662,13.806,11950000.0
2006-05-09 06:00:00,13.787,13.87,13.687,13.766,6300000.0
2006-05-09 06:30:00,13.711,13.879,13.674,13.724,4500000.0
2006-05-09 07:00:00,13.716,13.846,13.645,13.762,8950000.0
2006-05-09 07:30:00,13.786,13.853,13.66,13.733,3900000.0
2006-05-09 08:00:00,13.728,13.833,13.657,13.749,10300000.0
2006-05-09 08:30:00,13.757,13.779,13.515,13.625,10600000.0
2006-05-09 09:00:00,13.608,13.69,13.464,13.615,9650000.0
2006-05-09 09:30:00,13.522,13.731,13.483,13.672,6100000.0
2006-05-09 10:00:00,13.629,13.771,13.495,13.641,8550000.0
2006-05-09 10:30:00,13.6,13.748,13.513,13.558,8150000.0
2006-05-09 11:00:00,13.642,13.759,13.544,13.654,7800000.0
2006-05-09 11:30:00,13.714,13.83,13.579,13.717,9200000.0
2006-05-09 12:00:00,13.767,13.827,13.602,13.709,11950000.0
2006-05-09 12:30:00,13.761,13.94,13.642,13.817,11600000.0
2006-05-09 13:00:00,13.717,13.873,13.643,13.79,8300000.0
2006-05-09 13:30:00,13.711,13.877,13.673,13.834,4750000.0
2006-05-09 14:00:00,13.803,13.891,13.658,13.833,7250000.0
2006-05-09 14:30:00,13.811,13.94,13.616,13.905,13400000.0
2006-05-09 15:00:00,13.804,14.046,13.761,13.976,12850000.0
2006-05-09 15:30:00,13.945,14.117,13.838,14.008,13150000.0
2006-05-09 16:00:00,14.051,14.165,13.875,14.051,13750000.0
2006-05-09 16:30:00,14.017,14.169,13.907,13.997,13150000.0
2006-05-09 17:00:00,14.085,14.221,13.966,14.195,12550000.0
2006-05-09 17:30:00,14.05,14.451,14.01,14.425,13200000.0
2006-05-09 18:00:00,14.332,14.486,14.212,14.364,13250000.0
2006-05-09 18:30:00,14.345,14.401,14.147,14.291,12950000.0
2006-05-09 19:00:00,14.262,14.452,14.203,14.377,11650000.0
2006-05-09 19:30:00,14.435,14.483,14.28,14.358,4050000.0
2006-05-09 20:00:00,14.402,14.452,14.258,14.322,11700000.0
2006-05-09 20:30:00,14.386,14.433,14.235,14.284,10300000.0
2006-05-09 21:00:00,14.362,14.444,14.253,14.359,9700000.0
2006-05-09 21:30:00,14.368,14.441,14.243,14.391,8250000.0
2006-05-09 22:00:00,14.39,14.45,14.235,14.378,6000000.0
2006-05-09 22:30:00,14.371,14.436,14.234,14.301,9150000.0
2006-05-09 23:00:00,14.296,14.394,14.264,14.343,1150000.0
2006-05-09 23:30:00,14.354,14.391,14.231,14.331,1800000.0
2006-05-10 00:00:00,14.47,14.61,14.05,14.383,2650000.0
2006-05-10 00:30:00,14.343,14.399,14.228,14.309,2550000.0
2006-05-10 01:00:00,14.383,14.451,14.269,14.373,2100000.0
2006-05-10 01:30:00,14.386,14.442,14.279,14.442,1750000.0
2006-05-10 02:00:00,14.39,14.451,14.173,14.278,10300000.0
2006-05-10 02:30:00,14.23,14.397,14.202,14.327,9100000.0
2006-05-10 03:00:00,14.31,14.389,14.166,14.316,12200000.0
2006-05-10 03:30:00,14.228,14.394,14.15,14.294,11550000.0
2006-05-10 04:00:00,14.281,14.361,14.184,14.298,3200000.0
2006-05-10 04:30:00,14.347,14.42,14.187,14.287,4400000.0
2006-05-10 05:00:00,14.339,14.376,14.133,14.229,4150000.0
2006-05-10 05:30:00,14.324,14.372,14.174,14.36,8000000.0
2006-05-10 06:00:00,14.272,14.406,14.189,14.282,7600000.0
2006-05-10 06:30:00,14.215,14.431,14.215,14.387,5450000.0
2006-05-10 07:00:00,14.381,14.476,14.272,14.33,5800000.0
2006-05-10 07:30:00,14.417,14.497,14.248,14.412,6550000.0
2006-05-10 08:00:00,14.391,14.501,14.262,14.412,10150000.0
2006-05-10 08:30:00,14.411,14.524,14.295,14.47,7950000.0
2006-05-10 09:00:00,14.437,14.566,14.339,14.508,9100000.0
2006-05-10 09:30:00,14.484,14.527,14.295,14.469,8300000.0
2006-05-10 10:00:00,14.436,14.636,14.321,14.544,8200000.0
2006-05-10 10:30:00,14.463,14.515,14.263,14.313,8500000.0
2006-05-10 11:00:00,14.35,14.489,14.212,14.36,9150000.0
2006-05-10 11:30:00,14.438,14.494,14.269,14.334,11100000.0
2006-05-10 12:00:00,14.404,14.452,14.183,14.196,9800000.0
2006-05-10 12:30:00,14.199,14.342,14.088,14.292,11150000.0
2006-05-10 13:00:00,14.161,14.365,14.118,14.181,8000000.0
2006-05-10 13:30:00,14.186,14.343,14.119,14.321,5650000.0
2006-05-10 14:00:00,14.281,14.379,14.133,14.228,9900000.0
2006-05-10 14:30:00,14.177,14.289,13.993,14.15,13450000.0
2006-05-10 15:00:00,14.032,14.217,13.883,13.997,12750000.0
2006-05-10 15:30:00,14.086,14.248,13.99,14.102,13150000.0
2006-05-10 16:00:00,14.143,14.268,14.039,14.205,13350000.0
2006-05-10 16:30:00,14.087,14.338,14.043,14.243,12350000.0
2006-05-10 17:00:00,14.282,14.436,14.129,14.423,12450000.0
2006-05-10 17:30:00,14.281,14.45,14.072,14.226,12950000.0
2006-05-10 18:00:00,14.142,14.353,14.112,14.267,12150000.0
2006-05-10 18:30:00,14.237,14.311,14.078,14.231,12000000.0
2006-05-10 19:00:00,14.21,14.325,14.069,14.172,11300000.0
2006-05-10 19:30:00,14.25,14.301,14.103,14.194,4700000.0
2006-05-10 20:00:00,14.182,14.301,14.05,14.15,11900000.0
2006-05-10 20:30:00,14.128,14.341,13.989,14.254,11850000.0
2006-05-10 21:00:00,14.311,14.448,14.128,14.341,11800000.0
2006-05-10 21:30:00,14.34,14.45,14.245,14.345,10100000.0
2006-05-10 22:00:00,14.39,14.426,14.208,14.375,8550000.0
2006-05-10 22:30:00,14.341,14.484,14.242,14.41,6150000.0
2006-05-10 23:00:00,14.347,14.467,14.314,14.423,3350000.0
2006-05-10 23:30:00,14.382,14.476,14.306,14.364,3650000.0
2006-05-11 00:00:00,14.373,14.472,14.312,14.36,3800000.0
2006-05-11 00:30:00,14.407,14.461,14.284,14.386,2900000.0
2006-05-11 01:00:00,14.353,14.441,14.244,14.313,4200000.0
2006-05-11 01:30:00,14.288,14.4,14.205,14.244,4050000.0
2006-05-11 02:00:00,14.304,14.368,14.112,14.249,13300000.0
2006-05-11 02:30:00,14.176,14.352,14.152,14.19,10300000.0
2006-05-11 03:00:00,14.293,14.421,14.195,14.287,10000000.0
2006-05-11 03:30:00,14.31,14.359,14.181,14.315,10150000.0
2006-05-11 04:00:00,14.307,14.366,14.176,14.253,3300000.0
2006-05-11 04:30:00,14.32,14.38,14.209,14.334,8250000.0
2006-05-11 05:00:00,14.274,14.396,14.173,14.269,7450000.0
2006-05-11 05:30:00,14.305,14.392,14.203,14.29,7300000.0
2006-05-11 06:00:00,14.311,14.463,14.24,14.399,10500000.0
2006-05-11 06:30:00,14.294,14.449,14.281,14.39,9650000.0
2006-05-11 07:00:00,14.352,14.437,14.192,14.28,10650000.0
2006-05-11 07:30:00,14.336,14.482,14.229,14.386,7250000.0
2006-05-11 08:00:00,14.414,14.441,14.193,14.351,11150000.0
2006-05-11 08:30:00,14.355,14.438,14.222,14.381,8450000.0
2006-05-11 09:00:00,14.402,14.488,14.259,14.417,10950000.0
2006-05-11 09:30:00,14.337,14.492,14.158,14.366,9700000.0
2006-05-11 10:00:00,14.364,14.439,14.112,14.286,11800000.0
2006-05-11 10:30:00,14.241,14.395,14.105,14.154,9750000.0
2006-05-11 11:00:00,14.209,14.375,14.15,14.224,9300000.0
2006-05-11 11:30:00,14.33,14.403,14.115,14.227,8750000.0
2006-05-11 12:00:00,14.277,14.355,14.114,14.192,7950000.0
2006-05-11 12:30:00,14.19,14.335,14.165,14.207,4450000.0
2006-05-11 13:00:00,14.305,14.544,14.173,14.378,11700000.0
2006-05-11 13:30:00,14.418,14.418,14.198,14.275,9100000.0
2006-05-11 14:00:00,14.322,14.504,14.247,14.447,8200000.0
2006-05-11 14:30:00,14.416,14.934,14.354,14.914,13500000.0
2006-05-11 15:00:00,14.805,15.115,14.709,14.902,13200000.0
2006-05-11 15:30:00,14.88,15.007,14.73,14.809,13050000.0
2006-05-11 16:00:00,14.87,14.902,14.609,14.765,13450000.0
2006-05-11 16:30:00,14.63,14.876,14.612,14.781,13100000.0
2006-05-11 17:00:00,14.877,14.906,14.61,14.815,12650000.0
2006-05-11 17:30:00,14.702,14.983,14.679,14.979,13050000.0
2006-05-11 18:00:00,14.876,15.104,14.786,14.954,13050000.0
2006-05-11 18:30:00,14.927,15.038,14.866,14.944,1450000.0
2006-05-11 19:00:00,14.925,15.023,14.767,14.9,1700000.0
2006-05-11 19:30:00,14.93,14.931,14.736,14.872,2750000.0
2006-05-11 20:00:00,14.893,14.893,14.776,14.814,550000.0
2006-05-11 20:30:00,14.887,14.893,14.803,14.893,600000.0
2006-05-11 21:00:00,14.817,14.915,14.774,14.848,1350000.0
2006-05-11 21:30:00,14.794,14.853,14.639,14.761,9300000.0
2006-05-11 22:00:00,14.773,14.815,14.59,14.732,6900000.0
2006-05-11 22:30:00,14.717,14.804,14.607,14.676,5600000.0
2006-05-11 23:00:00,14.696,14.775,14.558,14.664,5500000.0
2006-05-11 23:30:00,14.674,14.728,14.534,14.602,2650000.0
2006-05-12 00:00:00,14.619,14.733,14.553,14.618,2850000.0
2006-05-12 00:30:00,14.618,14.728,14.544,14.585,3000000.0
2006-05-12 01:00:00,14.687,14.751,14.534,14.697,6700000.0
2006-05-12 01:30:00,14.696,14.84,14.636,14.786,5500000.0
2006-05-12 02:00:00,14.691,14.829,14.575,14.663,11850000.0
2006-05-12 02:30:00,14.687,14.773,14.577,14.634,10300000.0
2006-05-12 03:00:00,14.649,14.785,14.513,14.704,10900000.0
2006-05-12 03:30:00,14.678,14.771,14.564,14.665,13450000.0
2006-05-12 04:00:00,14.743,14.785,14.592,14.693,9450000.0
2006-05-12 04:30:00,14.666,14.788,14.595,14.676,6900000.0
2006-05-12 05:00:00,14.686,14.812,14.571,14.693,12550000.0
2006-05-12 05:30:00,14.646,14.825,14.579,14.73,11850000.0
2006-05-12 06:00:00,14.719,14.782,14.564,14.615,7350000.0
2006-05-12 06:30:00,14.646,14.805,14.589,14.733,8350000.0
2006-05-12 07:00:00,14.817,14.817,14.605,14.678,3650000.0
2006-05-12 07:30:00,14.718,14.774,14.577,14.629,4050000.0
2006-05-12 08:00:00,14.671,14.794,14.572,14.767,13300000.0
2006-05-12 08:30:00,14.781,14.826,14.598,14.789,11250000.0
2006-05-12 09:00:00,14.761,14.849,14.621,14.836,7600000.0
2006-05-12 09:30:00,14.781,14.924,14.603,14.716,7950000.0
2006-05-12 10:00:00,14.671,14.952,14.572,14.788,8000000.0
2006-05-12 10:30:00,14.798,14.853,14.584,14.635,12950000.0
2006-05-12 11:00:00,14.745,14.953,14.607,14.868,10650000.0
2006-05-12 11:30:00,14.907,14.983,14.722,14.882,11500000.0
2006-05-12 12:00:00,14.911,14.982,14.721,14.792,11600000.0
2006-05-12 12:30:00,14.801,15.013,14.773,14.952,8950000.0
2006-05-12 13:00:00,14.96,14.988,14.74,14.856,5950000.0
2006-05-12 13:30:00,14.807,15.043,14.72,14.793,8950000.0
2006-05-12 14:00:00,14.817,14.858,14.472,14.547,7800000.0
2006-05-12 14:30:00,14.477,14.592,14.272,14.475,6850000.0
2006-05-12 15:00:00,14.431,14.567,14.382,14.526,1200000.0
2006-05-12 15:30:00,14.456,14.693,14.438,14.613,8200000.0
2006-05-12 16:00:00,14.681,14.753,14.523,14.628,4700000.0
2006-05-12 16:30:00,14.61,14.773,14.452,14.452,1650000.0
2006-05-12 17:00:00,14.462,14.637,14.262,14.537,12650000.0
2006-05-12 17:30:00,14.438,14.591,14.194,14.37,13000000.0
2006-05-12 18:00:00,14.298,14.448,14.131,14.292,13150000.0
2006-05-12 18:30:00,14.26,14.311,13.964,14.253,12500000.0
2006-05-12 19:00:00,14.213,14.359,14.036,14.147,11800000.0
2006-05-12 19:30:00,14.215,14.233,14.043,14.191,5050000.0
2006-05-12 20:00:00,14.216,14.326,14.086,14.252,12000000.0
2006-05-12 20:30:00,14.261,14.343,14.127,14.335,7100000.0
2006-05-12 21:00:00,14.299,14.346,14.155,14.311,5950000.0
2006-05-12 21:30:00,14.252,14.337,14.144,14.307,5650000.0
2006-05-12 22:00:00,14.305,14.373,14.173,14.25,5450000.0
2006-05-12 22:30:00,14.189,14.264,14.143,14.205,1300000.0
2006-05-14 23:00:00,14.245,14.343,14.155,14.267,1700000.0
2006-05-14 23:30:00,14.26,14.281,14.164,14.224,800000.0
2006-05-15 00:00:00,14.35,14.53,13.1,14.286,1150000.0
2006-05-15 00:30:00,14.253,14.267,14.153,14.215,400000.0
2006-05-15 01:00:00,14.276,14.413,14.162,14.326,4750000.0
2006-05-15 01:30:00,14.351,14.413,14.203,14.265,3500000.0
2006-05-15 02:00:00,14.296,14.453,14.179,14.409,13100000.0
2006-05-15 02:30:00,14.326,14.473,14.229,14.341,12100000.0
2006-05-15 03:00:00,14.315,14.422,14.197,14.317,13400000.0
2006-05-15 03:30:00,14.32,14.428,14.194,14.324,14900000.0
2006-05-15 04:00:00,14.34,14.422,14.149,14.325,9800000.0
2006-05-15 04:30:00,14.332,14.371,14.134,14.278,8650000.0
2006-05-15 05:00:00,14.233,14.416,14.167,14.24,8500000.0
2006-05-15 05:30:00,14.24,14.412,14.164,14.227,9450000.0
2006-05-15 06:00:00,14.267,14.341,14.154,14.259,9450000.0
2006-05-15 06:30:00,14.171,14.339,14.108,14.308,12000000.0
2006-05-15 07:00:00,14.335,14.375,14.148,14.329,8050000.0
2006-05-15 07:30:00,14.269,14.394,14.17,14.26,9250000.0
2006-05-15 08:00:00,14.263,14.43,14.22,14.323,11550000.0
2006-05-15 08:30:00,14.315,14.396,14.12,14.283,11150000.0
2006-05-15 09:00:00,14.198,14.33,13.989,14.119,10850000.0
2006-05-15 09:30:00,14.017,14.13,13.447,13.578,11800000.0
2006-05-15 10:00:00,13.557,13.636,13.279,13.491,11250000.0
2006-05-15 10:30:00,13.436,13.828,13.337,13.71,14200000.0
2006-05-15 11:00:00,13.713,13.844,13.518,13.582,10900000.0
2006-05-15 11:30:00,13.634,13.655,13.339,13.413,9600000.0
2006-05-15 12:00:00,13.417,13.437,13.126,13.302,10150000.0
2006-05-15 12:30:00,13.222,13.396,13.109,13.244,9400000.0
2006-05-15 13:00:00,13.313,13.337,13.013,13.154,8550000.0
2006-05-15 13:30:00,13.181,13.283,12.976,13.098,8550000.0
2006-05-15 14:00:00,13.062,13.33,12.966,13.276,8500000.0
2006-05-15 14:30:00,13.232,13.432,13.081,13.394,13250000.0
2006-05-15 15:00:00,13.313,13.475,13.044,13.212,12200000.0
2006-05-15 15:30:00,13.16,13.274,13.018,13.085,13050000.0
2006-05-15 16:00:00,13.111,13.449,12.994,13.293,13550000.0
2006-05-15 16:30:00,13.302,13.667,13.285,13.374,12950000.0
2006-05-15 17:00:00,13.38,13.482,13.204,13.386,9950000.0
2006-05-15 17:30:00,13.267,13.471,13.049,13.275,12850000.0
2006-05-15 18:00:00,13.156,13.36,12.995,13.36,12400000.0
2006-05-15 18:30:00,13.347,13.386,13.108,13.196,12750000.0
2006-05-15 19:00:00,13.172,13.375,13.1,13.272,10250000.0
2006-05-15 19:30:00,13.323,13.334,13.181,13.265,2900000.0
2006-05-15 20:00:00,13.262,13.312,13.072,13.178,7750000.0
2006-05-15 20:30:00,13.206,13.283,13.077,13.185,10150000.0
2006-05-15 21:00:00,13.19,13.204,13.014,13.112,7000000.0
2006-05-15 21:30:00,13.054,13.171,12.991,13.124,6450000.0
2006-05-15 22:00:00,13.1,13.164,12.929,12.968,9050000.0
2006-05-15 22:30:00,12.994,13.126,12.906,12.997,8250000.0
2006-05-15 23:00:00,13.084,13.138,12.937,13.089,4250000.0
2006-05-15 23:30:00,13.125,13.125,12.979,12.979,1550000.0
2006-05-16 00:00:00,13.03,13.161,12.971,13.047,4650000.0
2006-05-16 00:30:00,13.07,13.151,12.924,12.997,4750000.0
2006-05-16 01:00:00,13.064,13.147,12.934,13.072,5100000.0
2006-05-16 01:30:00,13.079,13.191,12.915,13.064,5050000.0
2006-05-16 02:00:00,13.01,13.088,12.891,13.077,10300000.0
2006-05-16 02:30:00,12.982,13.257,12.892,13.093,11750000.0
2006-05-16 03:00:00,13.243,13.298,13.068,13.174,9750000.0
2006-05-16 03:30:00,13.244,13.249,13.016,13.155,9050000.0
2006-05-16 04:00:00,13.168,13.28,13.082,13.196,5850000.0
2006-05-16 04:30:00,13.212,13.32,13.053,13.208,7250000.0
2006-05-16 05:00:00,13.205,13.326,13.091,13.136,5700000.0
2006-05-16 05:30:00,13.192,13.383,13.096,13.332,9200000.0
2006-05-16 06:00:00,13.214,13.448,13.179,13.352,10850000.0
2006-05-16 06:30:00,13.391,13.447,13.187,13.246,9200000.0
2006-05-16 07:00:00,13.294,13.337,13.153,13.293,6650000.0
2006-05-16 07:30:00,13.29,13.398,12.924,13.012,10800000.0
2006-05-16 08:00:00,12.906,13.018,12.696,12.855,11800000.0
2006-05-16 08:30:00,12.861,12.901,12.664,12.77,7450000.0
2006-05-16 09:00:00,12.767,13.017,12.648,13.001,10200000.0
2006-05-16 09:30:00,12.909,13.099,12.781,12.994,11650000.0
2006-05-16 10:00:00,12.941,12.954,12.734,12.843,9050000.0
2006-05-16 10:30:00,12.763,13.111,12.704,13.002,11150000.0
2006-05-16 11:00:00,13.031,13.131,12.888,13.029,10600000.0
2006-05-16 11:30:00,13.036,13.102,12.888,12.943,8750000.0
2006-05-16 12:00:00,12.972,13.143,12.897,12.973,7300000.0
2006-05-16 12:30:00,12.982,13.135,12.878,13.071,9350000.0
2006-05-16 13:00:00,12.956,13.271,12.949,13.178,9350000.0
2006-05-16 13:30:00,13.218,13.292,13.015,13.015,6650000.0
2006-05-16 14:00:00,13.115,13.257,12.995,13.165,10550000.0
2006-05-16 14:30:00,13.13,13.474,13.085,13.354,13450000.0
2006-05-16 15:00:00,13.201,13.441,13.149,13.31,12600000.0
2006-05-16 15:30:00,13.332,13.424,13.19,13.299,13050000.0
2006-05-16 16:00:00,13.374,13.535,13.267,13.425,13250000.0
2006-05-16 16:30:00,13.328,13.447,13.203,13.264,12900000.0
2006-05-16 17:00:00,13.322,13.43,13.067,13.266,12800000.0
2006-05-16 17:30:00,13.147,13.358,13.08,13.296,12200000.0
2006-05-16 18:00:00,13.171,13.457,13.171,13.388,12800000.0
2006-05-16 18:30:00,13.351,13.507,13.192,13.448,4650000.0
2006-05-16 19:00:00,13.413,13.588,13.341,13.504,11100000.0
2006-05-16 19:30:00,13.568,13.586,13.396,13.443,3000000.0
2006-05-16 20:00:00,13.541,13.618,13.36,13.474,6950000.0
2006-05-16 20:30:00,13.523,13.585,13.397,13.532,4500000.0
2006-05-16 21:00:00,13.415,13.559,13.311,13.376,3300000.0
2006-05-16 21:30:00,13.345,13.491,13.271,13.394,8200000.0
2006-05-16 22:00:00,13.34,13.541,13.326,13.502,5850000.0
2006-05-16 22:30:00,13.439,13.569,13.364,13.436,6500000.0
2006-05-16 23:00:00,13.424,13.563,13.395,13.463,1600000.0
2006-05-16 23:30:00,13.486,13.528,13.343,13.382,3100000.0
2006-05-17 00:00:00,13.58,14.09,12.92,13.4,1450000.0
2006-05-17 00:30:00,13.476,13.518,13.354,13.406,2000000.0
2006-05-17 01:00:00,13.427,13.498,13.324,13.477,3100000.0
2006-05-17 01:30:00,13.462,13.501,13.281,13.375,5850000.0
2006-05-17 02:00:00,13.369,13.725,13.305,13.551,17250000.0
2006-05-17 02:30:00,13.546,13.705,13.496,13.549,12650000.0
2006-05-17 03:00:00,13.615,13.716,13.384,13.577,13500000.0
2006-05-17 03:30:00,13.625,13.74,13.529,13.693,12150000.0
2006-05-17 04:00:00,13.609,13.761,13.54,13.611,11050000.0
2006-05-17 04:30:00,13.719,13.722,13.505,13.635,7600000.0
2006-05-17 05:00:00,13.634,13.714,13.461,13.619,7500000.0
2006-05-17 05:30:00,13.654,13.825,13.574,13.801,10050000.0
2006-05-17 06:00:00,13.732,13.828,13.578,13.755,11950000.0
2006-05-17 06:30:00,13.77,13.832,13.583,13.647,13750000.0
2006-05-17 07:00:00,13.687,13.755,13.55,13.608,12650000.0
2006-05-17 07:30:00,13.567,13.784,13.529,13.644,6900000.0
2006-05-17 08:00:00,13.606,13.74,13.527,13.7,10900000.0
2006-05-17 08:30:00,13.694,13.766,13.517,13.652,9250000.0
2006-05-17 09:00:00,13.687,13.929,13.646,13.779,11900000.0
2006-05-17 09:30:00,13.676,14.049,13.611,14.027,12250000.0
2006-05-17 10:00:00,13.977,14.014,13.664,13.887,12850000.0
2006-05-17 10:30:00,13.776,13.947,13.689,13.689,10950000.0
2006-05-17 11:00:00,13.751,13.909,13.691,13.755,7050000.0
2006-05-17 11:30:00,13.813,13.874,13.65,13.833,7850000.0
2006-05-17 12:00:00,13.875,13.92,13.689,13.846,5750000.0
2006-05-17 12:30:00,13.758,13.874,13.531,13.674,8800000.0
2006-05-17 13:00:00,13.559,13.878,13.536,13.783,10400000.0
2006-05-17 13:30:00,13.835,13.894,13.653,13.834,8550000.0
2006-05-17 14:00:00,13.796,13.887,13.517,13.626,9150000.0
2006-05-17 14:30:00,13.618,13.786,13.478,13.633,13250000.0
2006-05-17 15:00:00,13.495,13.635,13.198,13.319,13000000.0
2006-05-17 15:30:00,13.328,13.652,13.257,13.451,13000000.0
2006-05-17 16:00:00,13.478,13.515,13.103,13.117,13100000.0
2006-05-17 16:30:00,13.189,13.424,13.125,13.248,12800000.0
2006-05-17 17:00:00,13.349,13.413,12.869,13.015,12200000.0
2006-05-17 17:30:00,12.896,13.178,12.731,13.076,13150000.0
2006-05-17 18:00:00,12.959,13.202,12.921,13.17,12900000.0
2006-05-17 18:30:00,13.126,13.322,13.05,13.156,14650000.0
2006-05-17 19:00:00,13.197,13.355,13.032,13.215,15200000.0
2006-05-17 19:30:00,13.237,13.261,13.04,13.128,6200000.0
2006-05-17 20:00:00,13.212,13.23,12.9,13.059,8900000.0
2006-05-17 20:30:00,13.07,13.103,12.927,12.988,5300000.0
2006-05-17 21:00:00,12.97,13.098,12.879,12.907,5150000.0
2006-05-17 21:30:00,12.902,13.087,12.85,12.899,5050000.0
2006-05-17 22:00:00,12.984,13.067,12.823,12.983,6500000.0
2006-05-17 22:30:00,12.947,13.139,12.919,13.027,5800000.0
2006-05-17 23:00:00,13.004,13.167,12.986,13.076,1900000.0
2006-05-17 23:30:00,13.082,13.141,12.915,13.004,2800000.0
2006-05-18 00:00:00,13.002,13.113,12.947,13.064,3300000.0
2006-05-18 00:30:00,13.082,13.137,12.982,13.085,3400000.0
2006-05-18 01:00:00,13.059,13.172,13.009,13.071,3100000.0
2006-05-18 01:30:00,13.114,13.156,12.968,13.041,3450000.0
2006-05-18 02:00:00,13.099,13.205,12.892,13.105,11850000.0
2006-05-18 02:30:00,13.124,13.154,12.95,13.067,10600000.0
2006-05-18 03:00:00,13.074,13.15,12.94,13.134,11200000.0
2006-05-18 03:30:00,13.034,13.148,12.941,13.007,10200000.0
2006-05-18 04:00:00,13.06,13.135,12.915,13.073,12800000.0
2006-05-18 04:30:00,12.997,13.161,12.902,13.064,9900000.0
2006-05-18 05:00:00,13.056,13.125,12.828,12.901,10700000.0
2006-05-18 05:30:00,12.875,13.053,12.789,12.937,10400000.0
2006-05-18 06:00:00,12.886,12.989,12.779,12.902,11450000.0
2006-05-18 06:30:00,12.824,13.049,12.765,13.029,13750000.0
2006-05-18 07:00:00,12.941,13.077,12.838,13.033,12850000.0
2006-05-18 07:30:00,12.942,13.064,12.815,12.889,14700000.0
2006-05-18 08:00:00,12.886,13.081,12.834,13.009,11350000.0
2006-05-18 08:30:00,12.954,13.115,12.925,13.06,5600000.0
2006-05-18 09:00:00,13.007,13.136,12.858,12.858,7000000.0
2006-05-18 09:30:00,12.869,13.068,12.799,12.96,9300000.0
2006-05-18 10:00:00,13.024,13.142,12.876,13.124,8000000.0
2006-05-18 10:30:00,13.036,13.188,12.958,13.091,7300000.0
2006-05-18 11:00:00,13.001,13.156,13.001,13.115,2800000.0
2006-05-18 11:30:00,13.143,13.166,12.968,13.074,3850000.0
2006-05-18 12:00:00,13.111,13.22,13.006,13.057,8300000.0
2006-05-18 12:30:00,13.048,13.296,13.002,13.18,9150000.0
2006-05-18 13:00:00,13.06,13.183,12.891,13.041,8650000.0
2006-05-18 13:30:00,13.085,13.133,12.947,13.013,8100000.0
2006-05-18 14:00:00,13.059,13.253,12.94,13.183,7950000.0
2006-05-18 14:30:00,13.143,13.255,13.001,13.148,13400000.0
2006-05-18 15:00:00,13.025,13.223,12.95,13.095,12550000.0
2006-05-18 15:30:00,13.12,13.303,12.772,12.865,12850000.0
2006-05-18 16:00:00,12.907,13.125,12.795,12.885,13450000.0
2006-05-18 16:30:00,12.818,12.97,12.663,12.819,12650000.0
2006-05-18 17:00:00,12.892,12.956,12.723,12.872,12400000.0
2006-05-18 17:30:00,12.727,12.882,12.447,12.623,13200000.0
2006-05-18 18:00:00,12.504,12.778,12.463,12.637,13300000.0
2006-05-18 18:30:00,12.593,12.765,12.49,12.636,12250000.0
2006-05-18 19:00:00,12.602,12.704,12.389,12.512,10650000.0
2006-05-18 19:30:00,12.526,12.546,12.363,12.465,6200000.0
2006-05-18 20:00:00,12.479,12.606,12.361,12.531,12100000.0
2006-05-18 20:30:00,12.452,12.656,12.397,12.499,10100000.0
2006-05-18 21:00:00,12.539,12.573,12.378,12.533,10200000.0
2006-05-18 21:30:00,12.434,12.563,12.358,12.48,10450000.0
2006-05-18 22:00:00,12.456,12.587,12.354,12.535,9850000.0
2006-05-18 22:30:00,12.496,12.606,12.395,12.544,7300000.0
2006-05-18 23:00:00,12.599,12.656,12.482,12.606,3200000.0
2006-05-18 23:30:00,12.578,12.73,12.494,12.641,3800000.0
2006-05-19 00:00:00,12.64,12.82,12.13,12.666,3700000.0
2006-05-19 00:30:00,12.649,12.692,12.527,12.616,2000000.0
2006-05-19 01:00:00,12.637,12.722,12.523,12.65,2850000.0
2006-05-19 01:30:00,12.615,12.699,12.503,12.614,3100000.0
2006-05-19 02:00:00,12.675,12.693,12.505,12.543,1550000.0
2006-05-19 02:30:00,12.541,12.671,12.509,12.658,950000.0
2006-05-19 03:00:00,12.626,12.667,12.516,12.563,1400000.0
2006-05-19 03:30:00,12.524,12.658,12.504,12.59,1150000.0
2006-05-19 04:00:00,12.576,12.622,12.461,12.582,1150000.0
2006-05-19 04:30:00,12.595,12.597,12.495,12.529,1350000.0
2006-05-19 05:00:00,12.551,12.602,12.438,12.495,1450000.0
2006-05-19 05:30:00,12.597,12.703,12.501,12.638,7050000.0
2006-05-19 06:00:00,12.632,12.731,12.523,12.642,1400000.0
2006-05-19 06:30:00,12.644,12.715,12.515,12.575,2350000.0
2006-05-19 07:00:00,12.644,12.734,12.557,12.578,900000.0
2006-05-19 07:30:00,12.686,12.729,12.548,12.548,1100000.0
2006-05-19 08:00:00,12.565,12.725,12.535,12.643,2600000.0
2006-05-19 08:30:00,12.683,12.683,12.588,12.646,450000.0
2006-05-19 09:00:00,12.609,12.716,12.565,12.614,850000.0
2006-05-19 09:30:00,12.651,12.693,12.511,12.639,3350000.0
2006-05-19 10:00:00,12.626,12.759,12.547,12.678,1350000.0
2006-05-19 10:30:00,12.593,12.725,12.531,12.672,2100000.0
2006-05-19 11:00:00,12.542,12.734,12.542,12.639,1600000.0
2006-05-19 11:30:00,12.615,12.692,12.535,12.628,2150000.0
2006-05-19 12:00:00,12.672,12.747,12.518,12.578,2350000.0
2006-05-19 12:30:00,12.656,12.705,12.526,12.613,1600000.0
2006-05-19 13:00:00,12.663,12.7,12.524,12.58,2250000.0
2006-05-19 13:30:00,12.687,12.701,12.557,12.608,800000.0
2006-05-19 14:00:00,12.673,12.7,12.537,12.685,1900000.0
2006-05-19 14:30:00,12.631,12.631,12.51,12.533,450000.0
2006-05-19 15:00:00,12.551,12.551,11.951,12.206,12050000.0
2006-05-19 15:30:00,12.183,12.423,12.016,12.231,13150000.0
2006-05-19 16:00:00,12.264,12.289,11.989,12.083,13600000.0
2006-05-19 16:30:00,12.056,12.354,11.965,12.093,12950000.0
2006-05-19 17:00:00,12.188,12.259,12.02,12.241,12650000.0
2006-05-19 17:30:00,12.063,12.336,12.031,12.267,13150000.0
2006-05-19 18:00:00,12.145,12.301,12.041,12.217,12550000.0
2006-05-19 18:30:00,12.193,12.353,12.048,12.274,13200000.0
2006-05-19 19:00:00,12.267,12.459,12.125,12.36,15800000.0
2006-05-19 19:30:00,12.37,12.406,12.222,12.29,4400000.0
2006-05-19 20:00:00,12.333,12.365,12.191,12.295,4850000.0
2006-05-19 20:30:00,12.315,12.569,12.223,12.486,5050000.0
2006-05-19 21:00:00,12.5,12.588,12.349,12.522,4250000.0
2006-05-19 21:30:00,12.4,12.53,12.223,12.483,6700000.0
2006-05-19 22:00:00,12.413,12.525,12.232,12.46,5300000.0
2006-05-19 22:30:00,12.448,12.517,12.403,12.439,850000.0
2006-05-21 23:00:00,12.422,12.503,12.422,12.464,450000.0
2006-05-21 23:30:00,12.474,12.544,12.375,12.423,1500000.0
2006-05-22 00:00:00,12.54,12.59,11.94,12.435,900000.0
2006-05-22 00:30:00,12.494,12.531,12.385,12.424,600000.0
2006-05-22 01:00:00,12.473,12.473,12.274,12.372,5950000.0
2006-05-22 01:30:00,12.281,12.429,12.215,12.291,4400000.0
2006-05-22 02:00:00,12.265,12.441,12.221,12.221,12800000.0
2006-05-22 02:30:00,12.228,12.37,12.122,12.332,11650000.0
2006-05-22 03:00:00,12.338,12.363,12.104,12.277,6950000.0
2006-05-22 03:30:00,12.219,12.34,12.125,12.2,9050000.0
2006-05-22 04:00:00,12.278,12.302,12.135,12.174,4200000.0
2006-05-22 04:30:00,12.25,12.324,12.123,12.193,5000000.0
2006-05-22 05:00:00,12.293,12.293,12.047,12.115,2800000.0
2006-05-22 05:30:00,12.204,12.282,12.06,12.165,7600000.0
2006-05-22 06:00:00,12.19,12.254,12.022,12.095,9400000.0
2006-05-22 06:30:00,12.155,12.209,12.005,12.009,7750000.0
2006-05-22 07:00:00,12.141,12.198,11.979,12.081,8750000.0
2006-05-22 07:30:00,12.078,12.121,11.801,11.971,11350000.0
2006-05-22 08:00:00,11.899,12.088,11.852,12.048,9700000.0
2006-05-22 08:30:00,12.056,12.098,11.737,11.839,11100000.0
2006-05-22 09:00:00,11.814,12.075,11.717,11.894,11600000.0
2006-05-22 09:30:00,11.886,12.03,11.786,11.996,9000000.0
2006-05-22 10:00:00,11.931,12.064,11.783,11.941,12100000.0
2006-05-22 10:30:00,11.885,12.134,11.821,11.887,12600000.0
2006-05-22 11:00:00,11.937,12.102,11.878,11.995,9650000.0
2006-05-22 11:30:00,12.004,12.184,11.901,12.088,9050000.0
2006-05-22 12:00:00,12.104,12.215,11.987,12.041,9500000.0
2006-05-22 12:30:00,11.996,12.183,11.958,12.094,7450000.0
2006-05-22 13:00:00,12.103,12.158,11.924,12.001,8600000.0
2006-05-22 13:30:00,12.121,12.174,11.939,12.072,8550000.0
2006-05-22 14:00:00,12.085,12.298,11.975,12.27,7700000.0
2006-05-22 14:30:00,12.223,12.395,12.141,12.331,13250000.0
2006-05-22 15:00:00,12.208,12.454,12.135,12.242,12750000.0
2006-05-22 15:30:00,12.216,12.37,12.056,12.274,12950000.0
2006-05-22 16:00:00,12.311,12.468,12.16,12.349,13600000.0
2006-05-22 16:30:00,12.352,12.521,12.234,12.312,13100000.0
2006-05-22 17:00:00,12.403,12.461,12.178,12.43,12600000.0
2006-05-22 17:30:00,12.282,12.444,12.199,12.337,13000000.0
2006-05-22 18:00:00,12.235,12.351,12.125,12.319,13100000.0
2006-05-22 18:30:00,12.284,12.375,12.106,12.25,12800000.0
2006-05-22 19:00:00,12.222,12.436,12.164,12.411,10900000.0
2006-05-22 19:30:00,12.434,12.465,12.273,12.303,1950000.0
2006-05-22 20:00:00,12.356,12.461,12.248,12.405,10800000.0
2006-05-22 20:30:00,12.417,12.458,12.244,12.297,7850000.0
2006-05-22 21:00:00,12.371,12.419,12.218,12.248,7400000.0
2006-05-22 21:30:00,12.284,12.456,12.273,12.379,9350000.0
2006-05-22 22:00:00,12.405,12.427,12.275,12.34,3300000.0
2006-05-22 22:30:00,12.347,12.444,12.292,12.391,2000000.0
2006-05-22 23:00:00,12.409,12.457,12.33,12.375,1000000.0
2006-05-22 23:30:00,12.436,12.456,12.325,12.404,850000.0
2006-05-23 00:00:00,12.51,13.28,12.25,12.473,3650000.0
2006-05-23 00:30:00,12.485,12.633,12.394,12.471,3950000.0
2006-05-23 01:00:00,12.516,12.516,12.357,12.449,2050000.0
2006-05-23 01:30:00,12.487,12.5,12.299,12.419,4000000.0
2006-05-23 02:00:00,12.468,12.612,12.355,12.38,15100000.0
2006-05-23 02:30:00,12.335,12.585,12.289,12.5,13200000.0
2006-05-23 03:00:00,12.485,12.598,12.345,12.511,13350000.0
2006-05-23 03:30:00,12.554,12.599,12.337,12.386,17100000.0
2006-05-23 04:00:00,12.408,12.55,12.303,12.39,10700000.0
2006-05-23 04:30:00,12.467,12.525,12.326,12.437,6900000.0
2006-05-23 05:00:00,12.439,12.569,12.359,12.412,7450000.0
2006-05-23 05:30:00,12.489,12.562,12.366,12.406,10550000.0
2006-05-23 06:00:00,12.428,12.508,12.236,12.375,11900000.0
2006-05-23 06:30:00,12.303,12.432,12.068,12.261,13150000.0
2006-05-23 07:00:00,12.134,12.329,12.092,12.159,13000000.0
2006-05-23 07:30:00,12.168,12.309,12.058,12.274,9750000.0
2006-05-23 08:00:00,12.167,12.36,12.092,12.276,10600000.0
2006-05-23 08:30:00,12.296,12.414,12.138,12.327,9400000.0
2006-05-23 09:00:00,12.308,12.579,12.204,12.388,10250000.0
2006-05-23 09:30:00,12.325,12.575,12.254,12.507,10400000.0
2006-05-23 10:00:00,12.456,12.65,12.333,12.593,9850000.0
2006-05-23 10:30:00,12.506,12.681,12.418,12.502,7900000.0
2006-05-23 11:00:00,12.558,12.754,12.487,12.674,5150000.0
2006-05-23 11:30:00,12.763,12.83,12.562,12.648,11400000.0
2006-05-23 12:00:00,12.677,12.748,12.509,12.608,10050000.0
2006-05-23 12:30:00,12.606,12.831,12.59,12.791,10350000.0
2006-05-23 13:00:00,12.766,12.868,12.625,12.732,10000000.0
2006-05-23 13:30:00,12.753,12.797,12.585,12.754,8850000.0
2006-05-23 14:00:00,12.697,12.761,12.573,12.705,8400000.0
2006-05-23 14:30:00,12.686,12.807,12.555,12.761,13350000.0
2006-05-23 15:00:00,12.644,12.899,12.601,12.84,12600000.0
2006-05-23 15:30:00,12.805,13.106,12.689,12.942,12850000.0
2006-05-23 16:00:00,12.994,13.091,12.819,12.986,13450000.0
2006-05-23 16:30:00,12.932,13.094,12.806,12.866,12550000.0
2006-05-23 17:00:00,12.957,12.978,12.711,12.959,12450000.0
2006-05-23 17:30:00,12.823,13.049,12.81,13.014,13250000.0
2006-05-23 18:00:00,12.877,13.098,12.803,13.064,12800000.0
2006-05-23 18:30:00,13.047,13.173,12.923,13.066,12800000.0
2006-05-23 19:00:00,13.04,13.199,12.925,13.094,11700000.0
2006-05-23 19:30:00,13.147,13.148,13.0,13.023,2400000.0
2006-05-23 20:00:00,13.112,13.183,12.982,13.098,5750000.0
2006-05-23 20:30:00,13.116,13.181,12.959,13.06,9900000.0
2006-05-23 21:00:00,13.086,13.139,12.904,12.993,11250000.0
2006-05-23 21:30:00,12.95,13.108,12.827,12.889,9300000.0
2006-05-23 22:00:00,12.984,13.013,12.793,12.904,7000000.0
2006-05-23 22:30:00,12.859,12.925,12.727,12.83,6200000.0
2006-05-23 23:00:00,12.803,12.898,12.762,12.762,2450000.0
2006-05-23 23:30:00,12.845,12.958,12.742,12.958,2250000.0
2006-05-24 00:00:00,12.892,12.99,12.782,12.931,4150000.0
2006-05-24 00:30:00,12.88,12.94,12.776,12.893,1600000.0
2006-05-24 01:00:00,12.914,12.961,12.788,12.828,4900000.0
2006-05-24 01:30:00,12.837,13.035,12.771,12.935,5050000.0
2006-05-24 02:00:00,12.932,12.938,12.707,12.83,10900000.0
2006-05-24 02:30:00,12.728,12.984,12.708,12.827,10850000.0
2006-05-24 03:00:00,12.922,12.939,12.751,12.872,9250000.0
2006-05-24 03:30:00,12.9,12.953,12.732,12.768,13700000.0
2006-05-24 04:00:00,12.879,12.969,12.716,12.888,6950000.0
2006-05-24 04:30:00,12.939,12.953,12.763,12.826,6650000.0
2006-05-24 05:00:00,12.838,12.967,12.775,12.889,6200000.0
2006-05-24 05:30:00,12.901,13.015,12.754,12.839,8550000.0
2006-05-24 06:00:00,12.877,12.958,12.784,12.888,6350000.0
2006-05-24 06:30:00,12.86,12.935,12.7,12.747,6350000.0
2006-05-24 07:00:00,12.846,13.015,12.767,13.002,8250000.0
2006-05-24 07:30:00,12.976,13.0,12.745,12.85,9050000.0
2006-05-24 08:00:00,12.914,13.039,12.791,12.993,11550000.0
2006-05-24 08:30:00,12.99,13.131,12.89,13.011,10100000.0
2006-05-24 09:00:00,13.027,13.089,12.797,12.914,9650000.0
2006-05-24 09:30:00,12.858,13.08,12.787,12.991,8800000.0
2006-05-24 10:00:00,12.964,13.061,12.83,13.032,9450000.0
2006-05-24 10:30:00,12.944,13.087,12.82,12.929,11650000.0
2006-05-24 11:00:00,12.922,13.04,12.737,12.891,9350000.0
2006-05-24 11:30:00,12.933,13.002,12.803,12.966,8350000.0
2006-05-24 12:00:00,12.926,12.966,12.79,12.853,7450000.0
2006-05-24 12:30:00,12.9,12.924,12.572,12.696,10700000.0
2006-05-24 13:00:00,12.717,12.824,12.495,12.554,11250000.0
2006-05-24 13:30:00,12.654,12.768,12.519,12.656,9600000.0
2006-05-24 14:00:00,12.635,12.743,12.467,12.599,6100000.0
2006-05-24 14:30:00,12.537,12.662,12.367,12.58,7550000.0
2006-05-24 15:00:00,12.5,12.639,12.352,12.517,9050000.0
2006-05-24 15:30:00,12.509,12.749,12.427,12.627,11500000.0
2006-05-24 16:00:00,12.651,12.669,12.35,12.535,13100000.0
2006-05-24 16:30:00,12.525,12.623,12.364,12.434,12750000.0
2006-05-24 17:00:00,12.522,12.582,12.359,12.514,11900000.0
2006-05-24 17:30:00,12.373,12.64,12.373,12.562,12700000.0
2006-05-24 18:00:00,12.45,12.634,12.393,12.63,11400000.0
2006-05-24 18:30:00,12.575,12.683,12.445,12.626,12000000.0
2006-05-24 19:00:00,12.598,12.691,12.344,12.389,10800000.0
2006-05-24 19:30:00,12.476,12.53,12.306,12.407,3200000.0
2006-05-24 20:00:00,12.429,12.456,12.246,12.253,10300000.0
2006-05-24 20:30:00,12.281,12.445,12.207,12.358,10950000.0
2006-05-24 21:00:00,12.376,12.469,12.247,12.308,9050000.0
2006-05-24 21:30:00,12.332,12.483,12.265,12.411,4400000.0
2006-05-24 22:00:00,12.419,12.475,12.3,12.386,3400000.0
2006-05-24 22:30:00,12.367,12.478,12.258,12.368,8450000.0
2006-05-24 23:00:00,12.301,12.463,12.276,12.375,1400000.0
2006-05-24 23:30:00,12.41,12.46,12.293,12.316,3200000.0
2006-05-25 00:00:00,12.52,12.82,12.32,12.392,3050000.0
2006-05-25 00:30:00,12.458,12.458,12.326,12.326,900000.0
2006-05-25 01:00:00,12.392,12.469,12.32,12.377,2100000.0
2006-05-25 01:30:00,12.383,12.456,12.259,12.336,3950000.0
2006-05-25 02:00:00,12.393,12.497,12.275,12.439,11650000.0
2006-05-25 02:30:00,12.331,12.51,12.304,12.419,9800000.0
2006-05-25 03:00:00,12.418,12.556,12.325,12.485,9850000.0
2006-05-25 03:30:00,12.502,12.511,12.292,12.457,11900000.0
2006-05-25 04:00:00,12.418,12.49,12.312,12.433,5900000.0
2006-05-25 04:30:00,12.417,12.532,12.308,12.391,7550000.0
2006-05-25 05:00:00,12.387,12.533,12.322,12.434,8250000.0
2006-05-25 05:30:00,12.51,12.546,12.333,12.404,11700000.0
2006-05-25 06:00:00,12.446,12.539,12.327,12.397,7750000.0
2006-05-25 06:30:00,12.398,12.553,12.319,12.43,12900000.0
2006-05-25 07:00:00,12.472,12.572,12.305,12.488,7300000.0
2006-05-25 07:30:00,12.384,12.535,12.284,12.432,9500000.0
2006-05-25 08:00:00,12.447,12.493,12.246,12.406,9200000.0
2006-05-25 08:30:00,12.424,12.558,12.299,12.483,9650000.0
2006-05-25 09:00:00,12.464,12.676,12.341,12.582,8700000.0
2006-05-25 09:30:00,12.474,12.661,12.343,12.518,7800000.0
2006-05-25 10:00:00,12.502,12.561,12.266,12.405,11300000.0
2006-05-25 10:30:00,12.451,12.584,12.31,12.55,10050000.0
2006-05-25 11:00:00,12.593,12.648,12.467,12.591,4000000.0
2006-05-25 11:30:00,12.62,12.641,12.368,12.551,9600000.0
2006-05-25 12:00:00,12.429,12.658,12.378,12.388,8650000.0
2006-05-25 12:30:00,12.408,12.622,12.392,12.542,8900000.0
2006-05-25 13:00:00,12.549,12.63,12.376,12.524,9800000.0
2006-05-25 13:30:00,12.532,12.532,12.202,12.292,9100000.0
2006-05-25 14:00:00,12.324,12.533,12.128,12.41,9800000.0
2006-05-25 14:30:00,12.401,12.601,12.237,12.476,13300000.0
2006-05-25 15:00:00,12.38,12.542,12.323,12.336,12700000.0
2006-05-25 15:30:00,12.405,12.519,12.29,12.441,12700000.0
2006-05-25 16:00:00,12.485,12.511,12.194,12.322,13400000.0
2006-05-25 16:30:00,12.309,12.458,12.244,12.368,13300000.0
2006-05-25 17:00:00,12.445,12.532,12.3,12.496,11650000.0
2006-05-25 17:30:00,12.339,12.679,12.339,12.679,12900000.0
2006-05-25 18:00:00,12.582,12.759,12.479,12.67,12550000.0
2006-05-25 18:30:00,12.632,12.666,12.458,12.599,13350000.0
2006-05-25 19:00:00,12.578,12.725,12.424,12.533,11650000.0
2006-05-25 19:30:00,12.583,12.591,12.403,12.46,5050000.0
2006-05-25 20:00:00,12.455,12.637,12.377,12.563,9000000.0
2006-05-25 20:30:00,12.533,12.666,12.428,12.568,10000000.0
2006-05-25 21:00:00,12.581,12.683,12.439,12.585,6850000.0
2006-05-25 21:30:00,12.523,12.616,12.464,12.523,1700000.0
2006-05-25 22:00:00,12.574,12.616,12.475,12.584,2100000.0
2006-05-25 22:30:00,12.504,12.629,12.463,12.629,3250000.0
2006-05-25 23:00:00,12.622,12.657,12.518,12.602,1650000.0
2006-05-25 23:30:00,12.623,12.625,12.515,12.564,900000.0
2006-05-26 00:00:00,12.7,12.79,12.45,12.644,1100000.0
2006-05-26 00:30:00,12.688,12.707,12.543,12.603,1650000.0
2006-05-26 01:00:00,12.649,12.673,12.532,12.613,850000.0
2006-05-26 01:30:00,12.587,12.697,12.503,12.634,2350000.0
2006-05-26 02:00:00,12.63,12.73,12.52,12.665,11850000.0
2006-05-26 02:30:00,12.55,12.694,12.466,12.507,8650000.0
2006-05-26 03:00:00,12.652,12.708,12.533,12.625,9800000.0
2006-05-26 03:30:00,12.638,12.719,12.494,12.638,7200000.0
2006-05-26 04:00:00,12.603,12.655,12.479,12.536,3800000.0
2006-05-26 04:30:00,12.615,12.677,12.495,12.569,4650000.0
2006-05-26 05:00:00,12.575,12.675,12.501,12.533,5950000.0
2006-05-26 05:30:00,12.61,12.693,12.499,12.628,9250000.0
2006-05-26 06:00:00,12.622,12.696,12.513,12.668,7500000.0
2006-05-26 06:30:00,12.651,12.685,12.502,12.615,4900000.0
2006-05-26 07:00:00,12.656,12.679,12.482,12.643,6450000.0
2006-05-26 07:30:00,12.566,12.709,12.514,12.648,9800000.0
2006-05-26 08:00:00,12.609,12.736,12.487,12.625,11850000.0
2006-05-26 08:30:00,12.673,12.689,12.497,12.681,6350000.0
2006-05-26 09:00:00,12.635,12.764,12.5,12.686,7500000.0
2006-05-26 09:30:00,12.612,12.726,12.516,12.671,9000000.0
2006-05-26 10:00:00,12.677,12.744,12.519,12.664,9750000.0
2006-05-26 10:30:00,12.573,12.769,12.511,12.66,10550000.0
2006-05-26 11:00:00,12.562,12.695,12.503,12.547,5700000.0
2006-05-26 11:30:00,12.62,12.621,12.386,12.544,9150000.0
2006-05-26 12:00:00,12.614,12.656,12.425,12.591,6700000.0
2006-05-26 12:30:00,12.491,12.668,12.476,12.598,8300000.0
2006-05-26 13:00:00,12.563,12.694,12.432,12.658,7150000.0
2006-05-26 13:30:00,12.61,12.688,12.472,12.647,5300000.0
2006-05-26 14:00:00,12.628,12.684,12.435,12.542,6300000.0
2006-05-26 14:30:00,12.522,12.717,12.418,12.571,13400000.0
2006-05-26 15:00:00,12.446,12.641,12.406,12.612,11750000.0
2006-05-26 15:30:00,12.604,12.635,12.293,12.384,13200000.0
2006-05-26 16:00:00,12.45,12.519,12.28,12.355,13650000.0
2006-05-26 16:30:00,12.336,12.516,12.262,12.38,12900000.0
2006-05-26 17:00:00,12.435,12.6,12.338,12.583,12900000.0
2006-05-26 17:30:00,12.471,12.696,12.444,12.653,12700000.0
2006-05-26 18:00:00,12.568,12.726,12.543,12.691,6350000.0
2006-05-26 18:30:00,12.645,12.714,12.522,12.621,6400000.0
2006-05-26 19:00:00,12.584,12.681,12.484,12.535,7800000.0
2006-05-26 19:30:00,12.648,12.704,12.48,12.64,6150000.0
2006-05-26 20:00:00,12.623,12.665,12.49,12.607,4350000.0
2006-05-26 20:30:00,12.529,12.656,12.469,12.549,4500000.0
2006-05-26 21:00:00,12.616,12.653,12.524,12.587,2300000.0
2006-05-26 21:30:00,12.554,12.645,12.516,12.562,950000.0
2006-05-26 22:00:00,12.558,12.691,12.525,12.572,2950000.0
2006-05-26 22:30:00,12.597,12.652,12.551,12.599,1050000.0
2006-05-28 23:00:00,12.573,12.646,12.562,12.595,450000.0
2006-05-28 23:30:00,12.675,12.675,12.536,12.575,700000.0
2006-05-29 00:00:00,12.73,12.88,12.534,12.655,1100000.0
2006-05-29 00:30:00,12.623,12.657,12.523,12.573,1250000.0
2006-05-29 01:00:00,12.626,12.634,12.525,12.555,700000.0
2006-05-29 01:30:00,12.634,12.634,12.523,12.53,850000.0
2006-05-29 02:00:00,12.629,12.751,12.524,12.741,4950000.0
2006-05-29 02:30:00,12.625,12.774,12.59,12.744,6200000.0
2006-05-29 03:00:00,12.653,12.849,12.61,12.671,2650000.0
2006-05-29 03:30:00,12.74,12.801,12.632,12.683,1900000.0
2006-05-29 04:00:00,12.754,12.788,12.6,12.785,1100000.0
2006-05-29 04:30:00,12.703,12.776,12.635,12.655,1550000.0
2006-05-29 05:00:00,12.727,12.767,12.642,12.716,600000.0
2006-05-29 05:30:00,12.743,12.777,12.611,12.753,2100000.0
2006-05-29 06:00:00,12.734,12.809,12.64,12.685,1700000.0
2006-05-29 06:30:00,12.741,12.8,12.626,12.683,2950000.0
2006-05-29 07:00:00,12.654,12.773,12.632,12.712,1900000.0
2006-05-29 07:30:00,12.72,12.798,12.602,12.689,4150000.0
2006-05-29 08:00:00,12.686,12.813,12.572,12.697,9800000.0
2006-05-29 08:30:00,12.712,12.792,12.589,12.708,4500000.0
2006-05-29 09:00:00,12.706,12.781,12.546,12.62,6900000.0
2006-05-29 09:30:00,12.669,12.75,12.541,12.704,1650000.0
2006-05-29 10:00:00,12.634,12.712,12.556,12.684,2250000.0
2006-05-29 10:30:00,12.61,12.723,12.528,12.617,2450000.0
2006-05-29 11:00:00,12.532,12.822,12.479,12.639,5000000.0
2006-05-29 11:30:00,12.702,12.763,12.568,12.719,2850000.0
2006-05-29 12:00:00,12.692,12.768,12.602,12.706,2450000.0
2006-05-29 12:30:00,12.706,12.755,12.599,12.729,1650000.0
2006-05-29 13:00:00,12.699,12.704,12.511,12.698,1300000.0
2006-05-29 13:30:00,12.587,12.727,12.552,12.593,1100000.0
2006-05-29 14:00:00,12.566,12.766,12.563,12.758,2400000.0
2006-05-29 14:30:00,12.692,12.761,12.58,12.742,2450000.0
2006-05-29 15:00:00,12.643,12.822,12.635,12.721,1350000.0
2006-05-29 15:30:00,12.671,12.763,12.609,12.739,1500000.0
2006-05-29 16:00:00,12.733,12.742,12.605,12.628,900000.0
2006-05-29 16:30:00,12.679,12.793,12.574,12.674,3150000.0
2006-05-29 17:00:00,12.713,12.75,12.643,12.666,750000.0
2006-05-29 17:30:00,12.675,12.761,12.636,12.717,850000.0
2006-05-29 18:00:00,12.712,12.764,12.611,12.669,1550000.0
2006-05-29 18:30:00,12.719,12.79,12.594,12.711,2150000.0
2006-05-29 19:00:00,12.71,12.736,12.625,12.663,800000.0
2006-05-29 19:30:00,12.702,12.737,12.625,12.678,950000.0
2006-05-29 20:00:00,12.734,12.769,12.624,12.663,850000.0
2006-05-29 20:30:00,12.737,12.737,12.633,12.683,600000.0
2006-05-29 21:00:00,12.726,12.726,12.613,12.675,600000.0
2006-05-29 21:30:00,12.661,12.745,12.609,12.664,1150000.0
2006-05-29 22:00:00,12.671,12.749,12.616,12.675,900000.0
2006-05-29 22:30:00,12.648,12.724,12.641,12.673,350000.0
2006-05-29 23:00:00,12.736,12.765,12.638,12.738,1550000.0
2006-05-29 23:30:00,12.765,12.765,12.623,12.663,1000000.0
2006-05-30 00:00:00,12.8,13.4,12.609,12.642,1750000.0
2006-05-30 00:30:00,12.704,12.769,12.604,12.675,1100000.0
2006-05-30 01:00:00,12.651,12.78,12.59,12.741,1450000.0
2006-05-30 01:30:00,12.764,12.781,12.634,12.78,2050000.0
2006-05-30 02:00:00,12.742,12.766,12.477,12.555,9200000.0
2006-05-30 02:30:00,12.56,12.673,12.484,12.614,7150000.0
2006-05-30 03:00:00,12.538,12.754,12.518,12.679,5500000.0
2006-05-30 03:30:00,12.633,12.708,12.49,12.626,9100000.0
2006-05-30 04:00:00,12.617,12.721,12.486,12.611,3400000.0
2006-05-30 04:30:00,12.635,12.724,12.54,12.718,3700000.0
2006-05-30 05:00:00,12.627,12.769,12.558,12.685,4150000.0
2006-05-30 05:30:00,12.608,12.742,12.556,12.661,9000000.0
2006-05-30 06:00:00,12.657,12.735,12.559,12.681,4250000.0
2006-05-30 06:30:00,12.742,12.778,12.532,12.689,8000000.0
2006-05-30 07:00:00,12.678,12.738,12.592,12.672,4100000.0
2006-05-30 07:30:00,12.684,12.77,12.546,12.67,5850000.0
2006-05-30 08:00:00,12.614,12.797,12.569,12.714,10650000.0
2006-05-30 08:30:00,12.725,12.84,12.561,12.815,9550000.0
2006-05-30 09:00:00,12.736,12.914,12.702,12.873,7700000.0
2006-05-30 09:30:00,12.772,12.929,12.696,12.849,8950000.0
2006-05-30 10:00:00,12.81,12.942,12.633,12.761,10350000.0
2006-05-30 10:30:00,12.745,12.843,12.58,12.779,8900000.0
2006-05-30 11:00:00,12.795,12.842,12.637,12.763,6600000.0
2006-05-30 11:30:00,12.734,12.899,12.584,12.76,8900000.0
2006-05-30 12:00:00,12.792,12.835,12.596,12.626,8050000.0
2006-05-30 12:30:00,12.649,12.861,12.63,12.643,5100000.0
2006-05-30 13:00:00,12.669,12.872,12.659,12.837,8400000.0
2006-05-30 13:30:00,12.852,12.897,12.675,12.775,7000000.0
2006-05-30 14:00:00,12.766,12.897,12.67,12.821,6850000.0
2006-05-30 14:30:00,12.791,13.066,12.728,12.994,13300000.0
2006-05-30 15:00:00,12.9,13.174,12.884,13.054,12600000.0
2006-05-30 15:30:00,13.133,13.223,12.993,13.126,13000000.0
2006-05-30 16:00:00,13.191,13.346,13.085,13.129,13800000.0
2006-05-30 16:30:00,13.204,13.305,13.056,13.175,13000000.0
2006-05-30 17:00:00,13.261,13.283,13.007,13.156,12950000.0
2006-05-30 17:30:00,13.006,13.177,12.9,13.066,13050000.0
2006-05-30 18:00:00,12.954,13.125,12.841,13.043,12200000.0
2006-05-30 18:30:00,13.01,13.201,12.917,13.098,12050000.0
2006-05-30 19:00:00,13.057,13.17,12.873,12.942,14850000.0
2006-05-30 19:30:00,13.0,13.057,12.852,13.033,4700000.0
2006-05-30 20:00:00,12.963,13.085,12.844,13.027,11300000.0
2006-05-30 20:30:00,13.025,13.104,12.92,12.975,7000000.0
2006-05-30 21:00:00,13.018,13.105,12.902,12.975,8350000.0
2006-05-30 21:30:00,13.026,13.082,12.895,12.994,8950000.0
2006-05-30 22:00:00,13.003,13.033,12.812,12.95,11200000.0
2006-05-30 22:30:00,12.962,12.996,12.794,12.82,6150000.0
2006-05-30 23:00:00,12.914,12.914,12.815,12.891,300000.0
2006-05-30 23:30:00,12.916,12.986,12.777,12.934,2100000.0
2006-05-31 00:00:00,13.02,13.14,12.33,12.904,3350000.0
2006-05-31 00:30:00,12.871,12.951,12.794,12.889,1650000.0
2006-05-31 01:00:00,12.938,12.973,12.78,12.916,2850000.0
2006-05-31 01:30:00,12.93,12.93,12.807,12.853,1550000.0
2006-05-31 02:00:00,12.907,12.972,12.762,12.889,10000000.0
2006-05-31 02:30:00,12.792,12.964,12.764,12.915,7800000.0
2006-05-31 03:00:00,12.927,12.985,12.759,12.825,7000000.0
2006-05-31 03:30:00,12.887,12.984,12.774,12.824,9000000.0
2006-05-31 04:00:00,12.927,12.988,12.783,12.809,4900000.0
2006-05-31 04:30:00,12.879,12.991,12.816,12.952,2350000.0
2006-05-31 05:00:00,12.915,12.951,12.781,12.93,3350000.0
2006-05-31 05:30:00,12.905,12.993,12.789,12.879,5200000.0
2006-05-31 06:00:00,12.935,12.978,12.803,12.921,4700000.0
2006-05-31 06:30:00,12.956,13.02,12.796,12.988,10000000.0
2006-05-31 07:00:00,12.859,13.01,12.801,12.932,9500000.0
2006-05-31 07:30:00,12.886,13.008,12.757,12.814,9650000.0
2006-05-31 08:00:00,12.822,12.966,12.747,12.936,11100000.0
2006-05-31 08:30:00,12.925,13.033,12.795,12.967,8500000.0
2006-05-31 09:00:00,12.895,13.027,12.827,12.925,7500000.0
2006-05-31 09:30:00,12.882,13.011,12.789,12.956,6300000.0
2006-05-31 10:00:00,12.919,12.984,12.755,12.899,9400000.0
2006-05-31 10:30:00,12.832,12.995,12.738,12.78,9600000.0
2006-05-31 11:00:00,12.864,12.98,12.773,12.872,9900000.0
2006-05-31 11:30:00,12.915,12.974,12.769,12.944,5800000.0
2006-05-31 12:00:00,12.879,12.997,12.779,12.968,2600000.0
2006-05-31 12:30:00,12.891,13.093,12.796,12.934,5500000.0
2006-05-31 13:00:00,13.01,13.076,12.849,12.97,11150000.0
2006-05-31 13:30:00,12.922,13.102,12.852,13.02,8250000.0
2006-05-31 14:00:00,13.015,13.07,12.842,13.021,7450000.0
2006-05-31 14:30:00,12.978,13.098,12.79,13.004,13250000.0
2006-05-31 15:00:00,12.883,13.076,12.873,13.005,12700000.0
2006-05-31 15:30:00,12.984,13.057,12.79,12.866,13050000.0
2006-05-31 16:00:00,12.921,12.946,12.454,12.559,13350000.0
2006-05-31 16:30:00,12.544,12.696,12.423,12.575,12650000.0
2006-05-31 17:00:00,12.646,12.653,12.334,12.439,12450000.0
2006-05-31 17:30:00,12.315,12.526,12.285,12.458,12950000.0
2006-05-31 18:00:00,12.354,12.579,12.329,12.473,11750000.0
2006-05-31 18:30:00,12.455,12.548,12.323,12.436,12600000.0
2006-05-31 19:00:00,12.41,12.495,12.182,12.298,13500000.0
2006-05-31 19:30:00,12.447,12.492,12.255,12.343,2650000.0
2006-05-31 20:00:00,12.407,12.503,12.323,12.468,4050000.0
2006-05-31 20:30:00,12.478,12.534,12.309,12.456,5450000.0
2006-05-31 21:00:00,12.457,12.541,12.31,12.441,4950000.0
2006-05-31 21:30:00,12.364,12.551,12.327,12.483,5100000.0
2006-05-31 22:00:00,12.495,12.57,12.388,12.524,3700000.0
2006-05-31 22:30:00,12.506,12.515,12.341,12.347,2100000.0
2006-05-31 23:00:00,12.446,12.446,12.362,12.395,200000.0
2006-05-31 23:30:00,12.43,12.438,12.325,12.395,800000.0
2006-06-01 00:00:00,12.55,12.57,11.59,12.375,2350000.0
2006-06-01 00:30:00,12.383,12.461,12.321,12.401,1850000.0
2006-06-01 01:00:00,12.361,12.513,12.347,12.395,2300000.0
2006-06-01 01:30:00,12.444,12.512,12.335,12.469,1950000.0
2006-06-01 02:00:00,12.485,12.493,12.289,12.362,13000000.0
2006-06-01 02:30:00,12.475,12.487,12.251,12.442,10950000.0
2006-06-01 03:00:00,12.374,12.473,12.254,12.374,6950000.0
2006-06-01 03:30:00,12.32,12.464,12.275,12.421,6750000.0
2006-06-01 04:00:00,12.292,12.442,12.225,12.341,6700000.0
2006-06-01 04:30:00,12.264,12.445,12.244,12.355,8550000.0
2006-06-01 05:00:00,12.363,12.418,12.22,12.384,4900000.0
2006-06-01 05:30:00,12.363,12.413,12.192,12.349,11900000.0
2006-06-01 06:00:00,12.302,12.376,12.176,12.246,11050000.0
2006-06-01 06:30:00,12.284,12.395,12.15,12.226,12100000.0
2006-06-01 07:00:00,12.272,12.393,12.191,12.298,10400000.0
2006-06-01 07:30:00,12.302,12.37,12.159,12.291,8400000.0
2006-06-01 08:00:00,12.237,12.366,12.138,12.229,9150000.0
2006-06-01 08:30:00,12.219,12.297,12.001,12.225,10950000.0
2006-06-01 09:00:00,12.217,12.294,12.059,12.201,9700000.0
2006-06-01 09:30:00,12.115,12.278,12.064,12.205,8750000.0
2006-06-01 10:00:00,12.209,12.369,12.082,12.28,12700000.0
2006-06-01 10:30:00,12.234,12.292,12.009,12.148,12500000.0
2006-06-01 11:00:00,12.128,12.307,12.035,12.161,9100000.0
2006-06-01 11:30:00,12.207,12.265,12.0,12.173,10250000.0
2006-06-01 12:00:00,12.128,12.235,12.029,12.075,10200000.0
2006-06-01 12:30:00,12.07,12.284,12.033,12.151,8350000.0
2006-06-01 13:00:00,12.172,12.202,11.857,12.001,10850000.0
2006-06-01 13:30:00,12.012,12.042,11.813,11.965,11350000.0
2006-06-01 14:00:00,11.973,12.023,11.724,11.825,8400000.0
2006-06-01 14:30:00,11.777,11.946,11.613,11.817,13300000.0
2006-06-01 15:00:00,11.705,11.848,11.464,11.622,12650000.0
2006-06-01 15:30:00,11.696,11.858,11.596,11.691,13000000.0
2006-06-01 16:00:00,11.752,11.91,11.636,11.773,9800000.0
2006-06-01 16:30:00,11.795,12.056,11.766,11.914,13050000.0
2006-06-01 17:00:00,12.007,12.1,11.855,12.081,12500000.0
2006-06-01 17:30:00,11.973,12.127,11.894,12.041,13150000.0
2006-06-01 18:00:00,11.953,12.078,11.841,12.07,12200000.0
2006-06-01 18:30:00,12.034,12.17,11.901,12.067,12850000.0
2006-06-01 19:00:00,12.003,12.137,11.724,11.778,10850000.0
2006-06-01 19:30:00,11.871,11.906,11.725,11.803,2900000.0
2006-06-01 20:00:00,11.888,11.952,11.712,11.862,12300000.0
2006-06-01 20:30:00,11.863,11.922,11.698,11.858,6400000.0
2006-06-01 21:00:00,11.87,11.993,11.726,11.843,12800000.0
2006-06-01 21:30:00,11.923,11.979,11.788,11.887,9000000.0
2006-06-01 22:00:00,11.956,12.025,11.778,11.931,6800000.0
2006-06-01 22:30:00,11.939,11.969,11.833,11.959,3800000.0
2006-06-01 23:00:00,11.907,11.958,11.834,11.879,1450000.0
2006-06-01 23:30:00,11.916,12.015,11.816,11.905,1100000.0
2006-06-02 00:00:00,12.0,12.3,11.78,11.956,1800000.0
2006-06-02 00:30:00,11.891,11.943,11.789,11.842,1550000.0
2006-06-02 01:00:00,11.875,11.875,11.783,11.819,200000.0
2006-06-02 01:30:00,11.859,12.011,11.783,11.875,2800000.0
2006-06-02 02:00:00,11.909,11.935,11.611,11.815,11900000.0
2006-06-02 02:30:00,11.793,11.938,11.729,11.922,10800000.0
2006-06-02 03:00:00,11.812,11.916,11.67,11.785,11200000.0
2006-06-02 03:30:00,11.716,11.917,11.658,11.841,9750000.0
2006-06-02 04:00:00,11.722,11.856,11.64,11.719,6250000.0
2006-06-02 04:30:00,11.798,11.823,11.668,11.818,4600000.0
2006-06-02 05:00:00,11.701,11.861,11.664,11.824,7050000.0
2006-06-02 05:30:00,11.79,11.844,11.6,11.674,7650000.0
2006-06-02 06:00:00,11.714,11.809,11.571,11.719,9100000.0
2006-06-02 06:30:00,11.757,11.877,11.653,11.843,10250000.0
2006-06-02 07:00:00,11.8,11.88,11.662,11.842,9000000.0
2006-06-02 07:30:00,11.903,11.962,11.769,11.941,10250000.0
2006-06-02 08:00:00,11.836,12.005,11.774,11.91,11800000.0
2006-06-02 08:30:00,11.91,12.016,11.702,11.852,10200000.0
2006-06-02 09:00:00,11.84,11.967,11.716,11.829,9350000.0
2006-06-02 09:30:00,11.859,12.01,11.747,11.863,8000000.0
2006-06-02 10:00:00,11.907,11.978,11.779,11.92,8100000.0
2006-06-02 10:30:00,11.807,12.164,11.798,11.976,12550000.0
2006-06-02 11:00:00,12.021,12.118,11.872,11.965,10150000.0
2006-06-02 11:30:00,12.012,12.037,11.841,11.928,9900000.0
2006-06-02 12:00:00,11.965,12.102,11.871,11.952,10200000.0
2006-06-02 12:30:00,11.939,12.16,11.905,11.997,8100000.0
2006-06-02 13:00:00,12.083,12.156,11.901,12.02,5200000.0
2006-06-02 13:30:00,11.953,12.173,11.933,12.036,4300000.0
2006-06-02 14:00:00,12.064,12.149,11.87,12.019,6300000.0
2006-06-02 14:30:00,11.995,12.245,11.915,12.165,13250000.0
2006-06-02 15:00:00,12.056,12.217,11.939,12.021,12550000.0
2006-06-02 15:30:00,12.059,12.12,11.799,11.899,13050000.0
2006-06-02 16:00:00,11.938,12.147,11.809,12.04,13400000.0
2006-06-02 16:30:00,11.972,12.165,11.929,11.987,12300000.0
2006-06-02 17:00:00,12.063,12.081,11.847,12.041,10300000.0
2006-06-02 17:30:00,11.895,12.128,11.889,11.982,10050000.0
2006-06-02 18:00:00,11.941,12.098,11.889,12.027,10000000.0
2006-06-02 18:30:00,12.004,12.133,11.919,12.03,14150000.0
2006-06-02 19:00:00,11.99,12.117,11.832,11.933,16300000.0
2006-06-02 19:30:00,12.081,12.09,11.894,11.977,4550000.0
2006-06-02 20:00:00,12.014,12.053,11.91,11.927,2600000.0
2006-06-02 20:30:00,11.961,12.167,11.917,12.004,8150000.0
2006-06-02 21:00:00,11.986,12.094,11.929,12.006,4250000.0
2006-06-02 21:30:00,11.985,12.136,11.909,12.056,5600000.0
2006-06-02 22:00:00,11.999,12.112,11.938,12.043,10650000.0
2006-06-02 22:30:00,12.009,12.06,11.998,11.998,400000.0
2006-06-04 23:00:00,12.045,12.045,11.945,12.04,300000.0
2006-06-04 23:30:00,12.074,12.084,11.966,12.004,800000.0
2006-06-05 00:00:00,12.15,12.41,11.963,12.11,800000.0
2006-06-05 00:30:00,12.075,12.075,11.966,12.004,400000.0
2006-06-05 01:00:00,11.981,12.215,11.981,12.143,5350000.0
2006-06-05 01:30:00,12.183,12.228,12.012,12.115,4400000.0
2006-06-05 02:00:00,12.078,12.29,12.034,12.228,12550000.0
2006-06-05 02:30:00,12.113,12.274,12.039,12.066,11900000.0
2006-06-05 03:00:00,12.203,12.276,12.08,12.187,11500000.0
2006-06-05 03:30:00,12.212,12.308,12.102,12.245,9550000.0
2006-06-05 04:00:00,12.232,12.26,12.075,12.16,8100000.0
2006-06-05 04:30:00,12.161,12.266,12.057,12.152,8900000.0
2006-06-05 05:00:00,12.107,12.245,12.029,12.151,8300000.0
2006-06-05 05:30:00,12.158,12.292,12.069,12.224,8500000.0
2006-06-05 06:00:00,12.184,12.267,12.072,12.086,7600000.0
2006-06-05 06:30:00,12.174,12.261,12.065,12.228,6700000.0
2006-06-05 07:00:00,12.168,12.345,12.134,12.243,12650000.0
2006-06-05 07:30:00,12.236,12.331,12.12,12.158,9250000.0
2006-06-05 08:00:00,12.189,12.396,12.133,12.233,10850000.0
2006-06-05 08:30:00,12.259,12.296,12.109,12.211,6450000.0
2006-06-05 09:00:00,12.209,12.333,12.058,12.306,9750000.0
2006-06-05 09:30:00,12.269,12.384,12.121,12.222,7500000.0
2006-06-05 10:00:00,12.219,12.308,12.078,12.259,7150000.0
2006-06-05 10:30:00,12.147,12.301,12.09,12.224,5500000.0
2006-06-05 11:00:00,12.161,12.262,12.102,12.178,1150000.0
2006-06-05 11:30:00,12.27,12.331,12.091,12.256,1350000.0
2006-06-05 12:00:00,12.259,12.343,12.105,12.288,6100000.0
2006-06-05 12:30:00,12.317,12.383,12.184,12.302,4850000.0
2006-06-05 13:00:00,12.213,12.399,12.116,12.263,3950000.0
2006-06-05 13:30:00,12.127,12.325,12.123,12.161,4100000.0
2006-06-05 14:00:00,12.259,12.344,12.053,12.182,5150000.0
2006-06-05 14:30:00,12.16,12.28,11.956,12.108,13400000.0
2006-06-05 15:00:00,11.968,12.228,11.921,12.105,12800000.0
2006-06-05 15:30:00,12.134,12.25,12.019,12.162,13050000.0
2006-06-05 16:00:00,12.201,12.207,11.97,12.125,13600000.0
2006-06-05 16:30:00,12.051,12.245,11.996,12.052,13150000.0
2006-06-05 17:00:00,12.142,12.21,11.977,12.011,10050000.0
2006-06-05 17:30:00,12.019,12.247,11.988,12.22,12550000.0
2006-06-05 18:00:00,12.138,12.26,12.046,12.196,11550000.0
2006-06-05 18:30:00,12.172,12.298,12.063,12.176,11750000.0
2006-06-05 19:00:00,12.159,12.332,12.113,12.174,10350000.0
2006-06-05 19:30:00,12.273,12.33,12.125,12.199,3350000.0
2006-06-05 20:00:00,12.246,12.301,12.107,12.196,7050000.0
2006-06-05 20:30:00,12.243,12.282,11.952,12.053,8250000.0
2006-06-05 21:00:00,12.046,12.141,11.861,11.935,9950000.0
2006-06-05 21:30:00,11.916,12.108,11.845,11.984,8400000.0
2006-06-05 22:00:00,11.995,12.041,11.85,11.922,3650000.0
2006-06-05 22:30:00,11.939,12.041,11.856,11.953,2650000.0
2006-06-05 23:00:00,11.953,12.049,11.89,11.941,1550000.0
2006-06-05 23:30:00,11.949,12.062,11.874,11.939,2300000.0
2006-06-06 00:00:00,11.938,12.058,11.892,12.018,4800000.0
2006-06-06 00:30:00,12.009,12.024,11.86,11.986,3800000.0
2006-06-06 01:00:00,11.967,12.059,11.868,11.952,3000000.0
2006-06-06 01:30:00,11.935,12.07,11.833,11.985,5850000.0
2006-06-06 02:00:00,11.884,12.063,11.853,12.063,9750000.0
2006-06-06 02:30:00,11.941,12.12,11.907,12.003,10650000.0
2006-06-06 03:00:00,12.041,12.11,11.898,12.028,9900000.0
2006-06-06 03:30:00,12.052,12.065,11.865,11.899,11250000.0
2006-06-06 04:00:00,11.979,12.017,11.754,11.875,10000000.0
2006-06-06 04:30:00,11.776,11.958,11.776,11.831,4800000.0
2006-06-06 05:00:00,11.827,11.973,11.777,11.936,4300000.0
2006-06-06 05:30:00,11.906,11.981,11.787,11.934,7450000.0
2006-06-06 06:00:00,11.795,11.986,11.778,11.866,8150000.0
2006-06-06 06:30:00,11.781,11.942,11.759,11.9,4000000.0
2006-06-06 07:00:00,11.874,11.997,11.802,11.968,6150000.0
2006-06-06 07:30:00,11.966,12.002,11.85,11.895,4550000.0
2006-06-06 08:00:00,11.941,12.011,11.755,11.97,8350000.0
2006-06-06 08:30:00,11.982,12.028,11.806,12.018,7250000.0
2006-06-06 09:00:00,12.011,12.123,11.845,11.978,10350000.0
2006-06-06 09:30:00,11.905,12.017,11.811,11.967,8100000.0
2006-06-06 10:00:00,11.943,12.038,11.781,11.957,10900000.0
2006-06-06 10:30:00,11.911,12.002,11.737,11.75,11000000.0
2006-06-06 11:00:00,11.831,11.948,11.716,11.863,12950000.0
2006-06-06 11:30:00,11.928,11.968,11.761,11.866,10750000.0
2006-06-06 12:00:00,11.829,11.956,11.729,11.751,11800000.0
2006-06-06 12:30:00,11.751,11.925,11.719,11.846,13050000.0
2006-06-06 13:00:00,11.863,11.878,11.659,11.804,10050000.0
2006-06-06 13:30:00,11.848,11.909,11.672,11.837,9600000.0
2006-06-06 14:00:00,11.769,11.858,11.592,11.733,9450000.0
2006-06-06 14:30:00,11.702,11.835,11.575,11.682,13350000.0
2006-06-06 15:00:00,11.551,11.832,11.544,11.681,13200000.0
2006-06-06 15:30:00,11.731,11.811,11.576,11.714,13000000.0
2006-06-06 16:00:00,11.761,11.859,11.561,11.738,12750000.0
2006-06-06 16:30:00,11.738,11.853,11.584,11.658,13350000.0
2006-06-06 17:00:00,11.758,11.794,11.533,11.745,12500000.0
2006-06-06 17:30:00,11.603,11.752,11.469,11.588,13250000.0
2006-06-06 18:00:00,11.491,11.739,11.444,11.66,12450000.0
2006-06-06 18:30:00,11.631,11.811,11.498,11.743,12300000.0
2006-06-06 19:00:00,11.736,11.849,11.629,11.696,11400000.0
2006-06-06 19:30:00,11.828,11.868,11.665,11.76,2300000.0
2006-06-06 20:00:00,11.806,11.806,11.661,11.776,2950000.0
2006-06-06 20:30:00,11.775,11.827,11.594,11.673,5400000.0
2006-06-06 21:00:00,11.735,11.832,11.594,11.728,9650000.0
2006-06-06 21:30:00,11.766,11.802,11.608,11.65,5400000.0
2006-06-06 22:00:00,11.703,11.803,11.594,11.719,6500000.0
2006-06-06 22:30:00,11.735,11.823,11.637,11.725,7550000.0
2006-06-06 23:00:00,11.77,11.881,11.721,11.861,1850000.0
2006-06-06 23:30:00,11.827,11.853,11.706,11.763,1600000.0
2006-06-07 00:00:00,11.783,11.884,11.726,11.766,2250000.0
2006-06-07 00:30:00,11.866,11.874,11.729,11.793,2100000.0
2006-06-07 01:00:00,11.848,11.892,11.747,11.785,2700000.0
2006-06-07 01:30:00,11.866,11.933,11.712,11.82,4550000.0
2006-06-07 02:00:00,11.85,11.85,11.588,11.814,11350000.0
2006-06-07 02:30:00,11.699,11.846,11.586,11.727,10300000.0
2006-06-07 03:00:00,11.642,11.764,11.547,11.638,12550000.0
2006-06-07 03:30:00,11.668,11.749,11.529,11.617,10300000.0
2006-06-07 04:00:00,11.564,11.739,11.564,11.629,4700000.0
2006-06-07 04:30:00,11.661,11.746,11.583,11.605,2300000.0
2006-06-07 05:00:00,11.609,11.758,11.559,11.686,2850000.0
2006-06-07 05:30:00,11.658,11.745,11.533,11.581,9800000.0
2006-06-07 06:00:00,11.653,11.778,11.541,11.757,9850000.0
2006-06-07 06:30:00,11.711,11.805,11.585,11.713,10150000.0
2006-06-07 07:00:00,11.618,11.782,11.594,11.68,3500000.0
2006-06-07 07:30:00,11.73,11.83,11.553,11.654,8500000.0
2006-06-07 08:00:00,11.684,11.782,11.577,11.667,11800000.0
2006-06-07 08:30:00,11.668,11.7,11.479,11.604,10900000.0
2006-06-07 09:00:00,11.629,11.726,11.486,11.642,11250000.0
2006-06-07 09:30:00,11.54,11.687,11.467,11.622,11750000.0
2006-06-07 10:00:00,11.628,11.713,11.49,11.613,13900000.0
2006-06-07 10:30:00,11.549,11.667,11.46,11.502,13700000.0
2006-06-07 11:00:00,11.569,11.686,11.463,11.568,12000000.0
2006-06-07 11:30:00,11.633,11.67,11.427,11.587,11350000.0
2006-06-07 12:00:00,11.578,11.647,11.422,11.481,11350000.0
2006-06-07 12:30:00,11.442,11.616,11.364,11.463,13250000.0
2006-06-07 13:00:00,11.451,11.498,11.172,11.323,12850000.0
2006-06-07 13:30:00,11.359,11.434,11.205,11.399,11700000.0
2006-06-07 14:00:00,11.353,11.555,11.222,11.463,10850000.0
2006-06-07 14:30:00,11.43,11.528,11.261,11.46,13350000.0
2006-06-07 15:00:00,11.348,11.572,11.292,11.49,13100000.0
2006-06-07 15:30:00,11.458,11.535,11.314,11.399,12900000.0
2006-06-07 16:00:00,11.473,11.585,11.337,11.44,13700000.0
2006-06-07 16:30:00,11.434,11.594,11.347,11.459,13150000.0
2006-06-07 17:00:00,11.558,11.691,11.414,11.666,10350000.0
2006-06-07 17:30:00,11.508,11.692,11.493,11.615,8500000.0
2006-06-07 18:00:00,11.603,11.819,11.551,11.819,17050000.0
2006-06-07 18:30:00,11.788,11.932,11.607,11.756,17750000.0
2006-06-07 19:00:00,11.723,11.916,11.656,11.756,15250000.0
2006-06-07 19:30:00,11.861,11.89,11.678,11.772,5000000.0
2006-06-07 20:00:00,11.846,11.903,11.679,11.834,10450000.0
2006-06-07 20:30:00,11.733,11.909,11.685,11.779,9500000.0
2006-06-07 21:00:00,11.788,11.935,11.736,11.74,6300000.0
2006-06-07 21:30:00,11.845,11.879,11.606,11.814,11050000.0
2006-06-07 22:00:00,11.676,11.815,11.613,11.786,9450000.0
2006-06-07 22:30:00,11.772,11.845,11.615,11.709,6150000.0
2006-06-07 23:00:00,11.775,11.879,11.675,11.803,1300000.0
2006-06-07 23:30:00,11.845,11.855,11.73,11.847,1950000.0
2006-06-08 00:00:00,11.87,11.92,11.06,11.851,2750000.0
2006-06-08 00:30:00,11.794,11.874,11.716,11.798,2400000.0
2006-06-08 01:00:00,11.766,11.805,11.665,11.753,750000.0
2006-06-08 01:30:00,11.788,11.819,11.694,11.734,1250000.0
2006-06-08 02:00:00,11.795,11.877,11.639,11.788,13850000.0
2006-06-08 02:30:00,11.746,11.853,11.621,11.754,9650000.0
2006-06-08 03:00:00,11.786,11.82,11.597,11.668,11200000.0
2006-06-08 03:30:00,11.73,11.851,11.617,11.699,9150000.0
2006-06-08 04:00:00,11.734,11.822,11.633,11.776,7750000.0
2006-06-08 04:30:00,11.769,11.832,11.642,11.697,4800000.0
2006-06-08 05:00:00,11.699,11.826,11.617,11.661,6250000.0
2006-06-08 05:30:00,11.734,11.869,11.635,11.755,10750000.0
2006-06-08 06:00:00,11.742,11.85,11.601,11.683,7500000.0
2006-06-08 06:30:00,11.684,11.838,11.565,11.74,12000000.0
2006-06-08 07:00:00,11.649,11.742,11.515,11.638,8000000.0
2006-06-08 07:30:00,11.656,11.71,11.521,11.677,10750000.0
2006-06-08 08:00:00,11.659,11.762,11.5,11.632,11250000.0
2006-06-08 08:30:00,11.658,11.756,11.47,11.566,10250000.0
2006-06-08 09:00:00,11.623,11.697,11.378,11.528,12250000.0
2006-06-08 09:30:00,11.454,11.604,11.387,11.56,11350000.0
2006-06-08 10:00:00,11.546,11.632,11.374,11.583,14050000.0
2006-06-08 10:30:00,11.535,11.666,11.443,11.483,13750000.0
2006-06-08 11:00:00,11.555,11.686,11.449,11.547,12600000.0
2006-06-08 11:30:00,11.6,11.621,11.378,11.493,11850000.0
2006-06-08 12:00:00,11.538,11.586,11.348,11.371,13100000.0
2006-06-08 12:30:00,11.393,11.558,11.343,11.463,12600000.0
2006-06-08 13:00:00,11.465,11.583,11.328,11.492,12050000.0
2006-06-08 13:30:00,11.555,11.599,11.378,11.527,12150000.0
2006-06-08 14:00:00,11.508,11.623,11.317,11.573,10800000.0
2006-06-08 14:30:00,11.547,11.665,11.429,11.603,13450000.0
2006-06-08 15:00:00,11.51,11.666,11.375,11.615,13050000.0
2006-06-08 15:30:00,11.575,11.617,11.259,11.392,12750000.0
2006-06-08 16:00:00,11.439,11.472,11.223,11.359,13250000.0
2006-06-08 16:30:00,11.266,11.354,11.111,11.166,12950000.0
2006-06-08 17:00:00,11.266,11.355,11.112,11.334,12600000.0
2006-06-08 17:30:00,11.148,11.34,11.121,11.285,12350000.0
2006-06-08 18:00:00,11.2,11.396,11.127,11.278,12400000.0
2006-06-08 18:30:00,11.237,11.311,11.106,11.209,12350000.0
2006-06-08 19:00:00,11.196,11.284,10.884,11.031,10300000.0
2006-06-08 19:30:00,11.05,11.08,10.862,10.986,3900000.0
2006-06-08 20:00:00,10.964,11.124,10.911,11.015,9700000.0
2006-06-08 20:30:00,11.014,11.135,10.914,11.012,5650000.0
2006-06-08 21:00:00,11.057,11.199,10.945,11.002,9600000.0
2006-06-08 21:30:00,10.948,11.267,10.948,11.083,7850000.0
2006-06-08 22:00:00,11.071,11.218,10.977,11.083,5350000.0
2006-06-08 22:30:00,11.048,11.188,10.984,11.121,4700000.0
2006-06-08 23:00:00,11.056,11.185,10.993,11.114,2250000.0
2006-06-08 23:30:00,11.19,11.232,11.08,11.199,3100000.0
2006-06-09 00:00:00,11.2,11.53,11.07,11.192,2650000.0
2006-06-09 00:30:00,11.256,11.286,11.068,11.069,3300000.0
2006-06-09 01:00:00,11.179,11.239,11.066,11.157,2250000.0
2006-06-09 01:30:00,11.177,11.207,11.036,11.077,3050000.0
2006-06-09 02:00:00,11.119,11.215,10.984,11.215,10350000.0
2006-06-09 02:30:00,11.08,11.204,11.014,11.123,10050000.0
2006-06-09 03:00:00,11.024,11.217,11.009,11.127,9100000.0
2006-06-09 03:30:00,11.061,11.195,10.949,11.059,13500000.0
2006-06-09 04:00:00,10.991,11.14,10.935,11.031,10900000.0
2006-06-09 04:30:00,11.076,11.119,10.903,11.042,4250000.0
2006-06-09 05:00:00,11.011,11.123,10.887,11.051,6200000.0
2006-06-09 05:30:00,11.052,11.095,10.886,10.999,7100000.0
2006-06-09 06:00:00,11.026,11.118,10.857,10.925,6300000.0
2006-06-09 06:30:00,10.988,11.17,10.878,11.004,8750000.0
2006-06-09 07:00:00,11.006,11.154,10.941,11.091,4250000.0
2006-06-09 07:30:00,11.063,11.201,10.941,11.046,6750000.0
2006-06-09 08:00:00,11.13,11.212,10.982,11.131,10700000.0
2006-06-09 08:30:00,11.152,11.239,11.05,11.159,8250000.0
2006-06-09 09:00:00,11.191,11.284,11.057,11.159,12050000.0
2006-06-09 09:30:00,11.091,11.184,10.896,11.15,9550000.0
2006-06-09 10:00:00,11.149,11.224,11.013,11.185,7150000.0
2006-06-09 10:30:00,11.138,11.313,11.042,11.116,14550000.0
2006-06-09 11:00:00,11.196,11.414,11.102,11.272,12600000.0
2006-06-09 11:30:00,11.287,11.431,11.159,11.312,12300000.0
2006-06-09 12:00:00,11.359,11.432,11.184,11.208,12000000.0
2006-06-09 12:30:00,11.238,11.393,11.163,11.199,9200000.0
2006-06-09 13:00:00,11.293,11.401,11.16,11.322,12400000.0
2006-06-09 13:30:00,11.344,11.367,11.097,11.129,11650000.0
2006-06-09 14:00:00,11.155,11.281,11.055,11.219,8650000.0
2006-06-09 14:30:00,11.205,11.456,11.112,11.302,13500000.0
2006-06-09 15:00:00,11.21,11.42,11.158,11.397,12850000.0
2006-06-09 15:30:00,11.369,11.444,11.213,11.328,13200000.0
2006-06-09 16:00:00,11.374,11.471,11.237,11.396,13400000.0
2006-06-09 16:30:00,11.315,11.475,11.204,11.307,13100000.0
2006-06-09 17:00:00,11.383,11.41,11.163,11.372,12750000.0
2006-06-09 17:30:00,11.26,11.461,11.125,11.256,13350000.0
2006-06-09 18:00:00,11.133,11.274,10.997,11.206,12700000.0
2006-06-09 18:30:00,11.18,11.246,11.06,11.163,12500000.0
2006-06-09 19:00:00,11.141,11.207,10.989,11.179,11850000.0
2006-06-09 19:30:00,11.155,11.191,11.015,11.073,5400000.0
2006-06-09 20:00:00,11.151,11.231,10.963,11.112,14150000.0
2006-06-09 20:30:00,10.992,11.137,10.961,11.057,11650000.0
2006-06-09 21:00:00,11.076,11.128,10.9,10.957,12000000.0
2006-06-09 21:30:00,11.044,11.129,10.856,11.066,11950000.0
2006-06-09 22:00:00,11.022,11.183,10.96,10.99,14300000.0
2006-06-09 22:30:00,10.98,11.121,10.975,11.043,1400000.0
2006-06-11 23:00:00,11.087,11.087,10.976,11.014,500000.0
2006-06-11 23:30:00,11.087,11.094,11.003,11.044,400000.0
2006-06-12 00:00:00,11.15,11.32,10.94,11.013,600000.0
2006-06-12 00:30:00,11.067,11.098,10.986,11.025,500000.0
2006-06-12 01:00:00,11.096,11.124,10.985,11.083,1200000.0
2006-06-12 01:30:00,11.032,11.111,10.959,11.045,1350000.0
2006-06-12 02:00:00,11.025,11.146,10.976,11.042,1500000.0
2006-06-12 03:00:00,11.085,11.085,10.975,11.013,800000.0
2006-06-12 03:30:00,11.092,11.092,10.984,11.023,850000.0
2006-06-12 04:00:00,11.098,11.098,10.976,11.014,600000.0
2006-06-12 04:30:00,11.085,11.086,10.973,11.071,1100000.0
2006-06-12 05:00:00,11.077,11.136,10.973,11.045,1350000.0
2006-06-12 05:30:00,11.085,11.137,10.986,11.025,1000000.0
2006-06-12 06:30:00,11.114,11.116,10.953,11.091,1050000.0
2006-06-12 07:00:00,11.036,11.127,10.972,11.025,550000.0
2006-06-12 07:30:00,11.07,11.1,10.963,11.077,1550000.0
2006-06-12 08:00:00,11.03,11.147,10.992,11.097,1350000.0
2006-06-12 08:30:00,11.006,11.123,10.994,11.097,1300000.0
2006-06-12 09:00:00,11.064,11.145,11.042,11.053,900000.0
2006-06-12 09:30:00,11.089,11.159,10.873,11.159,10600000.0
2006-06-12 10:00:00,11.123,11.252,11.007,11.173,14000000.0
2006-06-12 10:30:00,11.113,11.243,11.028,11.04,14950000.0
2006-06-12 11:00:00,11.11,11.251,10.92,11.04,11750000.0
2006-06-12 11:30:00,11.105,11.169,10.864,10.996,7800000.0
2006-06-12 12:00:00,11.015,11.092,10.88,11.02,7950000.0
2006-06-12 12:30:00,11.014,11.066,10.875,10.901,3800000.0
2006-06-12 13:00:00,11.003,11.067,10.839,10.962,10250000.0
2006-06-12 13:30:00,10.861,11.02,10.799,10.888,10000000.0
2006-06-12 14:00:00,10.883,11.076,10.784,11.063,7250000.0
2006-06-12 14:30:00,11.016,11.207,10.938,11.185,11450000.0
2006-06-12 15:00:00,11.042,11.25,11.001,11.184,12550000.0
2006-06-12 15:30:00,11.183,11.238,10.972,11.023,8950000.0
2006-06-12 16:00:00,11.081,11.212,10.914,11.139,8850000.0
2006-06-12 16:30:00,11.046,11.209,10.964,11.056,8300000.0
2006-06-12 17:00:00,11.119,11.131,10.862,10.975,8700000.0
2006-06-12 17:30:00,10.831,11.106,10.821,11.106,12750000.0
2006-06-12 18:00:00,10.994,11.171,10.894,11.091,11750000.0
2006-06-12 18:30:00,11.067,11.145,10.878,11.011,12400000.0
2006-06-12 19:00:00,10.957,11.098,10.856,10.937,16050000.0
2006-06-12 19:30:00,10.922,11.029,10.842,10.955,3600000.0
2006-06-12 20:00:00,11.045,11.103,10.782,10.974,8100000.0
2006-06-12 20:30:00,10.839,10.993,10.782,10.905,6850000.0
2006-06-12 21:00:00,10.925,10.998,10.788,10.891,5700000.0
2006-06-12 21:30:00,10.838,10.968,10.746,10.904,6550000.0
2006-06-12 22:00:00,10.883,10.945,10.763,10.903,2900000.0
2006-06-12 22:30:00,10.899,10.908,10.73,10.819,3700000.0
2006-06-12 23:00:00,10.795,10.904,10.764,10.883,2700000.0
2006-06-12 23:30:00,10.834,10.913,10.741,10.833,2350000.0
2006-06-13 00:00:00,10.96,11.02,9.56,10.845,2350000.0
2006-06-13 00:30:00,10.921,10.962,10.823,10.864,2000000.0
2006-06-13 01:00:00,10.903,10.981,10.784,10.906,1300000.0
2006-06-13 01:30:00,10.938,10.965,10.793,10.922,2850000.0
2006-06-13 02:00:00,10.921,10.95,10.759,10.897,10150000.0
2006-06-13 02:30:00,10.798,10.962,10.76,10.832,11700000.0
2006-06-13 03:00:00,10.884,10.948,10.752,10.809,5000000.0
2006-06-13 03:30:00,10.857,10.972,10.763,10.886,5700000.0
2006-06-13 04:00:00,10.801,10.956,10.707,10.804,6050000.0
2006-06-13 04:30:00,10.778,10.901,10.735,10.853,3350000.0
2006-06-13 05:00:00,10.877,10.903,10.724,10.811,1950000.0
2006-06-13 05:30:00,10.912,10.912,10.739,10.847,6250000.0
2006-06-13 06:00:00,10.797,10.924,10.693,10.803,12450000.0
2006-06-13 06:30:00,10.914,10.948,10.716,10.716,9400000.0
2006-06-13 07:00:00,10.782,10.928,10.652,10.654,8950000.0
2006-06-13 07:30:00,10.725,10.779,10.548,10.632,10350000.0
2006-06-13 08:00:00,10.717,10.751,10.538,10.641,9950000.0
2006-06-13 08:30:00,10.617,10.726,10.527,10.634,7700000.0
2006-06-13 09:00:00,10.62,10.752,10.465,10.597,9450000.0
2006-06-13 09:30:00,10.561,10.663,10.318,10.579,9350000.0
2006-06-13 10:00:00,10.539,10.62,10.344,10.479,11450000.0
2006-06-13 10:30:00,10.426,10.579,10.263,10.354,10550000.0
2006-06-13 11:00:00,10.347,10.536,10.31,10.426,10650000.0
2006-06-13 11:30:00,10.477,10.527,10.292,10.36,11450000.0
2006-06-13 12:00:00,10.413,10.493,10.239,10.295,12150000.0
2006-06-13 12:30:00,10.325,10.476,10.25,10.409,10200000.0
2006-06-13 13:00:00,10.403,10.426,10.182,10.286,11200000.0
2006-06-13 13:30:00,10.299,10.402,10.12,10.268,8400000.0
2006-06-13 14:00:00,10.254,10.442,10.103,10.32,9650000.0
2006-06-13 14:30:00,10.272,10.373,10.093,10.258,13300000.0
2006-06-13 15:00:00,10.138,10.314,10.068,10.193,12750000.0
2006-06-13 15:30:00,10.214,10.36,10.088,10.278,13200000.0
2006-06-13 16:00:00,10.331,10.376,9.988,10.064,13150000.0
2006-06-13 16:30:00,10.07,10.182,9.876,10.0,12650000.0
2006-06-13 17:00:00,10.077,10.077,9.836,10.043,12550000.0
2006-06-13 17:30:00,9.937,10.096,9.757,9.939,13200000.0
2006-06-13 18:00:00,9.832,10.021,9.757,9.92,12800000.0
2006-06-13 18:30:00,9.897,9.938,9.635,9.692,12650000.0
2006-06-13 19:00:00,9.66,9.769,9.423,9.575,11900000.0
2006-06-13 19:30:00,9.555,9.581,9.386,9.451,3650000.0
2006-06-13 20:00:00,9.511,9.583,9.378,9.46,11150000.0
2006-06-13 20:30:00,9.506,9.596,9.358,9.487,7000000.0
2006-06-13 21:00:00,9.523,9.627,9.402,9.526,5950000.0
2006-06-13 21:30:00,9.481,9.651,9.408,9.533,9600000.0
2006-06-13 22:00:00,9.494,9.572,9.396,9.434,3950000.0
2006-06-13 22:30:00,9.5,9.558,9.369,9.441,5750000.0
2006-06-13 23:00:00,9.535,9.556,9.38,9.504,4250000.0
2006-06-13 23:30:00,9.425,9.61,9.405,9.576,3900000.0
2006-06-14 00:00:00,9.58,10.02,9.41,9.641,6050000.0
2006-06-14 00:30:00,9.64,9.714,9.506,9.596,2800000.0
2006-06-14 01:00:00,9.647,9.68,9.512,9.606,2050000.0
2006-06-14 01:30:00,9.572,9.656,9.462,9.565,4450000.0
2006-06-14 02:00:00,9.518,9.598,9.353,9.463,9700000.0
2006-06-14 02:30:00,9.387,9.528,9.329,9.409,6900000.0
2006-06-14 03:00:00,9.443,9.563,9.358,9.545,4900000.0
2006-06-14 03:30:00,9.439,9.616,9.409,9.534,5100000.0
2006-06-14 04:00:00,9.496,9.552,9.318,9.351,7000000.0
2006-06-14 04:30:00,9.478,9.526,9.317,9.371,3450000.0
2006-06-14 05:00:00,9.389,9.454,9.237,9.337,7150000.0
2006-06-14 05:30:00,9.384,9.451,9.262,9.38,6350000.0
2006-06-14 06:00:00,9.438,9.452,9.252,9.412,9650000.0
2006-06-14 06:30:00,9.401,9.521,9.259,9.377,8600000.0
2006-06-14 07:00:00,9.389,9.537,9.289,9.472,7900000.0
2006-06-14 07:30:00,9.474,9.566,9.323,9.363,8600000.0
2006-06-14 08:00:00,9.47,9.701,9.331,9.65,6250000.0
2006-06-14 08:30:00,9.628,9.701,9.494,9.603,6150000.0
2006-06-14 09:00:00,9.609,9.74,9.536,9.712,7200000.0
2006-06-14 09:30:00,9.629,9.882,9.585,9.882,8450000.0
2006-06-14 10:00:00,9.839,9.986,9.664,9.819,11350000.0
2006-06-14 10:30:00,9.748,9.839,9.57,9.653,13150000.0
2006-06-14 11:00:00,9.729,9.897,9.67,9.884,8200000.0
2006-06-14 11:30:00,9.794,9.868,9.638,9.846,7050000.0
2006-06-14 12:00:00,9.842,9.842,9.557,9.558,9750000.0
2006-06-14 12:30:00,9.583,9.788,9.579,9.692,8850000.0
2006-06-14 13:00:00,9.687,9.773,9.476,9.71,9400000.0
2006-06-14 13:30:00,9.708,9.76,9.519,9.563,4400000.0
2006-06-14 14:00:00,9.633,9.812,9.514,9.66,8550000.0
2006-06-14 14:30:00,9.621,9.823,9.509,9.669,13250000.0
2006-06-14 15:00:00,9.584,9.763,9.436,9.686,13200000.0
2006-06-14 15:30:00,9.731,9.884,9.629,9.756,13000000.0
2006-06-14 16:00:00,9.788,9.868,9.626,9.666,13550000.0
2006-06-14 16:30:00,9.722,9.902,9.605,9.67,11550000.0
2006-06-14 17:00:00,9.757,9.789,9.569,9.652,11200000.0
2006-06-14 17:30:00,9.707,9.77,9.631,9.663,1550000.0
2006-06-14 18:00:00,9.68,9.746,9.58,9.693,1150000.0
2006-06-14 18:30:00,9.73,9.749,9.636,9.702,450000.0
2006-06-14 19:00:00,9.714,9.769,9.614,9.654,750000.0
2006-06-14 19:30:00,9.728,9.728,9.499,9.562,1350000.0
2006-06-14 20:00:00,9.528,9.668,9.378,9.447,9550000.0
2006-06-14 20:30:00,9.539,9.586,9.333,9.385,8100000.0
2006-06-14 21:00:00,9.402,9.512,9.277,9.448,7950000.0
2006-06-14 21:30:00,9.456,9.548,9.327,9.54,8850000.0
2006-06-14 22:00:00,9.536,9.624,9.397,9.486,6850000.0
2006-06-14 22:30:00,9.451,9.589,9.409,9.569,3350000.0
2006-06-14 23:00:00,9.575,9.633,9.404,9.541,2900000.0
2006-06-14 23:30:00,9.49,9.605,9.422,9.555,2150000.0
2006-06-15 00:00:00,9.61,10.29,9.447,9.532,1600000.0
2006-06-15 00:30:00,9.579,9.648,9.478,9.6,4800000.0
2006-06-15 01:00:00,9.611,9.688,9.503,9.621,4400000.0
2006-06-15 01:30:00,9.584,9.622,9.331,9.445,7750000.0
2006-06-15 02:00:00,9.46,9.718,9.328,9.691,13200000.0
2006-06-15 02:30:00,9.55,9.722,9.475,9.588,10450000.0
2006-06-15 03:00:00,9.606,9.669,9.442,9.626,15450000.0
2006-06-15 03:30:00,9.58,9.682,9.465,9.561,9650000.0
2006-06-15 04:00:00,9.597,9.71,9.479,9.538,5850000.0
2006-06-15 04:30:00,9.636,9.771,9.539,9.701,7450000.0
2006-06-15 05:00:00,9.672,9.776,9.563,9.591,8500000.0
2006-06-15 05:30:00,9.635,9.784,9.543,9.743,8750000.0
2006-06-15 06:00:00,9.701,9.76,9.471,9.689,9350000.0
2006-06-15 06:30:00,9.587,9.842,9.552,9.692,12150000.0
2006-06-15 07:00:00,9.664,9.821,9.566,9.739,9500000.0
2006-06-15 07:30:00,9.684,9.803,9.599,9.637,9850000.0
2006-06-15 08:00:00,9.732,9.836,9.61,9.764,9750000.0
2006-06-15 08:30:00,9.716,9.893,9.635,9.813,9650000.0
2006-06-15 09:00:00,9.787,9.962,9.686,9.913,11500000.0
2006-06-15 09:30:00,9.86,10.011,9.767,10.007,10200000.0
2006-06-15 10:00:00,9.967,10.186,9.866,10.1,13500000.0
2006-06-15 10:30:00,10.04,10.13,9.834,9.942,9800000.0
2006-06-15 11:00:00,9.888,10.057,9.853,9.984,6200000.0
2006-06-15 11:30:00,10.008,10.182,9.887,10.174,3200000.0
2006-06-15 12:00:00,10.122,10.18,9.942,10.023,3850000.0
2006-06-15 12:30:00,10.093,10.127,9.911,10.06,9800000.0
2006-06-15 13:00:00,10.055,10.143,9.91,9.985,7900000.0
2006-06-15 13:30:00,9.934,10.148,9.861,9.929,8300000.0
2006-06-15 14:00:00,10.01,10.106,9.861,9.98,7550000.0
2006-06-15 14:30:00,9.963,10.096,9.816,10.056,13250000.0
2006-06-15 15:00:00,9.93,10.151,9.923,10.041,12800000.0
2006-06-15 15:30:00,10.056,10.189,9.884,10.041,11250000.0
2006-06-15 16:00:00,10.12,10.203,9.941,9.988,13200000.0
2006-06-15 16:30:00,10.025,10.176,9.971,10.029,12750000.0
2006-06-15 17:00:00,10.136,10.185,9.963,10.168,12600000.0
2006-06-15 17:30:00,10.031,10.22,9.996,10.157,13250000.0
2006-06-15 18:00:00,10.07,10.198,9.999,10.148,12550000.0
2006-06-15 18:30:00,10.102,10.165,9.936,9.995,13100000.0
2006-06-15 19:00:00,9.955,10.062,9.803,9.805,11700000.0
2006-06-15 19:30:00,9.945,9.98,9.777,9.868,3400000.0
2006-06-15 20:00:00,9.923,10.054,9.8,9.916,6200000.0
2006-06-15 20:30:00,9.982,10.086,9.892,10.028,5500000.0
2006-06-15 21:00:00,10.076,10.157,9.936,10.07,5050000.0
2006-06-15 21:30:00,10.046,10.279,10.016,10.171,7400000.0
2006-06-15 22:00:00,10.159,10.246,10.018,10.075,5150000.0
2006-06-15 22:30:00,10.092,10.188,10.045,10.115,1750000.0
2006-06-15 23:00:00,10.161,10.161,10.068,10.13,400000.0
2006-06-15 23:30:00,10.155,10.184,10.057,10.176,1400000.0
2006-06-16 00:00:00,10.24,10.38,9.82,10.192,2800000.0
2006-06-16 00:30:00,10.163,10.226,10.072,10.134,4200000.0
2006-06-16 01:00:00,10.207,10.228,10.085,10.171,2250000.0
2006-06-16 01:30:00,10.148,10.253,10.03,10.203,2950000.0
2006-06-16 02:00:00,10.221,10.287,10.016,10.085,10050000.0
2006-06-16 02:30:00,10.074,10.258,10.041,10.233,6650000.0
2006-06-16 03:00:00,10.17,10.256,10.071,10.087,5950000.0
2006-06-16 03:30:00,10.201,10.281,10.039,10.147,6200000.0
2006-06-16 04:00:00,10.25,10.276,10.105,10.174,2150000.0
2006-06-16 04:30:00,10.219,10.355,10.1,10.168,6850000.0
2006-06-16 05:00:00,10.257,10.346,10.086,10.179,4500000.0
2006-06-16 05:30:00,10.237,10.3,10.115,10.276,7100000.0
2006-06-16 06:00:00,10.229,10.293,10.137,10.179,4450000.0
2006-06-16 06:30:00,10.299,10.353,10.123,10.163,6700000.0
2006-06-16 07:00:00,10.261,10.276,10.125,10.223,4250000.0
2006-06-16 07:30:00,10.227,10.296,10.104,10.222,6350000.0
2006-06-16 08:00:00,10.222,10.283,10.066,10.229,10700000.0
2006-06-16 08:30:00,10.233,10.288,10.07,10.24,5950000.0
2006-06-16 09:00:00,10.229,10.297,10.072,10.229,8250000.0
2006-06-16 09:30:00,10.203,10.324,10.087,10.144,3300000.0
2006-06-16 10:00:00,10.074,10.333,10.056,10.258,1350000.0
2006-06-16 10:30:00,10.238,10.33,10.126,10.127,6550000.0
2006-06-16 11:00:00,10.185,10.303,10.017,10.129,5250000.0
2006-06-16 11:30:00,10.227,10.277,10.065,10.156,8300000.0
2006-06-16 12:00:00,10.228,10.323,10.057,10.168,7850000.0
2006-06-16 12:30:00,10.195,10.331,10.09,10.214,6800000.0
2006-06-16 13:00:00,10.241,10.295,10.027,10.143,8200000.0
2006-06-16 13:30:00,10.041,10.255,9.994,9.994,7150000.0
2006-06-16 14:00:00,10.107,10.205,9.87,10.026,8500000.0
2006-06-16 14:30:00,9.999,10.073,9.796,10.069,13300000.0
2006-06-16 15:00:00,9.921,10.096,9.863,10.003,13050000.0
2006-06-16 15:30:00,10.015,10.12,9.846,9.941,12550000.0
2006-06-16 16:00:00,9.99,10.1,9.849,9.998,12550000.0
2006-06-16 16:30:00,9.979,10.102,9.89,9.975,12400000.0
2006-06-16 17:00:00,10.039,10.06,9.848,10.023,10850000.0
2006-06-16 17:30:00,9.946,10.082,9.842,10.054,11750000.0
2006-06-16 18:00:00,9.94,10.059,9.853,9.989,10700000.0
2006-06-16 18:30:00,9.976,10.021,9.668,9.858,12750000.0
2006-06-16 19:00:00,9.83,10.134,9.733,10.063,9700000.0
2006-06-16 19:30:00,10.124,10.169,9.949,9.995,4950000.0
2006-06-16 20:00:00,10.116,10.234,9.981,10.136,7600000.0
2006-06-16 20:30:00,10.139,10.254,10.025,10.113,8550000.0
2006-06-16 21:00:00,10.176,10.261,10.022,10.181,8600000.0
2006-06-16 21:30:00,10.173,10.227,10.031,10.08,5550000.0
2006-06-16 22:00:00,10.07,10.213,10.028,10.129,5800000.0
2006-06-16 22:30:00,10.071,10.228,10.056,10.115,1700000.0
2006-06-18 23:00:00,10.165,10.216,10.066,10.114,350000.0
2006-06-18 23:30:00,10.153,10.183,10.09,10.133,500000.0
2006-06-19 00:00:00,10.141,10.184,9.995,10.034,1400000.0
2006-06-19 00:30:00,10.096,10.134,9.967,10.017,2150000.0
2006-06-19 01:00:00,10.088,10.116,9.966,10.071,2250000.0
2006-06-19 01:30:00,10.059,10.172,9.936,10.061,5300000.0
2006-06-19 02:00:00,9.98,10.136,9.889,9.984,11850000.0
2006-06-19 02:30:00,9.936,10.109,9.918,9.979,8950000.0
2006-06-19 03:00:00,9.994,10.092,9.851,9.994,12000000.0
2006-06-19 03:30:00,9.997,10.057,9.821,9.96,12550000.0
2006-06-19 04:00:00,9.997,10.057,9.855,9.886,7450000.0
2006-06-19 04:30:00,9.991,10.034,9.841,9.884,6200000.0
2006-06-19 05:00:00,9.942,10.025,9.832,10.002,8100000.0
2006-06-19 05:30:00,10.01,10.022,9.834,9.872,8850000.0
2006-06-19 06:00:00,9.937,10.025,9.784,9.903,10350000.0
2006-06-19 06:30:00,9.9,9.959,9.718,9.842,10150000.0
2006-06-19 07:00:00,9.858,9.918,9.702,9.84,12450000.0
2006-06-19 07:30:00,9.853,9.984,9.762,9.812,9050000.0
2006-06-19 08:00:00,9.891,9.979,9.78,9.881,10300000.0
2006-06-19 08:30:00,9.886,9.954,9.761,9.867,6600000.0
2006-06-19 09:00:00,9.789,9.996,9.784,9.926,7350000.0
2006-06-19 09:30:00,9.862,10.073,9.816,9.924,10400000.0
2006-06-19 10:00:00,9.953,10.125,9.819,9.913,9850000.0
2006-06-19 10:30:00,9.863,10.078,9.793,9.84,10100000.0
2006-06-19 11:00:00,9.882,9.995,9.712,9.797,11350000.0
2006-06-19 11:30:00,9.87,9.929,9.693,9.748,10450000.0
2006-06-19 12:00:00,9.785,9.903,9.676,9.784,8250000.0
2006-06-19 12:30:00,9.719,9.884,9.685,9.741,10200000.0
2006-06-19 13:00:00,9.789,9.905,9.649,9.775,10500000.0
2006-06-19 13:30:00,9.677,9.91,9.677,9.759,10250000.0
2006-06-19 14:00:00,9.799,9.917,9.677,9.792,10550000.0
2006-06-19 14:30:00,9.761,9.931,9.694,9.876,13250000.0
2006-06-19 15:00:00,9.776,9.955,9.733,9.85,12350000.0
2006-06-19 15:30:00,9.916,9.971,9.777,9.862,4650000.0
2006-06-19 16:00:00,9.877,9.957,9.754,9.837,11700000.0
2006-06-19 16:30:00,9.796,10.006,9.734,9.876,10350000.0
2006-06-19 17:00:00,9.939,10.008,9.774,9.904,11350000.0
2006-06-19 17:30:00,9.806,9.976,9.736,9.88,9900000.0
2006-06-19 18:00:00,9.801,9.963,9.71,9.866,11950000.0
2006-06-19 18:30:00,9.819,9.893,9.695,9.831,11700000.0
2006-06-19 19:00:00,9.801,9.98,9.752,9.925,9800000.0
2006-06-19 19:30:00,9.946,9.989,9.775,9.851,4700000.0
2006-06-19 20:00:00,9.896,9.896,9.786,9.843,600000.0
2006-06-19 20:30:00,9.904,9.904,9.712,9.774,2250000.0
2006-06-19 21:00:00,9.812,9.864,9.678,9.814,5850000.0
2006-06-19 21:30:00,9.799,9.859,9.692,9.836,3000000.0
2006-06-19 22:00:00,9.818,9.9,9.719,9.825,4400000.0
2006-06-19 22:30:00,9.835,9.856,9.725,9.841,1850000.0
2006-06-19 23:00:00,9.853,9.885,9.7,9.803,1200000.0
2006-06-19 23:30:00,9.833,9.846,9.736,9.795,500000.0
2006-06-20 00:00:00,9.93,10.33,9.741,9.775,1000000.0
2006-06-20 00:30:00,9.858,9.896,9.706,9.81,3000000.0
2006-06-20 01:00:00,9.787,9.855,9.674,9.727,950000.0
2006-06-20 01:30:00,9.797,9.864,9.658,9.747,4400000.0
2006-06-20 02:00:00,9.746,9.927,9.67,9.74,5650000.0
2006-06-20 02:30:00,9.7,9.862,9.666,9.821,4550000.0
2006-06-20 03:00:00,9.825,9.905,9.681,9.733,5300000.0
2006-06-20 03:30:00,9.741,9.855,9.641,9.798,8850000.0
2006-06-20 04:00:00,9.786,9.836,9.696,9.731,1900000.0
2006-06-20 04:30:00,9.784,9.877,9.681,9.8,1950000.0
2006-06-20 05:00:00,9.873,9.873,9.64,9.806,4100000.0
2006-06-20 05:30:00,9.788,9.893,9.661,9.739,8500000.0
2006-06-20 06:00:00,9.813,9.821,9.607,9.679,6450000.0
2006-06-20 06:30:00,9.72,9.835,9.596,9.749,7550000.0
2006-06-20 07:00:00,9.819,9.897,9.676,9.824,4350000.0
2006-06-20 07:30:00,9.82,9.906,9.669,9.786,7900000.0
2006-06-20 08:00:00,9.785,10.01,9.751,9.912,10500000.0
2006-06-20 08:30:00,9.899,10.114,9.801,9.983,9800000.0
2006-06-20 09:00:00,10.003,10.124,9.882,10.072,6350000.0
2006-06-20 09:30:00,9.965,10.093,9.833,10.015,7500000.0
2006-06-20 10:00:00,9.953,10.05,9.825,9.884,7350000.0
2006-06-20 10:30:00,9.923,10.028,9.803,9.886,8900000.0
2006-06-20 11:00:00,9.808,10.062,9.808,9.969,8900000.0
2006-06-20 11:30:00,10.03,10.069,9.853,10.039,8800000.0
2006-06-20 12:00:00,9.985,10.051,9.826,9.91,6900000.0
2006-06-20 12:30:00,9.881,10.025,9.815,9.949,6000000.0
2006-06-20 13:00:00,9.966,10.101,9.848,9.972,7900000.0
2006-06-20 13:30:00,10.033,10.049,9.799,9.86,7500000.0
2006-06-20 14:00:00,9.83,9.991,9.776,9.946,5750000.0
2006-06-20 14:30:00,9.893,10.047,9.776,10.015,13250000.0
2006-06-20 15:00:00,9.921,10.041,9.812,9.877,12750000.0
2006-06-20 15:30:00,9.942,9.988,9.764,9.859,13000000.0
2006-06-20 16:00:00,9.927,9.983,9.736,9.856,13350000.0
2006-06-20 16:30:00,9.838,10.02,9.809,9.895,13100000.0
2006-06-20 17:00:00,9.88,10.074,9.771,10.027,11650000.0
2006-06-20 17:30:00,9.899,10.124,9.874,10.075,12400000.0
2006-06-20 18:00:00,9.974,10.133,9.899,10.06,8600000.0
2006-06-20 18:30:00,10.017,10.092,9.885,10.0,12650000.0
2006-06-20 19:00:00,9.978,10.263,9.928,10.189,16050000.0
2006-06-20 19:30:00,10.233,10.291,10.093,10.267,2850000.0
2006-06-20 20:00:00,10.176,10.242,10.05,10.172,7050000.0
2006-06-20 20:30:00,10.184,10.255,10.041,10.103,4000000.0
2006-06-20 21:00:00,10.073,10.206,10.052,10.062,1750000.0
2006-06-20 21:30:00,10.167,10.22,10.062,10.128,3000000.0
2006-06-20 22:00:00,10.111,10.229,10.065,10.163,2200000.0
2006-06-20 22:30:00,10.143,10.195,10.055,10.093,900000.0
2006-06-20 23:00:00,10.166,10.261,10.05,10.137,1700000.0
2006-06-20 23:30:00,10.161,10.223,10.08,10.113,1050000.0
2006-06-21 00:00:00,10.28,10.57,10.056,10.18,1800000.0
2006-06-21 00:30:00,10.215,10.215,10.085,10.123,950000.0
2006-06-21 01:00:00,10.196,10.245,10.086,10.211,850000.0
2006-06-21 01:30:00,10.134,10.323,10.134,10.303,4600000.0
2006-06-21 02:00:00,10.26,10.376,10.076,10.222,8750000.0
2006-06-21 02:30:00,10.214,10.293,10.091,10.184,7300000.0
2006-06-21 03:00:00,10.222,10.29,10.09,10.174,3250000.0
2006-06-21 03:30:00,10.194,10.314,10.067,10.263,3500000.0
2006-06-21 04:00:00,10.302,10.304,10.136,10.247,2950000.0
2006-06-21 04:30:00,10.273,10.301,10.133,10.242,1500000.0
2006-06-21 05:00:00,10.244,10.34,10.154,10.235,2600000.0
2006-06-21 05:30:00,10.272,10.308,10.115,10.164,4600000.0
2006-06-21 06:00:00,10.236,10.336,10.102,10.167,6450000.0
2006-06-21 06:30:00,10.189,10.306,10.075,10.172,4800000.0
2006-06-21 07:00:00,10.21,10.252,10.073,10.194,4500000.0
2006-06-21 07:30:00,10.219,10.288,10.091,10.255,4550000.0
2006-06-21 08:00:00,10.24,10.312,10.066,10.201,8600000.0
2006-06-21 08:30:00,10.219,10.26,10.063,10.218,3500000.0
2006-06-21 09:00:00,10.175,10.335,10.071,10.275,5500000.0
2006-06-21 09:30:00,10.28,10.307,10.081,10.148,7250000.0
2006-06-21 10:00:00,10.078,10.253,10.058,10.248,7400000.0
2006-06-21 10:30:00,10.113,10.281,10.084,10.112,10650000.0
2006-06-21 11:00:00,10.162,10.305,10.087,10.159,9050000.0
2006-06-21 11:30:00,10.205,10.245,10.031,10.166,7000000.0
2006-06-21 12:00:00,10.212,10.286,10.063,10.103,8600000.0
2006-06-21 12:30:00,10.12,10.243,10.019,10.127,8850000.0
2006-06-21 13:00:00,10.125,10.209,9.985,10.099,8650000.0
2006-06-21 13:30:00,10.172,10.203,9.993,10.131,7100000.0
2006-06-21 14:00:00,10.128,10.239,9.994,10.11,7350000.0
2006-06-21 14:30:00,10.065,10.228,9.98,10.137,13400000.0
2006-06-21 15:00:00,10.059,10.225,9.977,10.144,12600000.0
2006-06-21 15:30:00,10.16,10.29,10.037,10.101,13050000.0
2006-06-21 16:00:00,10.142,10.239,10.028,10.133,13200000.0
2006-06-21 16:30:00,10.089,10.288,10.046,10.108,13000000.0
2006-06-21 17:00:00,10.201,10.272,10.029,10.208,12500000.0
2006-06-21 17:30:00,10.094,10.4,10.094,10.333,13250000.0
2006-06-21 18:00:00,10.237,10.418,10.194,10.384,12650000.0
2006-06-21 18:30:00,10.345,10.424,10.207,10.323,12650000.0
2006-06-21 19:00:00,10.31,10.493,10.206,10.218,11800000.0
2006-06-21 19:30:00,10.349,10.45,10.182,10.237,4300000.0
2006-06-21 20:00:00,10.229,10.519,10.229,10.397,10750000.0
2006-06-21 20:30:00,10.447,10.509,10.324,10.449,9650000.0
2006-06-21 21:00:00,10.448,10.514,10.297,10.413,10050000.0
2006-06-21 21:30:00,10.361,10.455,10.192,10.364,10500000.0
2006-06-21 22:00:00,10.396,10.421,10.249,10.317,6550000.0
2006-06-21 22:30:00,10.33,10.456,10.253,10.271,6300000.0
2006-06-21 23:00:00,10.395,10.418,10.276,10.414,1600000.0
2006-06-21 23:30:00,10.375,10.444,10.254,10.325,2250000.0
2006-06-22 00:00:00,10.45,10.72,10.18,10.488,2800000.0
2006-06-22 00:30:00,10.446,10.487,10.317,10.381,2550000.0
2006-06-22 01:00:00,10.368,10.483,10.335,10.414,900000.0
2006-06-22 01:30:00,10.384,10.483,10.314,10.483,5750000.0
2006-06-22 02:00:00,10.427,10.453,10.24,10.356,11600000.0
2006-06-22 02:30:00,10.301,10.44,10.232,10.342,7300000.0
2006-06-22 03:00:00,10.429,10.471,10.27,10.42,8450000.0
2006-06-22 03:30:00,10.428,10.538,10.282,10.39,10050000.0
2006-06-22 04:00:00,10.398,10.542,10.344,10.425,4150000.0
2006-06-22 04:30:00,10.467,10.552,10.339,10.409,5150000.0
2006-06-22 05:00:00,10.432,10.53,10.368,10.429,2050000.0
2006-06-22 05:30:00,10.47,10.576,10.358,10.418,6300000.0
2006-06-22 06:00:00,10.49,10.585,10.338,10.477,5200000.0
2006-06-22 06:30:00,10.445,10.499,10.334,10.379,4650000.0
2006-06-22 07:00:00,10.359,10.542,10.298,10.424,8400000.0
2006-06-22 07:30:00,10.387,10.541,10.338,10.474,6700000.0
2006-06-22 08:00:00,10.45,10.575,10.35,10.476,8100000.0
2006-06-22 08:30:00,10.384,10.602,10.335,10.558,7050000.0
2006-06-22 09:00:00,10.483,10.647,10.359,10.501,10850000.0
2006-06-22 09:30:00,10.416,10.605,10.361,10.544,9450000.0
2006-06-22 10:00:00,10.503,10.673,10.376,10.513,11450000.0
2006-06-22 10:30:00,10.542,10.68,10.424,10.496,11600000.0
2006-06-22 11:00:00,10.542,10.653,10.464,10.549,7650000.0
2006-06-22 11:30:00,10.619,10.651,10.387,10.466,8600000.0
2006-06-22 12:00:00,10.504,10.597,10.328,10.355,9250000.0
2006-06-22 12:30:00,10.356,10.534,10.335,10.482,11700000.0
2006-06-22 13:00:00,10.477,10.549,10.246,10.357,10050000.0
2006-06-22 13:30:00,10.405,10.52,10.257,10.426,8250000.0
2006-06-22 14:00:00,10.469,10.484,10.236,10.37,8000000.0
2006-06-22 14:30:00,10.319,10.514,10.263,10.426,13350000.0
2006-06-22 15:00:00,10.298,10.445,10.163,10.207,12350000.0
2006-06-22 15:30:00,10.247,10.359,10.11,10.205,13100000.0
2006-06-22 16:00:00,10.251,10.335,10.041,10.229,13300000.0
2006-06-22 16:30:00,10.114,10.329,10.063,10.208,12700000.0
2006-06-22 17:00:00,10.307,10.399,10.12,10.379,12800000.0
2006-06-22 17:30:00,10.254,10.431,10.161,10.293,12800000.0
2006-06-22 18:00:00,10.19,10.341,10.07,10.314,11700000.0
2006-06-22 18:30:00,10.27,10.307,10.067,10.174,11700000.0
2006-06-22 19:00:00,10.159,10.311,10.065,10.176,11300000.0
2006-06-22 19:30:00,10.204,10.22,10.036,10.155,3950000.0
2006-06-22 20:00:00,10.165,10.228,10.023,10.16,8400000.0
2006-06-22 20:30:00,10.153,10.259,10.054,10.151,9900000.0
2006-06-22 21:00:00,10.186,10.228,10.032,10.119,6950000.0
2006-06-22 21:30:00,10.189,10.209,10.005,10.091,6850000.0
2006-06-22 22:00:00,10.135,10.209,10.023,10.082,2600000.0
2006-06-22 22:30:00,10.12,10.174,10.07,10.15,1350000.0
2006-06-22 23:00:00,10.165,10.19,10.074,10.144,1700000.0
2006-06-22 23:30:00,10.136,10.155,9.981,10.013,1350000.0
2006-06-23 00:00:00,10.22,10.37,9.99,10.074,1250000.0
2006-06-23 00:30:00,10.086,10.186,9.995,10.079,4000000.0
2006-06-23 01:00:00,10.144,10.197,9.977,10.057,2450000.0
2006-06-23 01:30:00,10.116,10.153,10.015,10.082,1050000.0
2006-06-23 02:00:00,10.118,10.192,9.955,10.107,11400000.0
2006-06-23 02:30:00,10.015,10.2,10.002,10.133,10850000.0
2006-06-23 03:00:00,10.136,10.202,10.014,10.14,9600000.0
2006-06-23 03:30:00,10.182,10.19,9.984,10.033,9800000.0
2006-06-23 04:00:00,10.064,10.161,9.967,10.093,3750000.0
2006-06-23 04:30:00,10.052,10.13,9.957,10.075,3250000.0
2006-06-23 05:00:00,10.018,10.177,9.968,10.111,6650000.0
2006-06-23 05:30:00,10.091,10.182,9.935,10.0,7850000.0
2006-06-23 06:00:00,10.051,10.11,9.886,10.052,8700000.0
2006-06-23 06:30:00,9.947,10.103,9.853,10.035,8550000.0
2006-06-23 07:00:00,10.008,10.035,9.83,9.979,5800000.0
2006-06-23 07:30:00,9.938,10.084,9.848,10.043,8500000.0
2006-06-23 08:00:00,10.006,10.115,9.906,10.06,10700000.0
2006-06-23 08:30:00,10.097,10.176,9.927,10.095,8400000.0
2006-06-23 09:00:00,10.048,10.212,9.944,10.134,9550000.0
2006-06-23 09:30:00,10.042,10.186,9.971,10.044,7850000.0
2006-06-23 10:00:00,10.094,10.207,9.958,10.099,8950000.0
2006-06-23 10:30:00,10.039,10.2,9.933,9.994,11900000.0
2006-06-23 11:00:00,10.039,10.163,9.934,10.031,7950000.0
2006-06-23 11:30:00,10.076,10.155,9.955,10.113,7200000.0
2006-06-23 12:00:00,10.074,10.117,9.891,9.939,11400000.0
2006-06-23 12:30:00,9.933,10.129,9.914,9.948,8450000.0
2006-06-23 13:00:00,9.932,10.068,9.858,9.979,8500000.0
2006-06-23 13:30:00,9.868,10.028,9.828,10.028,9650000.0
2006-06-23 14:00:00,9.988,10.028,9.803,9.971,8000000.0
2006-06-23 14:30:00,9.962,10.094,9.829,9.996,13250000.0
2006-06-23 15:00:00,9.894,10.178,9.894,10.043,13050000.0
2006-06-23 15:30:00,10.074,10.297,9.986,10.16,12950000.0
2006-06-23 16:00:00,10.227,10.326,10.077,10.232,13800000.0
2006-06-23 16:30:00,10.159,10.326,10.094,10.138,12950000.0
2006-06-23 17:00:00,10.247,10.293,10.036,10.171,12750000.0
2006-06-23 17:30:00,10.022,10.207,9.949,10.173,13200000.0
2006-06-23 18:00:00,10.082,10.266,10.039,10.177,12700000.0
2006-06-23 18:30:00,10.161,10.335,10.063,10.186,12250000.0
2006-06-23 19:00:00,10.171,10.335,10.117,10.268,10850000.0
2006-06-23 19:30:00,10.258,10.301,10.095,10.218,4000000.0
2006-06-23 20:00:00,10.289,10.302,10.084,10.258,10800000.0
2006-06-23 20:30:00,10.256,10.285,10.073,10.161,6150000.0
2006-06-23 21:00:00,10.141,10.306,10.032,10.23,6650000.0
2006-06-23 21:30:00,10.22,10.247,10.071,10.177,3350000.0
2006-06-23 22:00:00,10.185,10.271,10.069,10.164,5550000.0
2006-06-23 22:30:00,10.248,10.282,10.116,10.236,2950000.0
2006-06-25 23:00:00,10.13,10.298,10.12,10.205,1000000.0
2006-06-25 23:30:00,10.232,10.277,10.157,10.261,800000.0
2006-06-26 00:00:00,10.21,10.31,10.175,10.2,1950000.0
2006-06-26 00:30:00,10.265,10.265,10.148,10.192,600000.0
2006-06-26 01:00:00,10.235,10.323,10.136,10.283,1350000.0
2006-06-26 01:30:00,10.31,10.341,10.146,10.264,2700000.0
2006-06-26 02:00:00,10.227,10.356,10.095,10.238,8650000.0
2006-06-26 02:30:00,10.138,10.282,10.114,10.239,6800000.0
2006-06-26 03:00:00,10.268,10.298,10.1,10.177,9100000.0
2006-06-26 03:30:00,10.233,10.336,10.044,10.13,2950000.0
2006-06-26 04:00:00,10.245,10.287,10.126,10.179,1550000.0
2006-06-26 04:30:00,10.249,10.286,10.123,10.225,1500000.0
2006-06-26 05:00:00,10.169,10.298,10.136,10.175,1450000.0
2006-06-26 05:30:00,10.261,10.293,10.117,10.238,4850000.0
2006-06-26 06:00:00,10.214,10.284,10.074,10.179,4200000.0
2006-06-26 06:30:00,10.217,10.273,10.094,10.229,3400000.0
2006-06-26 07:00:00,10.228,10.275,10.086,10.137,1800000.0
2006-06-26 07:30:00,10.196,10.259,10.066,10.238,2500000.0
2006-06-26 08:00:00,10.148,10.32,10.105,10.242,5750000.0
2006-06-26 08:30:00,10.246,10.303,10.114,10.207,4900000.0
2006-06-26 09:00:00,10.203,10.353,10.083,10.314,9550000.0
2006-06-26 09:30:00,10.2,10.337,10.144,10.311,8100000.0
2006-06-26 10:00:00,10.242,10.373,10.111,10.233,9550000.0
2006-06-26 10:30:00,10.228,10.365,10.149,10.182,11250000.0
2006-06-26 11:00:00,10.184,10.359,10.099,10.269,8200000.0
2006-06-26 11:30:00,10.296,10.338,10.137,10.288,6400000.0
2006-06-26 12:00:00,10.236,10.329,10.127,10.186,8750000.0
2006-06-26 12:30:00,10.252,10.31,10.112,10.241,8350000.0
2006-06-26 13:00:00,10.245,10.316,10.113,10.246,7900000.0
2006-06-26 13:30:00,10.119,10.326,10.108,10.261,6150000.0
2006-06-26 14:00:00,10.259,10.279,10.084,10.216,8000000.0
2006-06-26 14:30:00,10.188,10.314,10.068,10.305,13250000.0
2006-06-26 15:00:00,10.177,10.351,10.137,10.238,12950000.0
2006-06-26 15:30:00,10.29,10.371,10.149,10.236,12900000.0
2006-06-26 16:00:00,10.292,10.304,9.977,10.07,13400000.0
2006-06-26 16:30:00,10.095,10.213,9.931,9.949,13450000.0
2006-06-26 17:00:00,10.016,10.099,9.845,10.038,12650000.0
2006-06-26 17:30:00,9.887,10.124,9.885,10.09,13000000.0
2006-06-26 18:00:00,10.017,10.234,9.97,10.191,12300000.0
2006-06-26 18:30:00,10.153,10.216,10.012,10.156,13050000.0
2006-06-26 19:00:00,10.155,10.253,10.046,10.109,11200000.0
2006-06-26 19:30:00,10.181,10.254,10.041,10.15,6550000.0
2006-06-26 20:00:00,10.091,10.241,10.029,10.162,10100000.0
2006-06-26 20:30:00,10.168,10.266,10.07,10.144,6050000.0
2006-06-26 21:00:00,10.099,10.258,10.056,10.106,8000000.0
2006-06-26 21:30:00,10.122,10.265,10.079,10.173,4150000.0
2006-06-26 22:00:00,10.219,10.254,10.077,10.102,7000000.0
2006-06-26 22:30:00,10.185,10.268,10.061,10.207,3350000.0
2006-06-26 23:00:00,10.114,10.263,10.113,10.201,1200000.0
2006-06-26 23:30:00,10.177,10.255,10.094,10.133,1550000.0
2006-06-27 00:00:00,10.29,10.68,10.085,10.125,1050000.0
2006-06-27 00:30:00,10.143,10.235,10.077,10.183,1950000.0
2006-06-27 01:00:00,10.185,10.209,10.068,10.135,1250000.0
2006-06-27 01:30:00,10.127,10.259,10.103,10.155,900000.0
2006-06-27 02:00:00,10.19,10.292,10.057,10.224,5800000.0
2006-06-27 02:30:00,10.095,10.288,10.034,10.163,7100000.0
2006-06-27 03:00:00,10.222,10.302,10.095,10.148,7050000.0
2006-06-27 03:30:00,10.255,10.282,10.137,10.176,4650000.0
2006-06-27 04:00:00,10.261,10.319,10.118,10.287,3600000.0
2006-06-27 04:30:00,10.255,10.297,10.129,10.243,4100000.0
2006-06-27 05:00:00,10.259,10.287,10.105,10.19,4650000.0
2006-06-27 05:30:00,10.244,10.327,10.139,10.218,5500000.0
2006-06-27 06:00:00,10.259,10.343,10.154,10.24,8100000.0
2006-06-27 06:30:00,10.221,10.333,10.118,10.196,7050000.0
2006-06-27 07:00:00,10.291,10.328,10.131,10.205,8250000.0
2006-06-27 07:30:00,10.209,10.346,10.107,10.183,5500000.0
2006-06-27 08:00:00,10.143,10.376,10.11,10.265,9200000.0
2006-06-27 08:30:00,10.211,10.394,10.121,10.233,7450000.0
2006-06-27 09:00:00,10.272,10.323,10.128,10.266,6100000.0
2006-06-27 09:30:00,10.208,10.305,10.112,10.228,6000000.0
2006-06-27 10:00:00,10.187,10.336,10.116,10.321,5200000.0
2006-06-27 10:30:00,10.226,10.372,10.147,10.15,3250000.0
2006-06-27 11:00:00,10.208,10.348,10.113,10.26,7000000.0
2006-06-27 11:30:00,10.228,10.282,10.098,10.245,5000000.0
2006-06-27 12:00:00,10.253,10.298,10.05,10.105,7950000.0
2006-06-27 12:30:00,10.153,10.286,10.062,10.2,6450000.0
2006-06-27 13:00:00,10.209,10.278,10.018,10.116,8050000.0
2006-06-27 13:30:00,10.138,10.231,10.044,10.186,6300000.0
2006-06-27 14:00:00,10.161,10.278,10.038,10.241,5700000.0
2006-06-27 14:30:00,10.217,10.446,10.135,10.388,13400000.0
2006-06-27 15:00:00,10.268,10.481,10.216,10.341,12150000.0
2006-06-27 15:30:00,10.349,10.464,10.24,10.305,13000000.0
2006-06-27 16:00:00,10.33,10.504,10.209,10.39,12350000.0
2006-06-27 16:30:00,10.429,10.627,10.334,10.483,12750000.0
2006-06-27 17:00:00,10.561,10.63,10.372,10.528,11350000.0
2006-06-27 17:30:00,10.395,10.547,10.276,10.454,13100000.0
2006-06-27 18:00:00,10.334,10.451,10.097,10.234,12100000.0
2006-06-27 18:30:00,10.198,10.302,10.061,10.202,12500000.0
2006-06-27 19:00:00,10.178,10.307,10.052,10.111,10800000.0
2006-06-27 19:30:00,10.206,10.233,10.034,10.167,3100000.0
2006-06-27 20:00:00,10.076,10.219,10.04,10.154,8450000.0
2006-06-27 20:30:00,10.155,10.225,10.053,10.17,2150000.0
2006-06-27 21:00:00,10.204,10.205,10.093,10.133,800000.0
2006-06-27 21:30:00,10.031,10.152,10.02,10.125,1300000.0
2006-06-27 22:00:00,10.104,10.17,9.959,9.998,3050000.0
2006-06-27 22:30:00,10.046,10.101,9.92,9.987,2250000.0
2006-06-27 23:00:00,10.048,10.105,9.947,10.033,3550000.0
2006-06-27 23:30:00,10.103,10.103,9.939,10.081,1400000.0
2006-06-28 00:00:00,10.15,10.44,10.008,10.039,2850000.0
2006-06-28 00:30:00,10.092,10.178,9.989,10.044,2850000.0
2006-06-28 01:00:00,10.11,10.189,10.008,10.113,1800000.0
2006-06-28 01:30:00,10.183,10.23,10.023,10.2,5500000.0
2006-06-28 02:00:00,10.223,10.283,10.087,10.178,7450000.0
2006-06-28 02:30:00,10.13,10.285,10.085,10.225,5500000.0
2006-06-28 03:00:00,10.223,10.367,10.116,10.203,4100000.0
2006-06-28 03:30:00,10.157,10.27,10.104,10.246,2550000.0
2006-06-28 04:00:00,10.205,10.248,10.073,10.161,1900000.0
2006-06-28 04:30:00,10.199,10.279,10.097,10.175,2700000.0
2006-06-28 05:00:00,10.178,10.271,10.103,10.223,3450000.0
2006-06-28 05:30:00,10.184,10.281,10.078,10.255,4050000.0
2006-06-28 06:00:00,10.269,10.276,10.12,10.199,2450000.0
2006-06-28 06:30:00,10.173,10.31,10.117,10.193,3750000.0
2006-06-28 07:00:00,10.228,10.332,10.127,10.251,3050000.0
2006-06-28 07:30:00,10.211,10.288,10.098,10.194,5100000.0
2006-06-28 08:00:00,10.242,10.263,10.043,10.226,7750000.0
2006-06-28 08:30:00,10.159,10.276,10.078,10.184,7650000.0
2006-06-28 09:00:00,10.173,10.263,10.093,10.228,6650000.0
2006-06-28 09:30:00,10.117,10.265,10.022,10.222,6900000.0
2006-06-28 10:00:00,10.189,10.306,10.062,10.157,11300000.0
2006-06-28 10:30:00,10.125,10.362,10.108,10.15,11350000.0
2006-06-28 11:00:00,10.211,10.363,10.107,10.231,11150000.0
2006-06-28 11:30:00,10.342,10.419,10.163,10.249,8700000.0
2006-06-28 12:00:00,10.287,10.312,10.115,10.194,8200000.0
2006-06-28 12:30:00,10.289,10.316,10.136,10.177,4900000.0
2006-06-28 13:00:00,10.214,10.318,10.133,10.238,5900000.0
2006-06-28 13:30:00,10.254,10.366,10.085,10.216,7400000.0
2006-06-28 14:00:00,10.245,10.342,10.154,10.266,8350000.0
2006-06-28 14:30:00,10.241,10.355,10.106,10.277,13250000.0
2006-06-28 15:00:00,10.174,10.303,10.069,10.271,11850000.0
2006-06-28 15:30:00,10.222,10.311,10.073,10.173,12750000.0
2006-06-28 16:00:00,10.22,10.301,10.042,10.072,11550000.0
2006-06-28 16:30:00,10.117,10.264,9.96,10.067,12200000.0
2006-06-28 17:00:00,10.115,10.274,10.029,10.241,12650000.0
2006-06-28 17:30:00,10.126,10.252,10.032,10.219,12850000.0
2006-06-28 18:00:00,10.123,10.272,10.047,10.134,8850000.0
2006-06-28 18:30:00,10.186,10.224,10.063,10.133,1100000.0
2006-06-28 19:00:00,10.173,10.219,10.073,10.178,750000.0
2006-06-28 19:30:00,10.152,10.218,10.104,10.135,500000.0
2006-06-28 20:00:00,10.187,10.206,10.002,10.128,3700000.0
2006-06-28 20:30:00,10.137,10.174,10.008,10.145,9250000.0
2006-06-28 21:00:00,10.124,10.151,9.981,10.111,7100000.0
2006-06-28 21:30:00,10.119,10.194,9.987,10.137,7500000.0
2006-06-28 22:00:00,10.046,10.156,10.001,10.063,6200000.0
2006-06-28 22:30:00,10.046,10.183,10.006,10.126,5250000.0
2006-06-28 23:00:00,10.134,10.184,10.034,10.073,2100000.0
2006-06-28 23:30:00,10.144,10.196,10.072,10.143,850000.0
2006-06-29 00:00:00,10.15,10.211,10.055,10.093,2100000.0
2006-06-29 00:30:00,10.106,10.184,10.041,10.105,1800000.0
2006-06-29 01:00:00,10.165,10.22,10.056,10.157,1950000.0
2006-06-29 01:30:00,10.146,10.206,10.046,10.155,2750000.0
2006-06-29 02:00:00,10.183,10.236,9.989,10.198,10050000.0
2006-06-29 02:30:00,10.157,10.257,10.048,10.132,10000000.0
2006-06-29 03:00:00,10.149,10.256,10.046,10.057,8250000.0
2006-06-29 03:30:00,10.063,10.2,10.034,10.143,5850000.0
2006-06-29 04:00:00,10.137,10.223,10.019,10.09,6400000.0
2006-06-29 04:30:00,10.127,10.207,10.006,10.092,7300000.0
2006-06-29 05:00:00,10.083,10.221,10.017,10.153,5100000.0
2006-06-29 05:30:00,10.118,10.241,10.028,10.101,8300000.0
2006-06-29 06:00:00,10.136,10.239,10.011,10.135,8250000.0
2006-06-29 06:30:00,10.196,10.219,10.026,10.101,10150000.0
2006-06-29 07:00:00,10.191,10.212,10.012,10.083,7450000.0
2006-06-29 07:30:00,10.169,10.21,10.028,10.105,5200000.0
2006-06-29 08:00:00,10.088,10.265,10.04,10.172,7550000.0
2006-06-29 08:30:00,10.11,10.261,10.045,10.199,8700000.0
2006-06-29 09:00:00,10.067,10.267,10.055,10.206,8250000.0
2006-06-29 09:30:00,10.145,10.291,10.072,10.257,7450000.0
2006-06-29 10:00:00,10.237,10.335,10.102,10.168,10600000.0
2006-06-29 10:30:00,10.163,10.264,10.086,10.249,9450000.0
2006-06-29 11:00:00,10.168,10.276,10.105,10.205,6850000.0
2006-06-29 11:30:00,10.211,10.264,10.088,10.16,8000000.0
2006-06-29 12:00:00,10.228,10.308,10.07,10.111,7800000.0
2006-06-29 12:30:00,10.204,10.269,10.076,10.197,7700000.0
2006-06-29 13:00:00,10.205,10.332,10.059,10.253,8500000.0
2006-06-29 13:30:00,10.191,10.342,10.135,10.294,6050000.0
2006-06-29 14:00:00,10.246,10.34,10.145,10.299,6450000.0
2006-06-29 14:30:00,10.273,10.408,10.154,10.365,12000000.0
2006-06-29 15:00:00,10.23,10.389,10.193,10.269,13000000.0
2006-06-29 15:30:00,10.306,10.456,10.183,10.323,12750000.0
2006-06-29 16:00:00,10.363,10.523,10.245,10.486,13250000.0
2006-06-29 16:30:00,10.402,10.556,10.312,10.363,12850000.0
2006-06-29 17:00:00,10.447,10.519,10.264,10.431,12800000.0
2006-06-29 17:30:00,10.302,10.464,10.261,10.412,13200000.0
2006-06-29 18:00:00,10.318,10.462,10.247,10.44,12250000.0
2006-06-29 18:30:00,10.41,10.45,10.217,10.344,12850000.0
2006-06-29 19:00:00,10.334,10.407,10.181,10.24,12250000.0
2006-06-29 19:30:00,10.367,10.39,10.226,10.314,5000000.0
2006-06-29 20:00:00,10.356,10.521,10.174,10.462,11100000.0
2006-06-29 20:30:00,10.458,10.624,10.369,10.55,7050000.0
2006-06-29 21:00:00,10.466,10.664,10.402,10.655,10150000.0
2006-06-29 21:30:00,10.529,10.732,10.507,10.644,8450000.0
2006-06-29 22:00:00,10.659,10.698,10.517,10.605,5950000.0
2006-06-29 22:30:00,10.525,10.69,10.493,10.592,3400000.0
2006-06-29 23:00:00,10.653,10.694,10.559,10.66,1650000.0
2006-06-29 23:30:00,10.585,10.724,10.555,10.646,1200000.0
2006-06-30 00:00:00,10.74,11.14,10.59,10.719,4200000.0
2006-06-30 00:30:00,10.656,10.758,10.518,10.713,3450000.0
2006-06-30 01:00:00,10.776,10.776,10.571,10.716,1750000.0
2006-06-30 01:30:00,10.637,10.742,10.538,10.58,1350000.0
2006-06-30 02:00:00,10.66,10.745,10.518,10.658,7750000.0
2006-06-30 02:30:00,10.608,10.732,10.512,10.646,5550000.0
2006-06-30 03:00:00,10.57,10.717,10.529,10.66,4800000.0
2006-06-30 03:30:00,10.648,10.746,10.527,10.682,5600000.0
2006-06-30 04:00:00,10.722,10.795,10.606,10.664,4150000.0
2006-06-30 04:30:00,10.758,10.813,10.619,10.714,3900000.0
2006-06-30 05:00:00,10.669,10.769,10.57,10.696,2600000.0
2006-06-30 05:30:00,10.7,10.774,10.59,10.59,2100000.0
2006-06-30 06:00:00,10.684,10.769,10.575,10.722,3550000.0
2006-06-30 06:30:00,10.696,10.77,10.594,10.602,6500000.0
2006-06-30 07:00:00,10.677,10.842,10.591,10.685,8450000.0
2006-06-30 07:30:00,10.724,10.798,10.588,10.784,5900000.0
2006-06-30 08:00:00,10.787,10.818,10.565,10.689,10950000.0
2006-06-30 08:30:00,10.639,10.795,10.499,10.605,5500000.0
2006-06-30 09:00:00,10.634,10.702,10.519,10.675,3050000.0
2006-06-30 09:30:00,10.656,10.726,10.522,10.674,7400000.0
2006-06-30 10:00:00,10.635,10.704,10.434,10.614,11600000.0
2006-06-30 10:30:00,10.509,10.682,10.45,10.45,8050000.0
2006-06-30 11:00:00,10.473,10.652,10.459,10.605,8400000.0
2006-06-30 11:30:00,10.614,10.681,10.47,10.588,8850000.0
2006-06-30 12:00:00,10.615,10.682,10.506,10.611,6300000.0
2006-06-30 12:30:00,10.661,10.714,10.497,10.617,7300000.0
2006-06-30 13:00:00,10.626,10.709,10.475,10.595,9450000.0
2006-06-30 13:30:00,10.533,10.633,10.453,10.541,8500000.0
2006-06-30 14:00:00,10.636,10.703,10.478,10.64,8850000.0
2006-06-30 14:30:00,10.597,10.773,10.486,10.659,13300000.0
2006-06-30 15:00:00,10.573,10.962,10.53,10.821,12500000.0
2006-06-30 15:30:00,10.886,11.024,10.759,10.873,13050000.0
2006-06-30 16:00:00,10.953,11.053,10.765,10.776,13450000.0
2006-06-30 16:30:00,10.801,11.047,10.72,10.93,13100000.0
2006-06-30 17:00:00,11.025,11.092,10.813,11.072,12700000.0
2006-06-30 17:30:00,10.931,11.056,10.724,10.845,12750000.0
2006-06-30 18:00:00,10.763,10.96,10.722,10.805,6350000.0
2006-06-30 18:30:00,10.851,10.939,10.753,10.85,2500000.0
2006-06-30 19:00:00,10.851,10.971,10.747,10.857,2800000.0
2006-06-30 19:30:00,10.874,10.979,10.792,10.881,3500000.0
2006-06-30 20:00:00,10.912,10.977,10.798,10.866,3450000.0
2006-06-30 20:30:00,10.939,11.02,10.833,10.913,1450000.0
2006-06-30 21:00:00,10.939,11.049,10.838,10.998,2250000.0
2006-06-30 21:30:00,10.934,11.071,10.873,10.96,1800000.0
2006-06-30 22:00:00,10.93,11.078,10.874,11.013,3500000.0
2006-06-30 22:30:00,11.004,11.031,10.905,11.012,350000.0
2006-07-02 23:00:00,10.974,11.019,10.874,10.934,750000.0
2006-07-02 23:30:00,10.981,11.034,10.896,10.935,800000.0
2006-07-03 00:00:00,10.99,11.34,10.939,10.965,700000.0
2006-07-03 00:30:00,10.996,11.018,10.896,10.965,600000.0
2006-07-03 01:00:00,11.007,11.01,10.907,10.988,450000.0
2006-07-03 01:30:00,10.963,11.037,10.905,10.945,700000.0
2006-07-03 02:00:00,10.992,11.106,10.763,11.106,4300000.0
2006-07-03 02:30:00,10.984,11.175,10.971,11.007,6750000.0
2006-07-03 03:00:00,11.051,11.105,10.933,10.96,4400000.0
2006-07-03 03:30:00,11.061,11.11,10.932,11.009,3750000.0
2006-07-03 04:00:00,11.047,11.047,10.934,11.01,550000.0
2006-07-03 04:30:00,11.067,11.081,10.925,11.047,1250000.0
2006-07-03 05:00:00,10.968,11.048,10.918,11.039,1300000.0
2006-07-03 05:30:00,10.96,11.115,10.858,10.962,5600000.0
2006-07-03 06:00:00,10.97,11.075,10.877,10.989,5250000.0
2006-07-03 06:30:00,11.02,11.135,10.921,10.964,4500000.0
2006-07-03 07:00:00,11.035,11.081,10.951,11.061,2600000.0
2006-07-03 07:30:00,10.976,11.153,10.926,11.068,4500000.0
2006-07-03 08:00:00,11.03,11.188,10.895,11.055,8500000.0
2006-07-03 08:30:00,10.993,11.149,10.959,11.06,3600000.0
2006-07-03 09:00:00,11.057,11.179,10.94,11.117,5350000.0
2006-07-03 09:30:00,11.049,11.164,10.956,11.132,6550000.0
2006-07-03 10:00:00,11.013,11.153,10.93,11.058,6100000.0
2006-07-03 10:30:00,11.022,11.125,10.941,11.078,7000000.0
2006-07-03 11:00:00,11.045,11.143,10.957,11.101,3850000.0
2006-07-03 11:30:00,11.113,11.16,10.98,11.104,5200000.0
2006-07-03 12:00:00,11.12,11.212,10.955,11.143,6950000.0
2006-07-03 12:30:00,11.056,11.269,11.021,11.224,6400000.0
2006-07-03 13:00:00,11.227,11.291,11.067,11.202,8050000.0
2006-07-03 13:30:00,11.244,11.269,11.078,11.193,5950000.0
2006-07-03 14:00:00,11.167,11.283,11.069,11.228,6350000.0
2006-07-03 14:30:00,11.165,11.286,10.981,11.133,8650000.0
2006-07-03 15:00:00,11.045,11.185,10.972,11.134,7850000.0
2006-07-03 15:30:00,11.134,11.231,11.017,11.19,8600000.0
2006-07-03 16:00:00,11.192,11.296,11.074,11.175,7050000.0
2006-07-03 16:30:00,11.226,11.354,11.126,11.193,3300000.0
2006-07-03 17:00:00,11.217,11.279,11.092,11.218,2050000.0
2006-07-03 17:30:00,11.077,11.243,11.077,11.163,1050000.0
2006-07-03 18:00:00,11.221,11.272,11.136,11.174,1200000.0
2006-07-03 18:30:00,11.186,11.267,11.116,11.193,1900000.0
2006-07-03 19:00:00,11.237,11.263,11.114,11.173,1300000.0
2006-07-03 19:30:00,11.196,11.28,11.133,11.28,750000.0
2006-07-03 20:00:00,11.232,11.251,11.132,11.225,650000.0
2006-07-03 20:30:00,11.243,11.273,11.145,11.263,600000.0
2006-07-03 21:00:00,11.17,11.254,11.122,11.183,850000.0
2006-07-03 22:00:00,11.227,11.227,11.125,11.183,550000.0
2006-07-03 22:30:00,11.237,11.237,11.126,11.177,850000.0
2006-07-03 23:00:00,11.234,11.238,11.151,11.153,600000.0
2006-07-03 23:30:00,11.236,11.237,11.151,11.185,500000.0
2006-07-04 00:00:00,11.31,11.31,11.07,11.197,1150000.0
2006-07-04 00:30:00,11.226,11.305,11.173,11.273,850000.0
2006-07-04 01:00:00,11.254,11.292,11.145,11.205,2050000.0
2006-07-04 01:30:00,11.274,11.324,11.162,11.203,1000000.0
2006-07-04 02:00:00,11.217,11.276,11.0,11.12,8700000.0
2006-07-04 02:30:00,11.079,11.198,10.968,11.04,9100000.0
2006-07-04 03:00:00,11.084,11.198,10.991,11.122,8400000.0
2006-07-04 03:30:00,11.091,11.189,10.946,10.972,4300000.0
2006-07-04 04:00:00,10.924,11.083,10.924,10.964,3300000.0
2006-07-04 04:30:00,11.013,11.055,10.91,11.008,2300000.0
2006-07-04 05:00:00,11.025,11.098,10.905,10.963,1050000.0
2006-07-04 05:30:00,10.944,11.085,10.884,11.029,5050000.0
2006-07-04 06:00:00,10.974,11.138,10.94,11.031,5450000.0
2006-07-04 06:30:00,11.111,11.206,10.979,11.051,7450000.0
2006-07-04 07:00:00,11.032,11.198,10.99,11.14,5700000.0
2006-07-04 07:30:00,11.067,11.149,10.984,11.011,3700000.0
2006-07-04 08:00:00,11.116,11.206,10.98,11.157,7200000.0
2006-07-04 08:30:00,11.064,11.297,11.044,11.175,5700000.0
2006-07-04 09:00:00,11.143,11.269,11.088,11.198,4550000.0
2006-07-04 09:30:00,11.079,11.191,10.995,11.121,3950000.0
2006-07-04 10:00:00,11.156,11.166,10.988,11.143,3450000.0
2006-07-04 10:30:00,11.102,11.259,11.02,11.154,6000000.0
2006-07-04 11:00:00,11.197,11.222,10.987,11.063,4150000.0
2006-07-04 11:30:00,11.032,11.229,11.025,11.215,2900000.0
2006-07-04 12:00:00,11.203,11.258,11.044,11.208,3250000.0
2006-07-04 12:30:00,11.125,11.27,11.063,11.178,4300000.0
2006-07-04 13:00:00,11.067,11.26,11.035,11.11,4400000.0
2006-07-04 13:30:00,11.129,11.238,11.061,11.121,2800000.0
2006-07-04 14:00:00,11.113,11.27,11.054,11.123,3400000.0
2006-07-04 14:30:00,11.198,11.254,11.052,11.23,3050000.0
2006-07-04 15:00:00,11.18,11.272,11.03,11.161,6050000.0
2006-07-04 15:30:00,11.164,11.254,10.992,11.151,8650000.0
2006-07-04 16:00:00,11.186,11.233,11.028,11.163,3400000.0
2006-07-04 16:30:00,11.154,11.303,11.108,11.246,5150000.0
2006-07-04 17:00:00,11.276,11.276,11.041,11.178,2300000.0
2006-07-04 17:30:00,11.165,11.244,11.066,11.223,2050000.0
2006-07-04 18:00:00,11.179,11.186,11.079,11.186,350000.0
2006-07-04 18:30:00,11.194,11.236,11.084,11.177,750000.0
2006-07-04 19:00:00,11.078,11.188,11.068,11.123,600000.0
2006-07-04 19:30:00,11.177,11.177,11.076,11.115,200000.0
2006-07-04 20:00:00,11.187,11.187,11.075,11.134,600000.0
2006-07-04 20:30:00,11.197,11.234,11.093,11.133,850000.0
2006-07-04 21:00:00,11.172,11.196,11.072,11.157,750000.0
2006-07-04 21:30:00,11.105,11.224,11.081,11.187,1850000.0
2006-07-04 22:00:00,11.198,11.198,11.084,11.123,800000.0
2006-07-04 22:30:00,11.173,11.186,11.074,11.135,400000.0
2006-07-04 23:00:00,11.195,11.197,11.086,11.16,800000.0
2006-07-04 23:30:00,11.16,11.175,11.075,11.114,300000.0
2006-07-05 00:00:00,11.28,11.48,11.146,11.231,1150000.0
2006-07-05 00:30:00,11.255,11.285,11.131,11.194,1900000.0
2006-07-05 01:00:00,11.233,11.245,11.133,11.195,400000.0
2006-07-05 01:30:00,11.234,11.234,11.135,11.18,700000.0
2006-07-05 02:00:00,11.137,11.285,11.022,11.178,8100000.0
2006-07-05 02:30:00,11.121,11.263,11.076,11.21,5850000.0
2006-07-05 03:00:00,11.251,11.353,11.097,11.218,7400000.0
2006-07-05 03:30:00,11.25,11.283,11.074,11.212,8500000.0
2006-07-05 04:00:00,11.205,11.278,11.083,11.145,2750000.0
2006-07-05 04:30:00,11.185,11.29,11.093,11.155,2450000.0
2006-07-05 05:00:00,11.173,11.261,11.081,11.183,2700000.0
2006-07-05 05:30:00,11.234,11.265,11.074,11.171,5100000.0
2006-07-05 06:00:00,11.16,11.248,11.071,11.149,5150000.0
2006-07-05 06:30:00,11.193,11.296,11.075,11.253,6950000.0
2006-07-05 07:00:00,11.177,11.315,11.113,11.292,5000000.0
2006-07-05 07:30:00,11.213,11.303,11.136,11.264,4150000.0
2006-07-05 08:00:00,11.199,11.287,11.083,11.22,9450000.0
2006-07-05 08:30:00,11.203,11.306,11.095,11.264,6100000.0
2006-07-05 09:00:00,11.266,11.311,11.071,11.212,6650000.0
2006-07-05 09:30:00,11.163,11.268,11.088,11.236,5600000.0
2006-07-05 10:00:00,11.137,11.354,11.118,11.243,8850000.0
2006-07-05 10:30:00,11.253,11.38,11.143,11.239,8450000.0
2006-07-05 11:00:00,11.24,11.354,11.173,11.327,4800000.0
2006-07-05 11:30:00,11.289,11.364,11.154,11.305,5500000.0
2006-07-05 12:00:00,11.299,11.401,11.191,11.311,8850000.0
2006-07-05 12:30:00,11.228,11.41,11.198,11.334,9350000.0
2006-07-05 13:00:00,11.308,11.419,11.223,11.338,9750000.0
2006-07-05 13:30:00,11.357,11.408,11.184,11.366,7600000.0
2006-07-05 14:00:00,11.333,11.463,11.164,11.292,10750000.0
2006-07-05 14:30:00,11.271,11.485,11.183,11.436,13250000.0
2006-07-05 15:00:00,11.288,11.436,11.222,11.365,12650000.0
2006-07-05 15:30:00,11.356,11.413,11.155,11.258,12750000.0
2006-07-05 16:00:00,11.287,11.325,11.096,11.224,13100000.0
2006-07-05 16:30:00,11.195,11.297,11.049,11.133,13000000.0
2006-07-05 17:00:00,11.208,11.295,11.053,11.26,12800000.0
2006-07-05 17:30:00,11.114,11.333,11.098,11.309,12500000.0
2006-07-05 18:00:00,11.209,11.358,11.119,11.288,12400000.0
2006-07-05 18:30:00,11.266,11.351,11.159,11.284,13250000.0
2006-07-05 19:00:00,11.275,11.417,11.172,11.246,11600000.0
2006-07-05 19:30:00,11.343,11.386,11.19,11.293,5250000.0
2006-07-05 20:00:00,11.297,11.4,11.215,11.278,4350000.0
2006-07-05 20:30:00,11.205,11.43,11.19,11.329,8200000.0
2006-07-05 21:00:00,11.361,11.373,11.217,11.293,5100000.0
2006-07-05 21:30:00,11.281,11.391,11.187,11.356,6200000.0
2006-07-05 22:00:00,11.252,11.367,11.208,11.318,4750000.0
2006-07-05 22:30:00,11.26,11.379,11.217,11.293,4550000.0
2006-07-05 23:00:00,11.267,11.375,11.22,11.273,950000.0
2006-07-05 23:30:00,11.346,11.363,11.262,11.352,1000000.0
2006-07-06 00:00:00,11.41,11.64,11.2,11.339,2450000.0
2006-07-06 00:30:00,11.374,11.374,11.271,11.354,850000.0
2006-07-06 01:00:00,11.355,11.355,11.255,11.294,200000.0
2006-07-06 01:30:00,11.363,11.392,11.222,11.234,1700000.0
2006-07-06 02:00:00,11.27,11.392,11.206,11.337,6250000.0
2006-07-06 02:30:00,11.223,11.409,11.169,11.322,7550000.0
2006-07-06 03:00:00,11.36,11.424,11.187,11.301,7650000.0
2006-07-06 03:30:00,11.213,11.357,11.161,11.307,4450000.0
2006-07-06 04:00:00,11.316,11.347,11.146,11.223,3850000.0
2006-07-06 04:30:00,11.28,11.31,11.179,11.262,1050000.0
2006-07-06 05:00:00,11.275,11.335,11.148,11.211,2650000.0
2006-07-06 05:30:00,11.287,11.324,11.138,11.218,6250000.0
2006-07-06 06:00:00,11.254,11.336,11.141,11.287,4400000.0
2006-07-06 06:30:00,11.172,11.361,11.114,11.247,6400000.0
2006-07-06 07:00:00,11.265,11.313,11.118,11.253,4500000.0
2006-07-06 07:30:00,11.198,11.336,11.083,11.215,9700000.0
2006-07-06 08:00:00,11.143,11.304,11.064,11.202,10000000.0
2006-07-06 08:30:00,11.219,11.293,11.105,11.233,8600000.0
2006-07-06 09:00:00,11.224,11.377,11.118,11.295,11250000.0
2006-07-06 09:30:00,11.241,11.361,11.143,11.3,8950000.0
2006-07-06 10:00:00,11.283,11.361,11.13,11.278,8800000.0
2006-07-06 10:30:00,11.218,11.352,11.124,11.277,9650000.0
2006-07-06 11:00:00,11.218,11.357,11.128,11.23,6100000.0
2006-07-06 11:30:00,11.228,11.341,11.131,11.249,9500000.0
2006-07-06 12:00:00,11.286,11.355,11.136,11.168,8250000.0
2006-07-06 12:30:00,11.139,11.324,11.105,11.262,5600000.0
2006-07-06 13:00:00,11.197,11.361,11.107,11.236,3350000.0
2006-07-06 13:30:00,11.227,11.37,11.137,11.192,4750000.0
2006-07-06 14:00:00,11.224,11.326,11.115,11.299,9250000.0
2006-07-06 14:30:00,11.257,11.385,11.175,11.344,13500000.0
2006-07-06 15:00:00,11.233,11.375,11.155,11.335,12700000.0
2006-07-06 15:30:00,11.328,11.379,11.101,11.249,12700000.0
2006-07-06 16:00:00,11.297,11.412,11.114,11.256,13100000.0
2006-07-06 16:30:00,11.236,11.451,11.171,11.284,13050000.0
2006-07-06 17:00:00,11.342,11.468,11.232,11.438,12500000.0
2006-07-06 17:30:00,11.322,11.591,11.322,11.548,13000000.0
2006-07-06 18:00:00,11.464,11.601,11.378,11.573,12700000.0
2006-07-06 18:30:00,11.545,11.607,11.378,11.526,12650000.0
2006-07-06 19:00:00,11.494,11.607,11.392,11.58,11500000.0
2006-07-06 19:30:00,11.556,11.588,11.401,11.494,3550000.0
2006-07-06 20:00:00,11.556,11.602,11.358,11.457,10700000.0
2006-07-06 20:30:00,11.469,11.529,11.328,11.438,8650000.0
2006-07-06 21:00:00,11.465,11.528,11.371,11.419,5600000.0
2006-07-06 21:30:00,11.464,11.505,11.369,11.442,3900000.0
2006-07-06 22:00:00,11.467,11.54,11.34,11.481,7600000.0
2006-07-06 22:30:00,11.403,11.542,11.364,11.436,2550000.0
2006-07-06 23:00:00,11.475,11.508,11.383,11.508,1650000.0
2006-07-06 23:30:00,11.495,11.495,11.403,11.469,400000.0
2006-07-07 00:00:00,11.55,11.63,11.3,11.461,3450000.0
2006-07-07 00:30:00,11.514,11.553,11.403,11.454,1450000.0
2006-07-07 01:00:00,11.514,11.571,11.398,11.482,1500000.0
2006-07-07 01:30:00,11.543,11.573,11.398,11.43,950000.0
2006-07-07 02:00:00,11.428,11.53,11.313,11.372,10950000.0
2006-07-07 02:30:00,11.364,11.519,11.3,11.419,8500000.0
2006-07-07 03:00:00,11.463,11.534,11.314,11.366,8250000.0
2006-07-07 03:30:00,11.447,11.488,11.311,11.422,8500000.0
2006-07-07 04:00:00,11.415,11.479,11.289,11.383,3250000.0
2006-07-07 04:30:00,11.454,11.482,11.312,11.38,3850000.0
2006-07-07 05:00:00,11.413,11.483,11.319,11.429,6050000.0
2006-07-07 05:30:00,11.468,11.507,11.285,11.417,6600000.0
2006-07-07 06:00:00,11.448,11.483,11.277,11.412,5550000.0
2006-07-07 06:30:00,11.402,11.482,11.293,11.448,8700000.0
2006-07-07 07:00:00,11.402,11.504,11.281,11.46,11050000.0
2006-07-07 07:30:00,11.432,11.53,11.349,11.486,9650000.0
2006-07-07 08:00:00,11.483,11.554,11.335,11.516,11400000.0
2006-07-07 08:30:00,11.513,11.553,11.363,11.493,4700000.0
2006-07-07 09:00:00,11.478,11.584,11.376,11.521,9350000.0
2006-07-07 09:30:00,11.44,11.59,11.372,11.534,7350000.0
2006-07-07 10:00:00,11.467,11.558,11.342,11.494,10300000.0
2006-07-07 10:30:00,11.432,11.531,11.255,11.35,10150000.0
2006-07-07 11:00:00,11.346,11.552,11.301,11.434,11300000.0
2006-07-07 11:30:00,11.484,11.553,11.346,11.424,8300000.0
2006-07-07 12:00:00,11.49,11.521,11.349,11.459,6200000.0
2006-07-07 12:30:00,11.349,11.563,11.288,11.367,9050000.0
2006-07-07 13:00:00,11.366,11.493,11.292,11.443,7950000.0
2006-07-07 13:30:00,11.46,11.55,11.32,11.521,9250000.0
2006-07-07 14:00:00,11.478,11.533,11.32,11.438,10150000.0
2006-07-07 14:30:00,11.423,11.613,11.299,11.456,13250000.0
2006-07-07 15:00:00,11.365,11.525,11.254,11.376,12850000.0
2006-07-07 15:30:00,11.344,11.453,11.179,11.264,13150000.0
2006-07-07 16:00:00,11.322,11.439,11.176,11.33,13150000.0
2006-07-07 16:30:00,11.262,11.413,11.184,11.29,12600000.0
2006-07-07 17:00:00,11.341,11.406,11.176,11.347,12900000.0
2006-07-07 17:30:00,11.251,11.413,11.168,11.368,13450000.0
2006-07-07 18:00:00,11.26,11.42,11.18,11.375,12350000.0
2006-07-07 18:30:00,11.334,11.383,11.139,11.27,12300000.0
2006-07-07 19:00:00,11.243,11.465,11.184,11.262,12050000.0
2006-07-07 19:30:00,11.36,11.394,11.217,11.315,2700000.0
2006-07-07 20:00:00,11.353,11.37,11.155,11.225,5850000.0
2006-07-07 20:30:00,11.219,11.339,11.165,11.224,7500000.0
2006-07-07 21:00:00,11.282,11.316,11.092,11.264,6300000.0
2006-07-07 21:30:00,11.166,11.287,11.133,11.239,3000000.0
2006-07-07 22:00:00,11.243,11.298,11.126,11.165,3650000.0
2006-07-07 22:30:00,11.142,11.305,11.126,11.147,2300000.0
2006-07-09 23:30:00,11.261,11.32,11.144,11.277,1750000.0
2006-07-10 00:00:00,11.31,11.42,10.92,11.258,2500000.0
2006-07-10 00:30:00,11.223,11.313,11.143,11.238,2050000.0
2006-07-10 01:00:00,11.263,11.299,11.151,11.255,2450000.0
2006-07-10 01:30:00,11.193,11.277,11.135,11.169,2250000.0
2006-07-10 02:00:00,11.251,11.387,11.146,11.213,9950000.0
2006-07-10 02:30:00,11.193,11.366,11.137,11.311,7400000.0
2006-07-10 03:00:00,11.292,11.354,11.161,11.278,7800000.0
2006-07-10 03:30:00,11.294,11.374,11.129,11.328,6600000.0
2006-07-10 04:00:00,11.336,11.349,11.19,11.349,3250000.0
2006-07-10 04:30:00,11.325,11.376,11.156,11.271,3600000.0
2006-07-10 05:00:00,11.219,11.414,11.178,11.384,4150000.0
2006-07-10 05:30:00,11.319,11.366,11.153,11.261,9650000.0
2006-07-10 06:00:00,11.317,11.404,11.156,11.257,7000000.0
2006-07-10 06:30:00,11.293,11.367,11.145,11.329,7650000.0
2006-07-10 07:00:00,11.303,11.359,11.138,11.273,5450000.0
2006-07-10 07:30:00,11.23,11.335,11.112,11.229,10850000.0
2006-07-10 08:00:00,11.153,11.335,11.101,11.243,9950000.0
2006-07-10 08:30:00,11.252,11.325,11.085,11.207,7950000.0
2006-07-10 09:00:00,11.146,11.343,11.124,11.292,7750000.0
2006-07-10 09:30:00,11.267,11.325,11.117,11.224,6600000.0
2006-07-10 10:00:00,11.236,11.317,11.012,11.129,12000000.0
2006-07-10 10:30:00,11.075,11.168,10.946,11.028,12350000.0
2006-07-10 11:00:00,10.967,11.178,10.943,11.039,9100000.0
2006-07-10 11:30:00,11.122,11.122,10.871,10.996,10250000.0
2006-07-10 12:00:00,11.028,11.102,10.897,10.935,7800000.0
2006-07-10 12:30:00,10.932,11.107,10.889,11.042,7050000.0
2006-07-10 13:00:00,11.023,11.072,10.764,10.849,12100000.0
2006-07-10 13:30:00,10.929,10.995,10.733,10.83,8450000.0
2006-07-10 14:00:00,10.869,11.0,10.757,10.897,7650000.0
2006-07-10 14:30:00,10.868,11.038,10.771,10.944,13500000.0
2006-07-10 15:00:00,10.838,11.105,10.811,10.994,12750000.0
2006-07-10 15:30:00,11.021,11.116,10.862,11.013,12250000.0
2006-07-10 16:00:00,11.034,11.141,10.859,11.078,12500000.0
2006-07-10 16:30:00,10.967,11.161,10.942,11.026,12450000.0
2006-07-10 17:00:00,11.141,11.203,10.95,11.088,12900000.0
2006-07-10 17:30:00,10.981,11.16,10.93,11.132,12400000.0
2006-07-10 18:00:00,11.036,11.204,10.952,11.075,12350000.0
2006-07-10 18:30:00,11.054,11.163,10.952,11.05,12450000.0
2006-07-10 19:00:00,11.032,11.142,10.908,10.983,11300000.0
2006-07-10 19:30:00,10.901,11.069,10.866,11.061,4150000.0
2006-07-10 20:00:00,10.928,11.066,10.815,10.885,5600000.0
2006-07-10 20:30:00,11.004,11.052,10.87,10.942,5100000.0
2006-07-10 21:00:00,11.023,11.04,10.834,11.02,6250000.0
2006-07-10 21:30:00,10.995,11.039,10.877,10.968,2200000.0
2006-07-10 22:00:00,10.975,11.005,10.86,10.955,1900000.0
2006-07-10 22:30:00,10.937,11.076,10.894,10.949,2250000.0
2006-07-10 23:00:00,11.044,11.044,10.895,10.981,900000.0
2006-07-10 23:30:00,10.987,11.056,10.886,10.924,1300000.0
2006-07-11 00:00:00,11.08,11.6,10.939,11.014,1400000.0
2006-07-11 00:30:00,10.983,11.063,10.897,10.959,3600000.0
2006-07-11 01:00:00,11.012,11.032,10.91,10.949,1600000.0
2006-07-11 01:30:00,10.988,11.024,10.876,11.024,1550000.0
2006-07-11 02:00:00,10.937,11.075,10.852,10.953,7900000.0
2006-07-11 02:30:00,10.9,11.097,10.881,11.02,8850000.0
2006-07-11 03:00:00,11.092,11.114,10.91,10.955,6800000.0
2006-07-11 03:30:00,11.01,11.096,10.895,11.024,7650000.0
2006-07-11 04:00:00,11.041,11.088,10.943,11.021,2050000.0
2006-07-11 04:30:00,11.057,11.123,10.93,11.003,2700000.0
2006-07-11 05:00:00,10.989,11.128,10.943,11.002,2450000.0
2006-07-11 05:30:00,11.012,11.108,10.93,11.059,7200000.0
2006-07-11 06:00:00,11.054,11.069,10.908,10.943,4100000.0
2006-07-11 06:30:00,11.053,11.126,10.9,11.063,8850000.0
2006-07-11 07:00:00,11.064,11.128,10.934,11.042,4550000.0
2006-07-11 07:30:00,11.033,11.099,10.935,10.988,7700000.0
2006-07-11 08:00:00,11.079,11.132,10.928,11.057,9800000.0
2006-07-11 08:30:00,11.066,11.139,10.943,11.047,6600000.0
2006-07-11 09:00:00,11.047,11.136,10.939,10.957,8450000.0
2006-07-11 09:30:00,11.001,11.184,10.943,11.155,8800000.0
2006-07-11 10:00:00,11.122,11.223,10.979,11.116,10900000.0
2006-07-11 10:30:00,11.064,11.152,10.965,10.978,10200000.0
2006-07-11 11:00:00,11.063,11.209,10.941,11.107,7400000.0
2006-07-11 11:30:00,11.013,11.158,11.004,11.143,4050000.0
2006-07-11 12:00:00,11.114,11.182,10.976,11.091,7250000.0
2006-07-11 12:30:00,11.058,11.238,10.993,11.207,8150000.0
2006-07-11 13:00:00,11.189,11.331,11.051,11.19,11050000.0
2006-07-11 13:30:00,11.237,11.29,11.066,11.243,9700000.0
2006-07-11 14:00:00,11.248,11.324,11.133,11.238,8500000.0
2006-07-11 14:30:00,11.226,11.347,11.101,11.269,13400000.0
2006-07-11 15:00:00,11.154,11.305,11.076,11.254,12550000.0
2006-07-11 15:30:00,11.22,11.345,11.109,11.186,13000000.0
2006-07-11 16:00:00,11.234,11.33,11.078,11.159,13400000.0
2006-07-11 16:30:00,11.192,11.375,11.115,11.261,12650000.0
2006-07-11 17:00:00,11.333,11.473,11.112,11.473,12700000.0
2006-07-11 17:30:00,11.343,11.494,11.263,11.445,13100000.0
2006-07-11 18:00:00,11.341,11.519,11.322,11.519,13000000.0
2006-07-11 18:30:00,11.472,11.51,11.319,11.419,12850000.0
2006-07-11 19:00:00,11.388,11.547,11.324,11.403,11850000.0
2006-07-11 19:30:00,11.493,11.519,11.328,11.427,5950000.0
2006-07-11 20:00:00,11.449,11.554,11.338,11.515,7900000.0
2006-07-11 20:30:00,11.53,11.579,11.362,11.471,11100000.0
2006-07-11 21:00:00,11.485,11.577,11.357,11.528,8250000.0
2006-07-11 21:30:00,11.411,11.56,11.362,11.455,8700000.0
2006-07-11 22:00:00,11.432,11.596,11.343,11.452,7900000.0
2006-07-11 22:30:00,11.393,11.543,11.335,11.393,10200000.0
2006-07-11 23:00:00,11.447,11.494,11.345,11.384,1400000.0
2006-07-11 23:30:00,11.454,11.464,11.333,11.44,1500000.0
2006-07-12 00:00:00,11.51,11.84,11.33,11.416,2550000.0
2006-07-12 00:30:00,11.432,11.534,11.358,11.403,2650000.0
2006-07-12 01:00:00,11.446,11.496,11.356,11.436,2000000.0
2006-07-12 01:30:00,11.449,11.52,11.383,11.443,800000.0
2006-07-12 02:00:00,11.495,11.531,11.32,11.478,6750000.0
2006-07-12 02:30:00,11.358,11.576,11.324,11.415,9900000.0
2006-07-12 03:00:00,11.474,11.553,11.349,11.394,7950000.0
2006-07-12 03:30:00,11.486,11.56,11.334,11.388,8650000.0
2006-07-12 04:00:00,11.404,11.547,11.364,11.455,5200000.0
2006-07-12 04:30:00,11.494,11.532,11.355,11.509,7200000.0
2006-07-12 05:00:00,11.496,11.535,11.37,11.456,1900000.0
2006-07-12 05:30:00,11.495,11.541,11.36,11.429,8650000.0
2006-07-12 06:00:00,11.412,11.526,11.351,11.481,6050000.0
2006-07-12 06:30:00,11.45,11.517,11.307,11.408,5500000.0
2006-07-12 07:00:00,11.388,11.516,11.328,11.442,5000000.0
2006-07-12 07:30:00,11.408,11.533,11.314,11.461,9350000.0
2006-07-12 08:00:00,11.494,11.515,11.318,11.426,9400000.0
2006-07-12 08:30:00,11.441,11.502,11.286,11.446,7750000.0
2006-07-12 09:00:00,11.417,11.528,11.31,11.448,8700000.0
2006-07-12 09:30:00,11.388,11.537,11.35,11.503,5150000.0
2006-07-12 10:00:00,11.436,11.49,11.361,11.371,1050000.0
2006-07-12 10:30:00,11.448,11.531,11.351,11.386,900000.0
2006-07-12 11:00:00,11.4,11.647,11.39,11.474,8000000.0
2006-07-12 11:30:00,11.538,11.579,11.378,11.444,8650000.0
2006-07-12 12:00:00,11.477,11.596,11.384,11.457,9100000.0
2006-07-12 12:30:00,11.488,11.749,11.446,11.679,11450000.0
2006-07-12 13:00:00,11.577,11.731,11.485,11.643,11050000.0
2006-07-12 13:30:00,11.666,11.674,11.476,11.544,7500000.0
2006-07-12 14:00:00,11.583,11.683,11.437,11.639,10650000.0
2006-07-12 14:30:00,11.606,11.692,11.445,11.677,13250000.0
2006-07-12 15:00:00,11.579,11.751,11.533,11.654,12650000.0
2006-07-12 15:30:00,11.641,11.691,11.445,11.551,13150000.0
2006-07-12 16:00:00,11.606,11.726,11.457,11.584,13150000.0
2006-07-12 16:30:00,11.555,11.797,11.555,11.676,13050000.0
2006-07-12 17:00:00,11.751,11.764,11.545,11.684,12550000.0
2006-07-12 17:30:00,11.571,11.775,11.485,11.601,13000000.0
2006-07-12 18:00:00,11.487,11.682,11.303,11.45,12650000.0
2006-07-12 18:30:00,11.39,11.435,11.178,11.368,12950000.0
2006-07-12 19:00:00,11.343,11.543,11.284,11.49,10750000.0
2006-07-12 19:30:00,11.509,11.529,11.352,11.428,5950000.0
2006-07-12 20:00:00,11.416,11.519,11.267,11.337,10350000.0
2006-07-12 20:30:00,11.417,11.533,11.309,11.426,8000000.0
2006-07-12 21:00:00,11.439,11.567,11.343,11.513,5350000.0
2006-07-12 21:30:00,11.436,11.575,11.342,11.404,7200000.0
2006-07-12 22:00:00,11.489,11.55,11.377,11.484,3700000.0
2006-07-12 22:30:00,11.487,11.569,11.389,11.409,5650000.0
2006-07-12 23:00:00,11.529,11.567,11.418,11.49,950000.0
2006-07-12 23:30:00,11.537,11.537,11.394,11.463,700000.0
2006-07-13 00:00:00,11.57,11.72,11.33,11.539,1450000.0
2006-07-13 00:30:00,11.534,11.596,11.413,11.492,3150000.0
2006-07-13 01:00:00,11.557,11.558,11.385,11.512,2900000.0
2006-07-13 01:30:00,11.466,11.582,11.374,11.452,3600000.0
2006-07-13 02:00:00,11.475,11.531,11.314,11.358,8400000.0
2006-07-13 02:30:00,11.351,11.502,11.294,11.397,9650000.0
2006-07-13 03:00:00,11.392,11.559,11.329,11.417,8400000.0
2006-07-13 03:30:00,11.455,11.542,11.302,11.445,14300000.0
2006-07-13 04:00:00,11.477,11.527,11.316,11.446,9700000.0
2006-07-13 04:30:00,11.441,11.537,11.328,11.383,9550000.0
2006-07-13 05:00:00,11.392,11.554,11.326,11.406,6600000.0
2006-07-13 05:30:00,11.474,11.528,11.297,11.407,8800000.0
2006-07-13 06:00:00,11.397,11.536,11.301,11.477,7650000.0
2006-07-13 06:30:00,11.435,11.527,11.296,11.412,8700000.0
2006-07-13 07:00:00,11.479,11.552,11.351,11.44,9550000.0
2006-07-13 07:30:00,11.483,11.578,11.356,11.416,8500000.0
2006-07-13 08:00:00,11.517,11.605,11.376,11.488,10850000.0
2006-07-13 08:30:00,11.515,11.606,11.377,11.511,5800000.0
2006-07-13 09:00:00,11.51,11.674,11.403,11.622,11750000.0
2006-07-13 09:30:00,11.525,11.741,11.466,11.604,10350000.0
2006-07-13 10:00:00,11.65,11.728,11.474,11.601,11150000.0
2006-07-13 10:30:00,11.555,11.657,11.428,11.597,13700000.0
2006-07-13 11:00:00,11.509,11.638,11.406,11.449,10550000.0
2006-07-13 11:30:00,11.513,11.566,11.355,11.409,8650000.0
2006-07-13 12:00:00,11.505,11.604,11.407,11.45,10300000.0
2006-07-13 12:30:00,11.574,11.636,11.401,11.539,9700000.0
2006-07-13 13:00:00,11.426,11.619,11.411,11.521,6950000.0
2006-07-13 13:30:00,11.419,11.591,11.419,11.467,6450000.0
2006-07-13 14:00:00,11.525,11.618,11.444,11.57,5550000.0
2006-07-13 14:30:00,11.522,11.618,11.345,11.55,13400000.0
2006-07-13 15:00:00,11.426,11.604,11.376,11.565,13000000.0
2006-07-13 15:30:00,11.529,11.596,11.38,11.418,12800000.0
2006-07-13 16:00:00,11.483,11.581,11.276,11.374,13050000.0
2006-07-13 16:30:00,11.348,11.501,11.266,11.331,13050000.0
2006-07-13 17:00:00,11.426,11.448,11.184,11.364,13000000.0
2006-07-13 17:30:00,11.253,11.472,11.202,11.387,13200000.0
2006-07-13 18:00:00,11.286,11.54,11.264,11.465,12750000.0
2006-07-13 18:30:00,11.419,11.508,11.26,11.391,13100000.0
2006-07-13 19:00:00,11.362,11.488,11.277,11.439,11650000.0
2006-07-13 19:30:00,11.445,11.486,11.269,11.356,4200000.0
2006-07-13 20:00:00,11.413,11.547,11.307,11.393,8900000.0
2006-07-13 20:30:00,11.48,11.601,11.386,11.461,6350000.0
2006-07-13 21:00:00,11.493,11.518,11.35,11.433,3500000.0
2006-07-13 21:30:00,11.506,11.637,11.402,11.561,6000000.0
2006-07-13 22:00:00,11.489,11.629,11.449,11.553,4350000.0
2006-07-13 22:30:00,11.472,11.638,11.443,11.518,4300000.0
2006-07-13 23:00:00,11.576,11.604,11.466,11.515,3400000.0
2006-07-13 23:30:00,11.556,11.65,11.441,11.533,3550000.0
2006-07-14 00:00:00,11.64,11.74,11.46,11.611,3700000.0
2006-07-14 00:30:00,11.603,11.667,11.496,11.573,1500000.0
2006-07-14 01:00:00,11.616,11.672,11.514,11.655,1800000.0
2006-07-14 01:30:00,11.618,11.688,11.492,11.564,2300000.0
2006-07-14 02:00:00,11.62,11.641,11.42,11.621,10300000.0
2006-07-14 02:30:00,11.49,11.661,11.432,11.635,6550000.0
2006-07-14 03:00:00,11.636,11.636,11.473,11.584,6750000.0
2006-07-14 03:30:00,11.614,11.69,11.454,11.493,4950000.0
2006-07-14 04:00:00,11.567,11.619,11.42,11.495,3550000.0
2006-07-14 04:30:00,11.557,11.635,11.463,11.599,2900000.0
2006-07-14 05:00:00,11.583,11.639,11.455,11.531,6200000.0
2006-07-14 05:30:00,11.541,11.643,11.456,11.496,5400000.0
2006-07-14 06:00:00,11.589,11.622,11.467,11.589,4100000.0
2006-07-14 06:30:00,11.614,11.651,11.491,11.547,4350000.0
2006-07-14 07:00:00,11.576,11.658,11.467,11.644,5700000.0
2006-07-14 07:30:00,11.559,11.717,11.461,11.571,7850000.0
2006-07-14 08:00:00,11.512,11.687,11.458,11.576,12250000.0
2006-07-14 08:30:00,11.582,11.692,11.444,11.542,8850000.0
2006-07-14 09:00:00,11.468,11.68,11.42,11.611,9150000.0
2006-07-14 09:30:00,11.563,11.691,11.445,11.596,7500000.0
2006-07-14 10:00:00,11.57,11.744,11.491,11.651,8100000.0
2006-07-14 10:30:00,11.598,11.716,11.466,11.535,8100000.0
2006-07-14 11:00:00,11.656,11.657,11.478,11.613,5200000.0
2006-07-14 11:30:00,11.646,11.674,11.476,11.583,6600000.0
2006-07-14 12:00:00,11.669,11.75,11.503,11.522,11200000.0
2006-07-14 12:30:00,11.544,11.668,11.468,11.602,10050000.0
2006-07-14 13:00:00,11.578,11.655,11.398,11.544,10700000.0
2006-07-14 13:30:00,11.614,11.671,11.41,11.509,9050000.0
2006-07-14 14:00:00,11.569,11.671,11.461,11.64,10950000.0
2006-07-14 14:30:00,11.588,11.704,11.397,11.593,13300000.0
2006-07-14 15:00:00,11.391,11.622,11.378,11.49,13000000.0
2006-07-14 15:30:00,11.557,11.652,11.362,11.457,13000000.0
2006-07-14 16:00:00,11.51,11.634,11.388,11.492,13400000.0
2006-07-14 16:30:00,11.498,11.671,11.413,11.464,13000000.0
2006-07-14 17:00:00,11.544,11.613,11.406,11.49,12300000.0
2006-07-14 17:30:00,11.356,11.566,11.287,11.491,13000000.0
2006-07-14 18:00:00,11.383,11.535,11.322,11.506,12900000.0
2006-07-14 18:30:00,11.466,11.567,11.333,11.456,12850000.0
2006-07-14 19:00:00,11.426,11.544,11.351,11.368,13700000.0
2006-07-14 19:30:00,11.487,11.507,11.312,11.459,4250000.0
2006-07-14 20:00:00,11.361,11.511,11.325,11.397,6800000.0
2006-07-14 20:30:00,11.401,11.497,11.317,11.384,6450000.0
2006-07-14 21:00:00,11.337,11.468,11.281,11.4,3850000.0
2006-07-14 21:30:00,11.306,11.443,11.251,11.443,4000000.0
2006-07-14 22:00:00,11.405,11.471,11.304,11.404,3750000.0
2006-07-14 22:30:00,11.369,11.461,11.312,11.345,1450000.0
2006-07-16 23:00:00,11.405,11.437,11.31,11.334,1450000.0
2006-07-16 23:30:00,11.396,11.396,11.296,11.334,600000.0
2006-07-17 00:00:00,11.357,11.661,11.346,11.628,4450000.0
2006-07-17 00:30:00,11.54,11.667,11.408,11.482,2200000.0
2006-07-17 01:00:00,11.524,11.606,11.419,11.497,3150000.0
2006-07-17 01:30:00,11.461,11.607,11.411,11.473,1700000.0
2006-07-17 02:00:00,11.527,11.647,11.427,11.595,2850000.0
2006-07-17 02:30:00,11.539,11.619,11.464,11.574,2100000.0
2006-07-17 03:00:00,11.577,11.644,11.482,11.51,3000000.0
2006-07-17 03:30:00,11.528,11.668,11.415,11.441,7400000.0
2006-07-17 04:00:00,11.572,11.642,11.41,11.559,5900000.0
2006-07-17 04:30:00,11.517,11.629,11.404,11.587,6850000.0
2006-07-17 05:00:00,11.553,11.598,11.384,11.47,7300000.0
2006-07-17 05:30:00,11.535,11.654,11.433,11.438,4050000.0
2006-07-17 06:00:00,11.55,11.641,11.425,11.489,2950000.0
2006-07-17 06:30:00,11.569,11.665,11.464,11.531,8950000.0
2006-07-17 07:00:00,11.626,11.659,11.476,11.594,4550000.0
2006-07-17 07:30:00,11.555,11.69,11.444,11.642,7600000.0
2006-07-17 08:00:00,11.524,11.676,11.483,11.625,10500000.0
2006-07-17 08:30:00,11.624,11.678,11.489,11.64,6850000.0
2006-07-17 09:00:00,11.669,11.713,11.519,11.656,9300000.0
2006-07-17 09:30:00,11.596,11.678,11.456,11.611,7500000.0
2006-07-17 10:00:00,11.589,11.779,11.496,11.684,9650000.0
2006-07-17 10:30:00,11.596,11.703,11.481,11.517,9350000.0
2006-07-17 11:00:00,11.574,11.721,11.511,11.577,10150000.0
2006-07-17 11:30:00,11.629,11.679,11.474,11.566,9900000.0
2006-07-17 12:00:00,11.596,11.648,11.293,11.314,11700000.0
2006-07-17 12:30:00,11.354,11.582,11.322,11.454,12650000.0
2006-07-17 13:00:00,11.443,11.485,11.236,11.436,12450000.0
2006-07-17 13:30:00,11.442,11.474,11.243,11.368,8550000.0
2006-07-17 14:00:00,11.348,11.412,11.162,11.314,8800000.0
2006-07-17 14:30:00,11.297,11.43,11.182,11.318,13500000.0
2006-07-17 15:00:00,11.186,11.393,11.064,11.208,13000000.0
2006-07-17 15:30:00,11.134,11.26,11.038,11.23,11950000.0
2006-07-17 16:00:00,11.201,11.25,10.863,11.0,12250000.0
2006-07-17 16:30:00,10.963,11.084,10.852,10.917,9200000.0
2006-07-17 17:00:00,10.933,11.067,10.842,10.993,8900000.0
2006-07-17 17:30:00,10.973,11.059,10.868,11.039,9300000.0
2006-07-17 18:00:00,10.934,11.098,10.876,11.019,8000000.0
2006-07-17 18:30:00,10.996,11.04,10.853,10.98,6000000.0
2006-07-17 19:00:00,10.933,11.046,10.824,10.951,9850000.0
2006-07-17 19:30:00,11.007,11.044,10.847,10.998,4800000.0
2006-07-17 20:00:00,10.924,11.031,10.83,10.918,6100000.0
2006-07-17 20:30:00,10.897,10.95,10.749,10.829,7000000.0
2006-07-17 21:00:00,10.789,10.918,10.721,10.785,7400000.0
2006-07-17 21:30:00,10.784,10.887,10.674,10.859,5700000.0
2006-07-17 22:00:00,10.841,10.873,10.711,10.823,5700000.0
2006-07-17 22:30:00,10.768,10.915,10.698,10.829,7800000.0
2006-07-17 23:00:00,10.772,10.875,10.728,10.811,2200000.0
2006-07-17 23:30:00,10.825,10.877,10.733,10.785,1100000.0
2006-07-18 00:00:00,10.89,11.19,10.44,10.938,1400000.0
2006-07-18 00:30:00,10.892,10.934,10.79,10.859,1300000.0
2006-07-18 01:00:00,10.9,10.956,10.772,10.875,1950000.0
2006-07-18 01:30:00,10.92,11.022,10.822,10.904,4600000.0
2006-07-18 02:00:00,10.937,11.02,10.774,10.907,8550000.0
2006-07-18 02:30:00,10.848,11.037,10.81,10.876,7700000.0
2006-07-18 03:00:00,10.941,11.047,10.857,11.011,10000000.0
2006-07-18 03:30:00,10.992,11.049,10.887,11.019,6450000.0
2006-07-18 04:00:00,11.038,11.103,10.888,11.047,8000000.0
2006-07-18 04:30:00,11.013,11.108,10.922,10.986,8350000.0
2006-07-18 05:00:00,10.982,11.121,10.87,11.035,11700000.0
2006-07-18 05:30:00,11.035,11.13,10.932,11.021,9600000.0
2006-07-18 06:00:00,10.981,11.135,10.897,10.989,7650000.0
2006-07-18 06:30:00,11.051,11.107,10.881,11.027,6750000.0
2006-07-18 07:00:00,10.913,11.067,10.878,11.04,10350000.0
2006-07-18 07:30:00,10.9,11.077,10.9,10.946,7050000.0
2006-07-18 08:00:00,10.992,11.089,10.865,11.007,8900000.0
2006-07-18 08:30:00,11.002,11.09,10.863,11.006,6500000.0
2006-07-18 09:00:00,11.0,11.072,10.867,10.942,6750000.0
2006-07-18 09:30:00,10.864,10.968,10.732,10.957,10400000.0
2006-07-18 10:00:00,10.937,11.018,10.748,10.872,12100000.0
2006-07-18 10:30:00,10.832,10.957,10.734,10.742,11650000.0
2006-07-18 11:00:00,10.848,11.054,10.778,10.885,10000000.0
2006-07-18 11:30:00,10.94,10.997,10.816,10.905,7250000.0
2006-07-18 12:00:00,10.903,10.997,10.748,10.793,10350000.0
2006-07-18 12:30:00,10.761,10.993,10.761,10.925,10900000.0
2006-07-18 13:00:00,10.827,11.0,10.747,10.957,11050000.0
2006-07-18 13:30:00,10.97,11.06,10.792,10.923,9200000.0
2006-07-18 14:00:00,10.976,11.104,10.873,11.068,8900000.0
2006-07-18 14:30:00,11.051,11.214,10.904,11.059,13250000.0
2006-07-18 15:00:00,10.975,11.157,10.889,10.921,12700000.0
2006-07-18 15:30:00,11.0,11.034,10.748,10.818,13200000.0
2006-07-18 16:00:00,10.868,10.982,10.7,10.89,13550000.0
2006-07-18 16:30:00,10.767,10.999,10.742,10.871,13050000.0
2006-07-18 17:00:00,10.937,10.971,10.741,10.879,12600000.0
2006-07-18 17:30:00,10.752,10.92,10.672,10.794,13150000.0
2006-07-18 18:00:00,10.704,10.815,10.515,10.699,12750000.0
2006-07-18 18:30:00,10.684,10.727,10.506,10.626,12500000.0
2006-07-18 19:00:00,10.606,10.706,10.272,10.39,10900000.0
2006-07-18 19:30:00,10.407,10.48,10.273,10.479,4650000.0
2006-07-18 20:00:00,10.421,10.458,10.27,10.314,5850000.0
2006-07-18 20:30:00,10.342,10.45,10.282,10.384,6650000.0
2006-07-18 21:00:00,10.407,10.458,10.308,10.33,3600000.0
2006-07-18 21:30:00,10.387,10.482,10.315,10.368,4550000.0
2006-07-18 22:00:00,10.458,10.502,10.355,10.456,2150000.0
2006-07-18 22:30:00,10.426,10.544,10.354,10.401,3300000.0
2006-07-18 23:00:00,10.413,10.602,10.375,10.562,3150000.0
2006-07-18 23:30:00,10.553,10.585,10.407,10.522,2200000.0
2006-07-19 00:00:00,10.443,10.561,10.408,10.471,3150000.0
2006-07-19 00:30:00,10.457,10.611,10.401,10.471,2600000.0
2006-07-19 01:00:00,10.513,10.559,10.408,10.505,1750000.0
2006-07-19 01:30:00,10.506,10.58,10.373,10.432,3750000.0
2006-07-19 02:00:00,10.43,10.551,10.337,10.445,4450000.0
2006-07-19 02:30:00,10.378,10.618,10.349,10.52,8850000.0
2006-07-19 03:00:00,10.525,10.581,10.425,10.508,5800000.0
2006-07-19 03:30:00,10.515,10.564,10.397,10.532,5150000.0
2006-07-19 04:00:00,10.522,10.563,10.375,10.469,4350000.0
2006-07-19 04:30:00,10.515,10.548,10.35,10.431,5950000.0
2006-07-19 05:00:00,10.465,10.503,10.341,10.47,2500000.0
2006-07-19 05:30:00,10.458,10.519,10.338,10.453,5150000.0
2006-07-19 06:00:00,10.447,10.515,10.338,10.377,3500000.0
2006-07-19 06:30:00,10.478,10.529,10.3,10.356,7950000.0
2006-07-19 07:00:00,10.396,10.511,10.322,10.424,7950000.0
2006-07-19 07:30:00,10.406,10.557,10.367,10.446,9250000.0
2006-07-19 08:00:00,10.51,10.535,10.315,10.44,7500000.0
2006-07-19 08:30:00,10.388,10.508,10.326,10.401,5800000.0
2006-07-19 09:00:00,10.326,10.539,10.326,10.495,8350000.0
2006-07-19 09:30:00,10.421,10.603,10.32,10.565,8100000.0
2006-07-19 10:00:00,10.561,10.689,10.407,10.477,8100000.0
2006-07-19 10:30:00,10.514,10.676,10.418,10.484,8900000.0
2006-07-19 11:00:00,10.523,10.599,10.404,10.464,8200000.0
2006-07-19 11:30:00,10.533,10.585,10.293,10.471,9100000.0
2006-07-19 12:00:00,10.436,10.508,10.261,10.277,8800000.0
2006-07-19 12:30:00,10.294,10.503,10.263,10.448,10000000.0
2006-07-19 13:00:00,10.447,10.561,10.334,10.508,8000000.0
2006-07-19 13:30:00,10.553,10.648,10.406,10.585,8650000.0
2006-07-19 14:00:00,10.61,10.673,10.375,10.624,9350000.0
2006-07-19 14:30:00,10.591,10.73,10.457,10.711,13500000.0
2006-07-19 15:00:00,10.595,10.755,10.484,10.484,12850000.0
2006-07-19 15:30:00,10.58,10.722,10.465,10.597,12750000.0
2006-07-19 16:00:00,10.626,10.912,10.528,10.847,13100000.0
2006-07-19 16:30:00,10.769,11.003,10.71,10.781,13000000.0
2006-07-19 17:00:00,10.87,10.93,10.743,10.905,12800000.0
2006-07-19 17:30:00,10.765,10.94,10.67,10.891,13400000.0
2006-07-19 18:00:00,10.772,10.967,10.721,10.926,12000000.0
2006-07-19 18:30:00,10.891,11.103,10.811,11.019,12350000.0
2006-07-19 19:00:00,11.0,11.124,10.86,10.955,16500000.0
2006-07-19 19:30:00,11.028,11.132,10.91,10.937,3950000.0
2006-07-19 20:00:00,10.925,11.074,10.882,10.991,3250000.0
2006-07-19 20:30:00,11.019,11.083,10.925,10.991,2500000.0
2006-07-19 21:00:00,11.034,11.105,10.905,11.004,2750000.0
2006-07-19 21:30:00,11.067,11.068,10.945,11.012,1300000.0
2006-07-19 22:00:00,11.008,11.101,10.973,11.057,950000.0
2006-07-19 22:30:00,11.023,11.055,10.95,11.042,900000.0
2006-07-19 23:00:00,11.093,11.093,10.953,10.973,850000.0
2006-07-19 23:30:00,11.036,11.057,10.936,11.005,600000.0
2006-07-20 00:00:00,11.13,11.29,10.89,11.024,1850000.0
2006-07-20 00:30:00,11.054,11.143,10.985,11.06,1750000.0
2006-07-20 01:00:00,11.029,11.133,10.945,10.992,2300000.0
2006-07-20 01:30:00,11.102,11.112,10.951,11.048,3050000.0
2006-07-20 02:00:00,11.095,11.116,10.89,11.026,6800000.0
2006-07-20 02:30:00,10.933,11.072,10.86,11.016,6550000.0
2006-07-20 03:00:00,11.004,11.078,10.886,11.002,4050000.0
2006-07-20 03:30:00,11.014,11.087,10.893,10.951,5750000.0
2006-07-20 04:00:00,10.927,11.05,10.885,11.007,3500000.0
2006-07-20 04:30:00,10.988,11.07,10.889,10.929,3600000.0
2006-07-20 05:00:00,10.971,11.082,10.896,10.935,3300000.0
2006-07-20 05:30:00,11.044,11.044,10.819,10.94,5350000.0
2006-07-20 06:00:00,10.956,10.992,10.843,10.933,2750000.0
2006-07-20 06:30:00,10.919,10.992,10.824,10.909,3050000.0
2006-07-20 07:00:00,10.938,11.007,10.813,10.893,3600000.0
2006-07-20 07:30:00,10.946,11.003,10.78,10.96,5750000.0
2006-07-20 08:00:00,10.833,10.996,10.771,10.933,8900000.0
2006-07-20 08:30:00,10.925,11.031,10.791,10.94,6500000.0
2006-07-20 09:00:00,10.842,11.111,10.842,11.003,6250000.0
2006-07-20 09:30:00,10.999,11.114,10.874,11.026,8300000.0
2006-07-20 10:00:00,11.02,11.089,10.854,10.902,8600000.0
2006-07-20 10:30:00,10.947,11.091,10.825,10.906,10250000.0
2006-07-20 11:00:00,11.022,11.108,10.877,10.978,8900000.0
2006-07-20 11:30:00,11.062,11.13,10.876,11.023,7400000.0
2006-07-20 12:00:00,10.998,11.104,10.853,10.875,8050000.0
2006-07-20 12:30:00,10.999,11.09,10.888,10.997,5850000.0
2006-07-20 13:00:00,10.867,11.069,10.867,11.021,5100000.0
2006-07-20 13:30:00,10.986,11.116,10.903,11.037,6950000.0
2006-07-20 14:00:00,11.004,11.12,10.846,10.988,8650000.0
2006-07-20 14:30:00,10.944,11.093,10.852,10.996,13250000.0
2006-07-20 15:00:00,10.877,11.084,10.825,10.89,12850000.0
2006-07-20 15:30:00,10.934,11.075,10.788,10.966,13150000.0
2006-07-20 16:00:00,11.021,11.149,10.845,11.1,13400000.0
2006-07-20 16:30:00,11.009,11.24,10.971,11.079,12950000.0
2006-07-20 17:00:00,11.145,11.253,11.012,11.141,12700000.0
2006-07-20 17:30:00,11.011,11.235,10.841,11.002,13050000.0
2006-07-20 18:00:00,10.899,11.101,10.832,10.966,12600000.0
2006-07-20 18:30:00,10.941,11.109,10.855,10.983,15150000.0
2006-07-20 19:00:00,10.927,11.081,10.815,10.951,16100000.0
2006-07-20 19:30:00,10.999,11.01,10.812,10.977,6900000.0
2006-07-20 20:00:00,10.934,10.982,10.817,10.95,7600000.0
2006-07-20 20:30:00,10.952,10.979,10.773,10.873,7700000.0
2006-07-20 21:00:00,10.906,10.954,10.73,10.909,6600000.0
2006-07-20 21:30:00,10.828,10.938,10.739,10.776,5750000.0
2006-07-20 22:00:00,10.842,10.96,10.723,10.81,6450000.0
2006-07-20 22:30:00,10.813,10.869,10.705,10.774,1700000.0
2006-07-20 23:00:00,10.749,10.856,10.728,10.804,450000.0
2006-07-20 23:30:00,10.793,10.888,10.732,10.773,1200000.0
2006-07-21 00:00:00,10.89,11.27,10.72,10.959,2450000.0
2006-07-21 00:30:00,10.953,10.953,10.794,10.854,1150000.0
2006-07-21 01:00:00,10.893,10.893,10.783,10.843,600000.0
2006-07-21 01:30:00,10.84,10.933,10.742,10.814,3550000.0
2006-07-21 02:00:00,10.882,10.912,10.671,10.776,11100000.0
2006-07-21 02:30:00,10.708,10.922,10.634,10.867,14650000.0
2006-07-21 03:00:00,10.846,10.887,10.665,10.815,11150000.0
2006-07-21 03:30:00,10.846,10.913,10.689,10.75,11950000.0
2006-07-21 04:00:00,10.854,10.907,10.691,10.795,9850000.0
2006-07-21 04:30:00,10.716,10.913,10.597,10.838,11050000.0
2006-07-21 05:00:00,10.835,10.942,10.705,10.755,5600000.0
2006-07-21 05:30:00,10.763,10.866,10.638,10.739,10750000.0
2006-07-21 06:00:00,10.747,10.813,10.611,10.669,9900000.0
2006-07-21 06:30:00,10.763,10.839,10.629,10.768,10850000.0
2006-07-21 07:00:00,10.818,10.892,10.661,10.844,12650000.0
2006-07-21 07:30:00,10.751,10.95,10.693,10.91,15650000.0
2006-07-21 08:00:00,10.762,11.0,10.715,10.908,12700000.0
2006-07-21 08:30:00,10.922,10.978,10.775,10.918,8300000.0
2006-07-21 09:00:00,10.869,10.946,10.717,10.921,11050000.0
2006-07-21 09:30:00,10.862,10.988,10.772,10.898,10350000.0
2006-07-21 10:00:00,10.954,11.069,10.793,10.953,10150000.0
2006-07-21 10:30:00,10.914,11.027,10.832,10.853,6950000.0
2006-07-21 11:00:00,10.982,11.031,10.838,10.927,7600000.0
2006-07-21 11:30:00,11.006,11.075,10.821,10.946,11500000.0
2006-07-21 12:00:00,10.979,11.077,10.845,10.904,10900000.0
2006-07-21 12:30:00,10.875,11.044,10.822,10.946,10750000.0
2006-07-21 13:00:00,10.845,11.06,10.829,10.962,6200000.0
2006-07-21 13:30:00,10.981,11.008,10.801,10.855,6950000.0
2006-07-21 14:00:00,10.924,11.118,10.83,11.103,10550000.0
2006-07-21 14:30:00,11.056,11.23,10.992,11.167,13500000.0
2006-07-21 15:00:00,11.054,11.256,11.001,11.156,12800000.0
2006-07-21 15:30:00,11.119,11.199,10.973,11.023,13050000.0
2006-07-21 16:00:00,11.114,11.21,10.974,11.097,13500000.0
2006-07-21 16:30:00,11.021,11.191,10.983,10.993,12950000.0
2006-07-21 17:00:00,11.027,11.064,10.703,10.855,13150000.0
2006-07-21 17:30:00,10.734,10.9,10.629,10.752,13050000.0
2006-07-21 18:00:00,10.653,10.852,10.535,10.697,12300000.0
2006-07-21 18:30:00,10.656,10.918,10.592,10.748,12550000.0
2006-07-21 19:00:00,10.727,10.85,10.611,10.713,11350000.0
2006-07-21 19:30:00,10.749,10.789,10.613,10.653,4600000.0
2006-07-21 20:00:00,10.709,10.744,10.569,10.708,6850000.0
2006-07-21 20:30:00,10.711,10.789,10.601,10.709,8100000.0
2006-07-21 21:00:00,10.694,10.814,10.608,10.765,7950000.0
2006-07-21 21:30:00,10.686,10.814,10.639,10.67,4850000.0
2006-07-21 22:00:00,10.745,10.792,10.635,10.747,6050000.0
2006-07-21 22:30:00,10.701,10.798,10.627,10.775,6000000.0
2006-07-23 23:00:00,10.705,10.748,10.613,10.693,750000.0
2006-07-23 23:30:00,10.745,10.745,10.594,10.654,1200000.0
2006-07-24 00:00:00,10.8,10.94,10.642,10.721,2050000.0
2006-07-24 00:30:00,10.694,10.748,10.624,10.667,800000.0
2006-07-24 01:00:00,10.713,10.713,10.55,10.57,2600000.0
2006-07-24 01:30:00,10.607,10.753,10.547,10.657,4100000.0
2006-07-24 02:00:00,10.686,10.79,10.519,10.76,12050000.0
2006-07-24 02:30:00,10.643,10.774,10.545,10.659,9450000.0
2006-07-24 03:00:00,10.616,10.771,10.556,10.674,8600000.0
2006-07-24 03:30:00,10.696,10.739,10.557,10.659,9150000.0
2006-07-24 04:00:00,10.643,10.756,10.528,10.567,6600000.0
2006-07-24 04:30:00,10.631,10.734,10.582,10.709,6950000.0
2006-07-24 05:00:00,10.7,10.752,10.55,10.705,5750000.0
2006-07-24 05:30:00,10.717,10.763,10.545,10.722,8700000.0
2006-07-24 06:00:00,10.705,10.748,10.579,10.688,10750000.0
2006-07-24 06:30:00,10.671,10.765,10.54,10.742,9850000.0
2006-07-24 07:00:00,10.772,10.797,10.584,10.684,11650000.0
2006-07-24 07:30:00,10.697,10.738,10.549,10.572,7800000.0
2006-07-24 08:00:00,10.61,10.738,10.534,10.644,12350000.0
2006-07-24 08:30:00,10.669,10.768,10.558,10.661,8700000.0
2006-07-24 09:00:00,10.609,10.788,10.581,10.762,7500000.0
2006-07-24 09:30:00,10.69,10.866,10.615,10.826,9000000.0
2006-07-24 10:00:00,10.756,10.856,10.669,10.703,3450000.0
2006-07-24 10:30:00,10.666,10.868,10.641,10.658,6850000.0
2006-07-24 11:00:00,10.678,10.884,10.589,10.729,10750000.0
2006-07-24 11:30:00,10.774,10.841,10.664,10.74,6000000.0
2006-07-24 12:00:00,10.756,10.807,10.59,10.703,6100000.0
2006-07-24 12:30:00,10.61,10.75,10.527,10.684,10850000.0
2006-07-24 13:00:00,10.671,10.782,10.526,10.738,10650000.0
2006-07-24 13:30:00,10.761,10.78,10.565,10.688,5200000.0
2006-07-24 14:00:00,10.697,10.806,10.574,10.764,7250000.0
2006-07-24 14:30:00,10.709,10.83,10.622,10.81,13250000.0
2006-07-24 15:00:00,10.685,10.929,10.643,10.79,12750000.0
2006-07-24 15:30:00,10.741,10.803,10.565,10.656,13050000.0
2006-07-24 16:00:00,10.693,10.857,10.578,10.783,13400000.0
2006-07-24 16:30:00,10.689,10.798,10.527,10.568,13200000.0
2006-07-24 17:00:00,10.675,10.697,10.481,10.677,13100000.0
2006-07-24 17:30:00,10.554,10.751,10.517,10.683,13150000.0
2006-07-24 18:00:00,10.573,10.821,10.558,10.776,12300000.0
2006-07-24 18:30:00,10.734,10.86,10.618,10.762,12600000.0
2006-07-24 19:00:00,10.733,10.918,10.67,10.818,11300000.0
2006-07-24 19:30:00,10.823,10.871,10.675,10.785,2500000.0
2006-07-24 20:00:00,10.818,10.866,10.679,10.766,3900000.0
2006-07-24 20:30:00,10.808,10.895,10.699,10.82,1850000.0
2006-07-24 21:00:00,10.853,10.864,10.725,10.836,1750000.0
2006-07-24 21:30:00,10.833,10.863,10.722,10.863,2350000.0
2006-07-24 22:00:00,10.793,10.828,10.686,10.828,1050000.0
2006-07-24 22:30:00,10.765,10.881,10.721,10.881,2250000.0
2006-07-24 23:00:00,10.845,10.865,10.735,10.811,1400000.0
2006-07-24 23:30:00,10.835,10.884,10.72,10.794,2350000.0
2006-07-25 00:00:00,10.91,11.05,10.735,10.784,2050000.0
2006-07-25 00:30:00,10.825,10.874,10.733,10.833,500000.0
2006-07-25 01:00:00,10.887,10.887,10.776,10.814,850000.0
2006-07-25 01:30:00,10.826,10.893,10.723,10.892,3100000.0
2006-07-25 02:00:00,10.856,10.924,10.722,10.786,6850000.0
2006-07-25 02:30:00,10.797,10.874,10.68,10.84,4450000.0
2006-07-25 03:00:00,10.873,10.896,10.699,10.778,2750000.0
2006-07-25 03:30:00,10.832,10.974,10.7,10.888,2600000.0
2006-07-25 04:00:00,10.857,10.885,10.756,10.825,1200000.0
2006-07-25 04:30:00,10.867,10.935,10.766,10.932,2500000.0
2006-07-25 05:00:00,10.827,11.01,10.783,10.84,3100000.0
2006-07-25 05:30:00,10.864,10.917,10.74,10.852,2500000.0
2006-07-25 06:00:00,10.894,10.947,10.76,10.889,3150000.0
2006-07-25 06:30:00,10.822,10.953,10.74,10.808,4600000.0
2006-07-25 07:00:00,10.806,10.924,10.709,10.806,3200000.0
2006-07-25 07:30:00,10.872,10.927,10.747,10.902,4450000.0
2006-07-25 08:00:00,10.83,10.98,10.755,10.937,10200000.0
2006-07-25 08:30:00,10.879,10.998,10.769,10.873,5650000.0
2006-07-25 09:00:00,10.875,10.972,10.797,10.968,4050000.0
2006-07-25 09:30:00,10.85,10.995,10.766,10.921,3850000.0
2006-07-25 10:00:00,10.885,10.962,10.753,10.879,7500000.0
2006-07-25 10:30:00,10.824,10.933,10.727,10.81,10300000.0
2006-07-25 11:00:00,10.782,10.972,10.728,10.92,7000000.0
2006-07-25 11:30:00,10.887,10.937,10.737,10.881,6800000.0
2006-07-25 12:00:00,10.865,11.0,10.777,10.902,7950000.0
2006-07-25 12:30:00,10.934,10.977,10.792,10.92,5600000.0
2006-07-25 13:00:00,10.813,10.962,10.76,10.875,7650000.0
2006-07-25 13:30:00,10.762,10.987,10.755,10.943,9500000.0
2006-07-25 14:00:00,10.906,11.056,10.803,10.965,10450000.0
2006-07-25 14:30:00,10.934,11.047,10.807,10.989,13250000.0
2006-07-25 15:00:00,10.869,11.007,10.761,10.827,12600000.0
2006-07-25 15:30:00,10.89,10.993,10.738,10.839,13000000.0
2006-07-25 16:00:00,10.893,10.983,10.74,10.813,13550000.0
2006-07-25 16:30:00,10.785,10.945,10.69,10.816,12900000.0
2006-07-25 17:00:00,10.874,10.895,10.614,10.768,12200000.0
2006-07-25 17:30:00,10.636,10.836,10.606,10.781,13150000.0
2006-07-25 18:00:00,10.698,10.847,10.581,10.781,11700000.0
2006-07-25 18:30:00,10.769,10.921,10.656,10.809,12850000.0
2006-07-25 19:00:00,10.794,10.916,10.723,10.819,11200000.0
2006-07-25 19:30:00,10.854,10.908,10.705,10.863,4350000.0
2006-07-25 20:00:00,10.738,10.966,10.672,10.78,8750000.0
2006-07-25 20:30:00,10.85,10.903,10.697,10.754,9300000.0
2006-07-25 21:00:00,10.779,10.908,10.702,10.78,5050000.0
2006-07-25 21:30:00,10.862,10.938,10.754,10.843,6900000.0
2006-07-25 22:00:00,10.865,10.929,10.751,10.791,6550000.0
2006-07-25 22:30:00,10.802,10.921,10.718,10.792,2500000.0
2006-07-25 23:00:00,10.835,10.85,10.735,10.804,400000.0
2006-07-25 23:30:00,10.861,10.901,10.779,10.813,700000.0
2006-07-26 00:00:00,10.824,10.905,10.766,10.832,1850000.0
2006-07-26 00:30:00,10.855,10.908,10.755,10.825,1100000.0
2006-07-26 01:00:00,10.922,10.922,10.769,10.856,1700000.0
2006-07-26 01:30:00,10.832,10.946,10.786,10.854,1600000.0
2006-07-26 02:00:00,10.882,10.894,10.715,10.749,8200000.0
2006-07-26 02:30:00,10.679,10.892,10.661,10.797,6300000.0
2006-07-26 03:00:00,10.753,10.9,10.698,10.82,8800000.0
2006-07-26 03:30:00,10.879,10.884,10.681,10.808,7150000.0
2006-07-26 04:00:00,10.806,10.844,10.668,10.801,6350000.0
2006-07-26 04:30:00,10.805,10.859,10.673,10.836,5100000.0
2006-07-26 05:00:00,10.805,10.864,10.628,10.682,6500000.0
2006-07-26 05:30:00,10.757,10.869,10.646,10.777,9750000.0
2006-07-26 06:00:00,10.679,10.836,10.659,10.732,6550000.0
2006-07-26 06:30:00,10.806,10.841,10.663,10.713,7900000.0
2006-07-26 07:00:00,10.726,10.861,10.651,10.792,7400000.0
2006-07-26 07:30:00,10.84,10.903,10.701,10.762,5300000.0
2006-07-26 08:00:00,10.759,10.874,10.702,10.82,10650000.0
2006-07-26 08:30:00,10.856,10.921,10.733,10.85,7700000.0
2006-07-26 09:00:00,10.75,10.907,10.714,10.757,7900000.0
2006-07-26 09:30:00,10.832,10.935,10.719,10.889,5700000.0
2006-07-26 10:00:00,10.865,10.947,10.683,10.826,10100000.0
2006-07-26 10:30:00,10.776,10.935,10.691,10.802,7450000.0
2006-07-26 11:00:00,10.785,10.967,10.679,10.789,6950000.0
2006-07-26 11:30:00,10.862,10.898,10.705,10.779,7950000.0
2006-07-26 12:00:00,10.818,10.894,10.706,10.853,9300000.0
2006-07-26 12:30:00,10.751,10.895,10.716,10.839,7850000.0
2006-07-26 13:00:00,10.721,10.893,10.721,10.799,6100000.0
2006-07-26 13:30:00,10.777,10.885,10.721,10.851,4950000.0
2006-07-26 14:00:00,10.854,10.876,10.686,10.836,8450000.0
2006-07-26 14:30:00,10.791,10.956,10.702,10.95,13250000.0
2006-07-26 15:00:00,10.838,10.987,10.75,10.865,12950000.0
2006-07-26 15:30:00,10.848,10.971,10.713,10.783,13200000.0
2006-07-26 16:00:00,10.851,10.933,10.663,10.818,13350000.0
2006-07-26 16:30:00,10.767,10.963,10.719,10.826,12750000.0
2006-07-26 17:00:00,10.923,11.02,10.773,10.982,12750000.0
2006-07-26 17:30:00,10.833,11.025,10.787,10.951,13050000.0
2006-07-26 18:00:00,10.841,11.032,10.822,10.974,12250000.0
2006-07-26 18:30:00,10.944,11.07,10.822,10.965,12750000.0
2006-07-26 19:00:00,10.921,11.027,10.817,10.976,11350000.0
2006-07-26 19:30:00,10.988,11.014,10.84,11.008,4250000.0
2006-07-26 20:00:00,10.97,11.027,10.849,10.995,5550000.0
2006-07-26 20:30:00,10.97,11.143,10.894,11.023,5350000.0
2006-07-26 21:00:00,11.055,11.078,10.906,10.988,2650000.0
2006-07-26 21:30:00,11.028,11.097,10.912,11.013,3150000.0
2006-07-26 22:00:00,11.011,11.078,10.904,11.012,2850000.0
2006-07-26 22:30:00,11.017,11.068,10.922,10.963,1100000.0
2006-07-26 23:00:00,11.016,11.081,10.928,11.007,2800000.0
2006-07-26 23:30:00,11.004,11.047,10.914,10.964,1600000.0
2006-07-27 00:00:00,11.11,11.49,10.918,11.068,2400000.0
2006-07-27 00:30:00,11.086,11.105,10.96,11.071,900000.0
2006-07-27 01:00:00,11.087,11.095,10.944,11.04,1400000.0
2006-07-27 01:30:00,11.002,11.076,10.936,10.974,700000.0
2006-07-27 02:00:00,11.031,11.105,10.88,11.008,6600000.0
2006-07-27 02:30:00,11.032,11.142,10.902,11.002,7500000.0
2006-07-27 03:00:00,11.055,11.124,10.939,11.04,5400000.0
2006-07-27 03:30:00,10.991,11.106,10.905,11.036,5250000.0
2006-07-27 04:00:00,11.05,11.087,10.934,10.999,2950000.0
2006-07-27 04:30:00,11.044,11.107,10.944,10.979,1750000.0
2006-07-27 05:00:00,10.963,11.153,10.95,11.114,2100000.0
2006-07-27 05:30:00,11.028,11.138,10.956,11.033,2650000.0
2006-07-27 06:00:00,11.064,11.131,10.95,11.037,4600000.0
2006-07-27 06:30:00,11.077,11.151,10.937,11.004,6300000.0
2006-07-27 07:00:00,11.078,11.119,10.96,11.041,4850000.0
2006-07-27 07:30:00,11.079,11.115,10.938,10.975,6500000.0
2006-07-27 08:00:00,11.079,11.132,10.913,11.093,6900000.0
2006-07-27 08:30:00,11.092,11.144,10.919,11.032,4700000.0
2006-07-27 09:00:00,11.043,11.211,10.967,11.082,6450000.0
2006-07-27 09:30:00,11.087,11.184,10.946,11.125,5650000.0
2006-07-27 10:00:00,11.073,11.153,10.967,11.153,6700000.0
2006-07-27 10:30:00,11.033,11.188,10.986,11.107,7350000.0
2006-07-27 11:00:00,10.985,11.202,10.982,11.072,8150000.0
2006-07-27 11:30:00,11.179,11.207,10.98,11.058,10450000.0
2006-07-27 12:00:00,11.095,11.164,11.001,11.028,4500000.0
2006-07-27 12:30:00,11.134,11.203,10.971,11.109,8200000.0
2006-07-27 13:00:00,11.12,11.183,10.963,11.071,8850000.0
2006-07-27 13:30:00,11.155,11.197,10.997,11.116,7350000.0
2006-07-27 14:00:00,11.085,11.238,10.961,11.14,9650000.0
2006-07-27 14:30:00,11.083,11.337,11.034,11.298,13250000.0
2006-07-27 15:00:00,11.219,11.429,11.203,11.318,12800000.0
2006-07-27 15:30:00,11.367,11.433,11.248,11.318,13200000.0
2006-07-27 16:00:00,11.389,11.456,11.212,11.283,13550000.0
2006-07-27 16:30:00,11.295,11.431,11.186,11.332,12850000.0
2006-07-27 17:00:00,11.422,11.438,11.18,11.391,12950000.0
2006-07-27 17:30:00,11.237,11.389,11.187,11.342,12850000.0
2006-07-27 18:00:00,11.245,11.438,11.202,11.387,12650000.0
2006-07-27 18:30:00,11.348,11.411,11.19,11.284,12650000.0
2006-07-27 19:00:00,11.264,11.357,11.152,11.178,11550000.0
2006-07-27 19:30:00,11.292,11.327,11.153,11.32,3050000.0
2006-07-27 20:00:00,11.253,11.299,11.112,11.241,5000000.0
2006-07-27 20:30:00,11.255,11.296,11.133,11.217,4050000.0
2006-07-27 21:00:00,11.324,11.344,11.165,11.263,4400000.0
2006-07-27 21:30:00,11.248,11.361,11.184,11.298,2300000.0
2006-07-27 22:00:00,11.203,11.364,11.203,11.293,2200000.0
2006-07-27 22:30:00,11.331,11.342,11.184,11.24,1750000.0
2006-07-27 23:00:00,11.239,11.32,11.184,11.287,850000.0
2006-07-27 23:30:00,11.312,11.353,11.206,11.263,1400000.0
2006-07-28 00:00:00,11.38,11.42,11.205,11.282,1150000.0
2006-07-28 00:30:00,11.224,11.326,11.206,11.263,750000.0
2006-07-28 01:00:00,11.307,11.359,11.206,11.291,850000.0
2006-07-28 01:30:00,11.275,11.369,11.172,11.286,2150000.0
2006-07-28 02:00:00,11.266,11.406,11.179,11.341,4850000.0
2006-07-28 02:30:00,11.235,11.33,11.144,11.273,5600000.0
2006-07-28 03:00:00,11.336,11.374,11.158,11.258,6800000.0
2006-07-28 03:30:00,11.219,11.335,11.117,11.303,5600000.0
2006-07-28 04:00:00,11.186,11.329,11.186,11.246,1450000.0
2006-07-28 04:30:00,11.294,11.294,11.166,11.251,500000.0
2006-07-28 05:00:00,11.269,11.328,11.143,11.205,2000000.0
2006-07-28 05:30:00,11.252,11.317,11.105,11.266,6450000.0
2006-07-28 06:00:00,11.219,11.312,11.132,11.27,6750000.0
2006-07-28 06:30:00,11.287,11.37,11.156,11.286,7950000.0
2006-07-28 07:00:00,11.287,11.317,11.138,11.273,7750000.0
2006-07-28 07:30:00,11.286,11.34,11.137,11.206,6700000.0
2006-07-28 08:00:00,11.297,11.371,11.148,11.279,7200000.0
2006-07-28 08:30:00,11.279,11.322,11.153,11.258,4450000.0
2006-07-28 09:00:00,11.281,11.395,11.156,11.349,7150000.0
2006-07-28 09:30:00,11.238,11.383,11.188,11.352,5300000.0
2006-07-28 10:00:00,11.299,11.356,11.16,11.252,4850000.0
2006-07-28 10:30:00,11.256,11.342,11.125,11.316,3050000.0
2006-07-28 11:00:00,11.27,11.387,11.151,11.332,4000000.0
2006-07-28 11:30:00,11.295,11.348,11.152,11.243,4050000.0
2006-07-28 12:00:00,11.256,11.313,11.126,11.252,4000000.0
2006-07-28 12:30:00,11.315,11.373,11.122,11.287,8050000.0
2006-07-28 13:00:00,11.285,11.309,11.118,11.159,7850000.0
2006-07-28 13:30:00,11.11,11.319,11.11,11.256,7850000.0
2006-07-28 14:00:00,11.238,11.296,11.105,11.203,8600000.0
2006-07-28 14:30:00,11.184,11.372,11.128,11.298,13300000.0
2006-07-28 15:00:00,11.198,11.361,11.148,11.236,12500000.0
2006-07-28 15:30:00,11.227,11.382,11.128,11.243,13000000.0
2006-07-28 16:00:00,11.31,11.358,11.143,11.152,13300000.0
2006-07-28 16:30:00,11.187,11.344,11.101,11.241,13000000.0
2006-07-28 17:00:00,11.329,11.364,11.134,11.268,12200000.0
2006-07-28 17:30:00,11.159,11.336,11.129,11.3,10950000.0
2006-07-28 18:00:00,11.244,11.368,11.149,11.337,11800000.0
2006-07-28 18:30:00,11.302,11.38,11.185,11.27,12750000.0
2006-07-28 19:00:00,11.245,11.339,11.123,11.272,10050000.0
2006-07-28 19:30:00,11.303,11.336,11.12,11.194,4150000.0
2006-07-28 20:00:00,11.255,11.305,11.145,11.226,1650000.0
2006-07-28 20:30:00,11.277,11.277,11.115,11.154,1000000.0
2006-07-28 21:00:00,11.134,11.305,11.123,11.302,950000.0
2006-07-28 21:30:00,11.177,11.348,11.177,11.263,2600000.0
2006-07-28 22:00:00,11.271,11.339,11.214,11.273,950000.0
2006-07-28 22:30:00,11.311,11.311,11.153,11.22,550000.0
2006-07-30 23:00:00,11.267,11.29,11.113,11.29,1000000.0
2006-07-30 23:30:00,11.305,11.305,11.2,11.243,700000.0
2006-07-31 00:00:00,11.268,11.502,11.259,11.4,5150000.0
2006-07-31 00:30:00,11.398,11.474,11.264,11.324,2700000.0
2006-07-31 01:00:00,11.375,11.43,11.247,11.407,2950000.0
2006-07-31 01:30:00,11.286,11.419,11.247,11.354,1350000.0
2006-07-31 02:00:00,11.246,11.447,11.233,11.344,3900000.0
2006-07-31 02:30:00,11.262,11.396,11.225,11.304,2300000.0
2006-07-31 03:00:00,11.408,11.432,11.279,11.377,2250000.0
2006-07-31 03:30:00,11.381,11.386,11.21,11.327,3100000.0
2006-07-31 04:00:00,11.356,11.359,11.199,11.281,2150000.0
2006-07-31 04:30:00,11.324,11.375,11.221,11.314,2400000.0
2006-07-31 05:00:00,11.242,11.342,11.23,11.34,650000.0
2006-07-31 05:30:00,11.337,11.38,11.244,11.367,2250000.0
2006-07-31 06:00:00,11.359,11.418,11.247,11.335,1700000.0
2006-07-31 06:30:00,11.417,11.423,11.26,11.333,2250000.0
2006-07-31 07:00:00,11.38,11.43,11.257,11.381,3150000.0
2006-07-31 07:30:00,11.303,11.481,11.271,11.333,2300000.0
2006-07-31 08:00:00,11.307,11.432,11.251,11.391,4300000.0
2006-07-31 08:30:00,11.399,11.459,11.224,11.33,4900000.0
2006-07-31 09:00:00,11.356,11.435,11.225,11.371,8250000.0
2006-07-31 09:30:00,11.351,11.39,11.194,11.354,8550000.0
2006-07-31 10:00:00,11.327,11.413,11.192,11.329,8950000.0
2006-07-31 10:30:00,11.366,11.431,11.186,11.236,6000000.0
2006-07-31 11:00:00,11.318,11.437,11.205,11.309,6650000.0
2006-07-31 11:30:00,11.352,11.411,11.216,11.297,6100000.0
2006-07-31 12:00:00,11.264,11.411,11.196,11.206,7300000.0
2006-07-31 12:30:00,11.236,11.401,11.179,11.352,7950000.0
2006-07-31 13:00:00,11.237,11.404,11.225,11.341,7300000.0
2006-07-31 13:30:00,11.286,11.403,11.227,11.337,5100000.0
2006-07-31 14:00:00,11.337,11.44,11.186,11.305,8800000.0
2006-07-31 14:30:00,11.289,11.406,11.171,11.341,13250000.0
2006-07-31 15:00:00,11.256,11.384,11.152,11.228,13000000.0
2006-07-31 15:30:00,11.259,11.401,11.162,11.216,13100000.0
2006-07-31 16:00:00,11.269,11.332,11.098,11.199,13800000.0
2006-07-31 16:30:00,11.1,11.26,11.068,11.164,12600000.0
2006-07-31 17:00:00,11.259,11.341,11.086,11.315,12600000.0
2006-07-31 17:30:00,11.17,11.373,11.162,11.336,13150000.0
2006-07-31 18:00:00,11.242,11.383,11.185,11.377,12950000.0
2006-07-31 18:30:00,11.338,11.379,11.178,11.223,12650000.0
2006-07-31 19:00:00,11.193,11.371,11.135,11.251,11200000.0
2006-07-31 19:30:00,11.3,11.306,11.13,11.173,3650000.0
2006-07-31 20:00:00,11.207,11.33,11.135,11.295,6850000.0
2006-07-31 20:30:00,11.258,11.386,11.183,11.331,3650000.0
2006-07-31 21:00:00,11.348,11.386,11.186,11.243,2900000.0
2006-07-31 21:30:00,11.273,11.407,11.223,11.383,3650000.0
2006-07-31 22:00:00,11.356,11.387,11.21,11.343,2900000.0
2006-07-31 22:30:00,11.283,11.356,11.243,11.283,500000.0
2006-07-31 23:00:00,11.354,11.403,11.27,11.363,800000.0
2006-07-31 23:30:00,11.354,11.37,11.255,11.308,1200000.0
2006-08-01 00:00:00,11.316,11.405,11.234,11.401,2350000.0
2006-08-01 00:30:00,11.366,11.366,11.249,11.309,700000.0
2006-08-01 01:00:00,11.355,11.375,11.253,11.324,1100000.0
2006-08-01 01:30:00,11.354,11.404,11.193,11.403,3300000.0
2006-08-01 02:00:00,11.352,11.406,11.195,11.359,5700000.0
2006-08-01 02:30:00,11.292,11.389,11.196,11.275,4150000.0
2006-08-01 03:00:00,11.314,11.385,11.18,11.337,5850000.0
2006-08-01 03:30:00,11.263,11.338,11.188,11.259,3000000.0
2006-08-01 04:00:00,11.301,11.383,11.179,11.28,2500000.0
2006-08-01 04:30:00,11.333,11.361,11.223,11.233,950000.0
2006-08-01 05:00:00,11.244,11.397,11.205,11.342,2250000.0
2006-08-01 05:30:00,11.321,11.365,11.217,11.272,2550000.0
2006-08-01 06:00:00,11.301,11.392,11.205,11.205,3950000.0
2006-08-01 06:30:00,11.268,11.365,11.213,11.283,3200000.0
2006-08-01 07:00:00,11.27,11.406,11.181,11.315,7150000.0
2006-08-01 07:30:00,11.248,11.391,11.176,11.33,7950000.0
2006-08-01 08:00:00,11.342,11.402,11.181,11.315,6450000.0
2006-08-01 08:30:00,11.302,11.361,11.159,11.256,5750000.0
2006-08-01 09:00:00,11.251,11.331,11.123,11.29,7850000.0
2006-08-01 09:30:00,11.219,11.347,11.089,11.253,10000000.0
2006-08-01 10:00:00,11.238,11.331,11.096,11.189,10400000.0
2006-08-01 10:30:00,11.215,11.32,11.115,11.128,10000000.0
2006-08-01 11:00:00,11.197,11.33,11.113,11.33,7350000.0
2006-08-01 11:30:00,11.313,11.348,11.143,11.228,6900000.0
2006-08-01 12:00:00,11.258,11.376,11.124,11.137,8000000.0
2006-08-01 12:30:00,11.161,11.356,11.135,11.274,8700000.0
2006-08-01 13:00:00,11.27,11.349,11.143,11.267,6450000.0
2006-08-01 13:30:00,11.295,11.342,11.16,11.251,6400000.0
2006-08-01 14:00:00,11.265,11.361,11.167,11.245,8250000.0
2006-08-01 14:30:00,11.228,11.341,11.103,11.249,13350000.0
2006-08-01 15:00:00,11.171,11.385,11.103,11.329,12750000.0
2006-08-01 15:30:00,11.295,11.478,11.191,11.347,13000000.0
2006-08-01 16:00:00,11.386,11.467,11.23,11.358,13750000.0
2006-08-01 16:30:00,11.25,11.445,11.214,11.318,12850000.0
2006-08-01 17:00:00,11.397,11.474,11.258,11.448,9100000.0
2006-08-01 17:30:00,11.304,11.589,11.298,11.589,13350000.0
2006-08-01 18:00:00,11.499,11.706,11.434,11.652,12850000.0
2006-08-01 18:30:00,11.624,11.684,11.474,11.624,12900000.0
2006-08-01 19:00:00,11.591,11.707,11.514,11.544,12050000.0
2006-08-01 19:30:00,11.674,11.695,11.511,11.608,3150000.0
2006-08-01 20:00:00,11.672,11.702,11.508,11.563,6050000.0
2006-08-01 20:30:00,11.655,11.701,11.521,11.623,2850000.0
2006-08-01 21:00:00,11.636,11.658,11.532,11.584,1100000.0
2006-08-01 21:30:00,11.552,11.691,11.524,11.627,2550000.0
2006-08-01 22:00:00,11.669,11.723,11.557,11.666,3100000.0
2006-08-01 22:30:00,11.632,11.725,11.552,11.628,3100000.0
2006-08-01 23:00:00,11.584,11.719,11.539,11.679,2000000.0
2006-08-01 23:30:00,11.68,11.724,11.563,11.724,3350000.0
2006-08-02 00:00:00,11.73,12.22,11.589,11.724,3700000.0
2006-08-02 00:30:00,11.639,11.722,11.516,11.67,2700000.0
2006-08-02 01:00:00,11.683,11.721,11.584,11.65,600000.0
2006-08-02 01:30:00,11.653,11.78,11.542,11.688,4500000.0
2006-08-02 02:00:00,11.737,11.748,11.529,11.631,7850000.0
2006-08-02 02:30:00,11.595,11.755,11.534,11.599,4850000.0
2006-08-02 03:00:00,11.65,11.747,11.531,11.691,7850000.0
2006-08-02 03:30:00,11.718,11.738,11.528,11.675,8350000.0
2006-08-02 04:00:00,11.586,11.736,11.536,11.598,4900000.0
2006-08-02 04:30:00,11.67,11.736,11.552,11.705,2750000.0
2006-08-02 05:00:00,11.671,11.744,11.564,11.624,1650000.0
2006-08-02 05:30:00,11.686,11.791,11.568,11.633,6150000.0
2006-08-02 06:00:00,11.671,11.722,11.564,11.623,4300000.0
2006-08-02 06:30:00,11.699,11.737,11.532,11.63,4950000.0
2006-08-02 07:00:00,11.638,11.739,11.531,11.658,4950000.0
2006-08-02 07:30:00,11.599,11.717,11.543,11.683,4150000.0
2006-08-02 08:00:00,11.62,11.758,11.543,11.656,7700000.0
2006-08-02 08:30:00,11.671,11.703,11.55,11.638,3600000.0
2006-08-02 09:00:00,11.602,11.736,11.553,11.672,5900000.0
2006-08-02 09:30:00,11.601,11.794,11.569,11.75,9450000.0
2006-08-02 10:00:00,11.745,11.824,11.605,11.784,7400000.0
2006-08-02 10:30:00,11.726,11.789,11.561,11.671,10200000.0
2006-08-02 11:00:00,11.668,11.778,11.548,11.674,7300000.0
2006-08-02 11:30:00,11.678,11.833,11.566,11.69,9300000.0
2006-08-02 12:00:00,11.707,11.839,11.594,11.622,8500000.0
2006-08-02 12:30:00,11.623,11.826,11.607,11.727,7300000.0
2006-08-02 13:00:00,11.698,11.778,11.547,11.638,7550000.0
2006-08-02 13:30:00,11.703,11.762,11.53,11.652,5100000.0
2006-08-02 14:00:00,11.637,11.732,11.52,11.651,8150000.0
2006-08-02 14:30:00,11.616,11.851,11.552,11.767,13350000.0
2006-08-02 15:00:00,11.638,11.948,11.638,11.832,12450000.0
2006-08-02 15:30:00,11.871,12.141,11.768,11.95,12950000.0
2006-08-02 16:00:00,12.007,12.114,11.858,11.983,13250000.0
2006-08-02 16:30:00,11.916,12.162,11.836,12.045,13050000.0
2006-08-02 17:00:00,12.102,12.223,11.974,12.114,11700000.0
2006-08-02 17:30:00,11.99,12.128,11.878,12.104,13050000.0
2006-08-02 18:00:00,12.01,12.12,11.896,12.104,12350000.0
2006-08-02 18:30:00,12.065,12.169,11.914,12.032,12300000.0
2006-08-02 19:00:00,11.993,12.186,11.938,12.152,12200000.0
2006-08-02 19:30:00,12.175,12.202,11.998,12.129,11950000.0
2006-08-02 20:00:00,12.166,12.183,11.986,12.129,13250000.0
2006-08-02 20:30:00,12.081,12.197,11.98,12.088,8550000.0
2006-08-02 21:00:00,12.152,12.167,11.969,12.007,6500000.0
2006-08-02 21:30:00,12.083,12.173,11.993,12.043,4050000.0
2006-08-02 22:00:00,12.127,12.206,11.979,12.114,6400000.0
2006-08-02 22:30:00,12.046,12.166,11.943,12.074,4850000.0
2006-08-02 23:00:00,12.042,12.108,11.941,12.033,2700000.0
2006-08-02 23:30:00,12.044,12.062,11.939,12.035,1150000.0
2006-08-03 00:00:00,12.14,12.22,11.909,12.062,3250000.0
2006-08-03 00:30:00,12.098,12.136,11.94,12.007,3150000.0
2006-08-03 01:00:00,12.043,12.116,11.93,12.051,1200000.0
2006-08-03 01:30:00,12.13,12.13,11.995,12.054,1250000.0
2006-08-03 02:00:00,12.091,12.136,11.914,12.074,5700000.0
2006-08-03 02:30:00,12.059,12.073,11.851,12.012,10900000.0
2006-08-03 03:00:00,11.915,12.141,11.858,12.0,7950000.0
2006-08-03 03:30:00,11.937,12.072,11.869,11.934,8550000.0
2006-08-03 04:00:00,11.986,12.056,11.888,11.929,3650000.0
2006-08-03 04:30:00,11.947,12.124,11.886,11.952,2700000.0
2006-08-03 05:00:00,11.934,12.063,11.882,11.958,5050000.0
2006-08-03 05:30:00,11.996,12.075,11.82,11.946,7950000.0
2006-08-03 06:00:00,11.976,12.038,11.877,12.029,3950000.0
2006-08-03 06:30:00,12.047,12.092,11.832,12.0,5800000.0
2006-08-03 07:00:00,11.959,12.074,11.874,11.975,3000000.0
2006-08-03 07:30:00,11.96,12.113,11.897,12.017,7250000.0
2006-08-03 08:00:00,12.083,12.172,11.944,12.033,8250000.0
2006-08-03 08:30:00,12.025,12.124,11.925,12.029,6400000.0
2006-08-03 09:00:00,12.063,12.19,11.95,12.066,8450000.0
2006-08-03 09:30:00,11.983,12.152,11.919,12.093,5850000.0
2006-08-03 10:00:00,12.028,12.083,11.82,11.975,9750000.0
2006-08-03 10:30:00,11.88,12.108,11.841,11.929,11900000.0
2006-08-03 11:00:00,12.013,12.106,11.888,11.999,5350000.0
2006-08-03 11:30:00,12.103,12.141,11.943,12.026,6050000.0
2006-08-03 12:00:00,12.051,12.161,11.951,11.958,8150000.0
2006-08-03 12:30:00,11.95,12.129,11.855,11.98,9200000.0
2006-08-03 13:00:00,12.008,12.057,11.837,11.92,7750000.0
2006-08-03 13:30:00,12.028,12.07,11.869,11.896,5550000.0
2006-08-03 14:00:00,11.988,12.058,11.857,11.985,5400000.0
2006-08-03 14:30:00,11.967,12.175,11.902,12.101,12850000.0
2006-08-03 15:00:00,11.972,12.133,11.883,12.005,12900000.0
2006-08-03 15:30:00,12.015,12.103,11.897,11.959,12300000.0
2006-08-03 16:00:00,12.004,12.15,11.891,12.077,12550000.0
2006-08-03 16:30:00,11.983,12.188,11.929,12.007,13100000.0
2006-08-03 17:00:00,12.075,12.127,11.844,12.095,12300000.0
2006-08-03 17:30:00,11.993,12.13,11.871,12.014,12900000.0
2006-08-03 18:00:00,11.897,12.048,11.822,12.019,12100000.0
2006-08-03 18:30:00,11.967,12.042,11.822,11.986,12350000.0
2006-08-03 19:00:00,11.964,12.056,11.848,11.966,12950000.0
2006-08-03 19:30:00,12.006,12.019,11.846,11.874,8050000.0
2006-08-03 20:00:00,11.956,12.011,11.828,11.957,5400000.0
2006-08-03 20:30:00,11.972,12.056,11.847,11.94,6050000.0
2006-08-03 21:00:00,11.939,12.049,11.877,11.91,4700000.0
2006-08-03 21:30:00,11.938,12.072,11.881,11.988,5500000.0
2006-08-03 22:00:00,11.975,12.081,11.885,11.951,4950000.0
2006-08-03 22:30:00,11.993,12.042,11.87,11.978,2250000.0
2006-08-03 23:00:00,12.005,12.043,11.986,11.993,300000.0
2006-08-03 23:30:00,11.94,12.03,11.891,11.933,1550000.0
2006-08-04 00:00:00,12.07,12.59,11.906,12.042,2100000.0
2006-08-04 00:30:00,12.065,12.076,11.93,11.984,900000.0
2006-08-04 01:00:00,12.036,12.084,11.911,12.018,3000000.0
2006-08-04 01:30:00,12.046,12.112,11.921,11.971,3200000.0
2006-08-04 02:00:00,12.022,12.123,11.855,11.975,9450000.0
2006-08-04 02:30:00,11.938,12.057,11.889,11.959,5050000.0
2006-08-04 03:00:00,12.065,12.112,11.896,12.031,8700000.0
2006-08-04 03:30:00,11.987,12.069,11.86,11.972,5150000.0
2006-08-04 04:00:00,12.019,12.044,11.879,11.973,2450000.0
2006-08-04 04:30:00,12.036,12.097,11.906,11.99,2950000.0
2006-08-04 05:00:00,12.022,12.117,11.945,11.963,3400000.0
2006-08-04 05:30:00,12.011,12.078,11.879,11.989,6050000.0
2006-08-04 06:00:00,11.913,12.096,11.908,12.013,5400000.0
2006-08-04 06:30:00,11.997,12.067,11.89,12.004,5400000.0
2006-08-04 07:00:00,11.944,12.069,11.86,11.901,4900000.0
2006-08-04 07:30:00,11.952,12.084,11.883,11.962,3500000.0
2006-08-04 08:00:00,12.018,12.076,11.901,12.023,6800000.0
2006-08-04 08:30:00,11.944,12.101,11.917,11.962,6550000.0
2006-08-04 09:00:00,11.984,12.106,11.878,12.026,3950000.0
2006-08-04 09:30:00,12.02,12.087,11.862,12.062,3950000.0
2006-08-04 10:00:00,11.917,12.152,11.917,12.074,4850000.0
2006-08-04 10:30:00,12.016,12.182,11.938,11.947,12150000.0
2006-08-04 11:00:00,12.028,12.204,11.946,12.07,7450000.0
2006-08-04 11:30:00,12.073,12.162,11.952,12.109,5800000.0
2006-08-04 12:00:00,12.121,12.251,11.968,12.096,10600000.0
2006-08-04 12:30:00,12.086,12.227,12.005,12.127,10150000.0
2006-08-04 13:00:00,12.042,12.19,11.985,12.089,7050000.0
2006-08-04 13:30:00,12.191,12.215,12.003,12.107,10150000.0
2006-08-04 14:00:00,12.09,12.276,12.013,12.221,7150000.0
2006-08-04 14:30:00,12.175,12.554,12.153,12.475,13400000.0
2006-08-04 15:00:00,12.347,12.559,12.286,12.337,12500000.0
2006-08-04 15:30:00,12.405,12.541,12.257,12.421,12950000.0
2006-08-04 16:00:00,12.48,12.531,12.304,12.369,13700000.0
2006-08-04 16:30:00,12.367,12.502,12.265,12.296,12800000.0
2006-08-04 17:00:00,12.383,12.404,12.122,12.287,12650000.0
2006-08-04 17:30:00,12.172,12.448,12.172,12.386,12150000.0
2006-08-04 18:00:00,12.324,12.454,12.239,12.409,10600000.0
2006-08-04 18:30:00,12.384,12.44,12.182,12.364,12700000.0
2006-08-04 19:00:00,12.386,12.494,12.222,12.368,16150000.0
2006-08-04 19:30:00,12.368,12.381,12.134,12.321,4500000.0
2006-08-04 20:00:00,12.284,12.366,12.128,12.232,8050000.0
2006-08-04 20:30:00,12.161,12.322,12.091,12.283,9300000.0
2006-08-04 21:00:00,12.254,12.339,12.126,12.279,5900000.0
2006-08-04 21:30:00,12.23,12.346,12.16,12.344,4500000.0
2006-08-04 22:00:00,12.341,12.357,12.182,12.239,3800000.0
2006-08-04 22:30:00,12.325,12.348,12.189,12.226,2050000.0
2006-08-06 23:00:00,12.285,12.32,12.13,12.295,2100000.0
2006-08-06 23:30:00,12.294,12.316,12.211,12.243,800000.0
2006-08-07 00:00:00,12.261,12.34,12.183,12.26,2650000.0
2006-08-07 00:30:00,12.205,12.282,12.136,12.196,1750000.0
2006-08-07 01:00:00,12.263,12.312,12.18,12.258,1350000.0
2006-08-07 01:30:00,12.237,12.392,12.195,12.299,2550000.0
2006-08-07 02:00:00,12.255,12.415,12.204,12.358,7550000.0
2006-08-07 02:30:00,12.335,12.404,12.196,12.357,5250000.0
2006-08-07 03:00:00,12.39,12.437,12.233,12.369,3850000.0
2006-08-07 03:30:00,12.337,12.42,12.225,12.341,4150000.0
2006-08-07 04:00:00,12.385,12.487,12.216,12.392,5350000.0
2006-08-07 04:30:00,12.36,12.454,12.265,12.358,5550000.0
2006-08-07 05:00:00,12.377,12.451,12.267,12.328,1500000.0
2006-08-07 05:30:00,12.366,12.46,12.253,12.344,4250000.0
2006-08-07 06:00:00,12.328,12.492,12.256,12.329,5900000.0
2006-08-07 06:30:00,12.394,12.431,12.233,12.419,4500000.0
2006-08-07 07:00:00,12.373,12.419,12.266,12.367,5450000.0
2006-08-07 07:30:00,12.335,12.505,12.258,12.372,7300000.0
2006-08-07 08:00:00,12.332,12.463,12.262,12.418,8200000.0
2006-08-07 08:30:00,12.401,12.458,12.25,12.388,4750000.0
2006-08-07 09:00:00,12.371,12.491,12.245,12.407,8100000.0
2006-08-07 09:30:00,12.384,12.437,12.263,12.393,6750000.0
2006-08-07 10:00:00,12.402,12.498,12.266,12.428,5400000.0
2006-08-07 10:30:00,12.372,12.461,12.226,12.314,9400000.0
2006-08-07 11:00:00,12.321,12.457,12.256,12.293,6700000.0
2006-08-07 11:30:00,12.383,12.432,12.218,12.403,5950000.0
2006-08-07 12:00:00,12.32,12.451,12.243,12.311,5900000.0
2006-08-07 12:30:00,12.247,12.471,12.247,12.374,5200000.0
2006-08-07 13:00:00,12.297,12.443,12.194,12.336,6000000.0
2006-08-07 13:30:00,12.342,12.432,12.173,12.385,7250000.0
2006-08-07 14:00:00,12.328,12.382,12.2,12.33,6650000.0
2006-08-07 14:30:00,12.296,12.416,12.206,12.374,13400000.0
2006-08-07 15:00:00,12.244,12.427,12.2,12.36,12450000.0
2006-08-07 15:30:00,12.346,12.415,12.163,12.28,13150000.0
2006-08-07 16:00:00,12.323,12.417,12.186,12.32,13150000.0
2006-08-07 16:30:00,12.252,12.439,12.199,12.284,12350000.0
2006-08-07 17:00:00,12.368,12.443,12.195,12.332,13050000.0
2006-08-07 17:30:00,12.222,12.481,12.196,12.39,12500000.0
2006-08-07 18:00:00,12.303,12.435,12.189,12.355,12050000.0
2006-08-07 18:30:00,12.322,12.38,12.161,12.26,12050000.0
2006-08-07 19:00:00,12.232,12.348,11.99,12.176,13100000.0
2006-08-07 19:30:00,12.186,12.261,12.011,12.146,4700000.0
2006-08-07 20:00:00,12.126,12.186,11.986,12.088,3100000.0
2006-08-07 20:30:00,12.122,12.195,12.017,12.127,2250000.0
2006-08-07 21:00:00,12.095,12.245,12.039,12.127,2500000.0
2006-08-07 21:30:00,12.162,12.222,12.069,12.143,1050000.0
2006-08-07 22:00:00,12.186,12.225,12.076,12.163,2350000.0
2006-08-07 22:30:00,12.226,12.24,12.085,12.144,1750000.0
2006-08-07 23:00:00,12.186,12.243,12.082,12.243,1000000.0
2006-08-07 23:30:00,12.195,12.29,12.091,12.175,3100000.0
2006-08-08 00:00:00,12.27,12.36,12.07,12.254,1050000.0
2006-08-08 00:30:00,12.256,12.293,12.137,12.138,2400000.0
2006-08-08 01:00:00,12.256,12.318,12.126,12.205,3950000.0
2006-08-08 01:30:00,12.25,12.319,12.123,12.21,3400000.0
2006-08-08 02:00:00,12.239,12.328,12.08,12.264,4900000.0
2006-08-08 02:30:00,12.177,12.341,12.131,12.179,7200000.0
2006-08-08 03:00:00,12.198,12.329,12.11,12.216,9450000.0
2006-08-08 03:30:00,12.289,12.319,12.138,12.149,3750000.0
2006-08-08 04:00:00,12.279,12.328,12.143,12.217,4950000.0
2006-08-08 04:30:00,12.285,12.321,12.164,12.228,7600000.0
2006-08-08 05:00:00,12.235,12.334,12.115,12.19,3650000.0
2006-08-08 05:30:00,12.163,12.287,12.13,12.184,2200000.0
2006-08-08 06:00:00,12.245,12.289,12.1,12.228,6250000.0
2006-08-08 06:30:00,12.178,12.291,12.088,12.258,5550000.0
2006-08-08 07:00:00,12.24,12.288,12.112,12.202,5600000.0
2006-08-08 07:30:00,12.169,12.274,12.058,12.212,6700000.0
2006-08-08 08:00:00,12.167,12.279,12.075,12.175,10050000.0
2006-08-08 08:30:00,12.207,12.237,12.067,12.183,9100000.0
2006-08-08 09:00:00,12.081,12.238,12.022,12.19,7450000.0
2006-08-08 09:30:00,12.143,12.225,12.017,12.209,6250000.0
2006-08-08 10:00:00,12.19,12.286,12.042,12.149,7650000.0
2006-08-08 10:30:00,12.15,12.308,12.034,12.174,11600000.0
2006-08-08 11:00:00,12.19,12.308,12.007,12.12,8000000.0
2006-08-08 11:30:00,12.184,12.202,11.984,12.076,10900000.0
2006-08-08 12:00:00,12.093,12.14,11.95,12.0,9500000.0
2006-08-08 12:30:00,12.054,12.116,11.913,12.034,10400000.0
2006-08-08 13:00:00,12.053,12.107,11.918,12.028,9900000.0
2006-08-08 13:30:00,11.922,12.128,11.89,12.098,9650000.0
2006-08-08 14:00:00,12.059,12.133,11.954,12.087,7150000.0
2006-08-08 14:30:00,12.061,12.136,11.916,12.1,13400000.0
2006-08-08 15:00:00,11.963,12.188,11.921,12.125,12450000.0
2006-08-08 15:30:00,12.1,12.271,11.997,12.158,13150000.0
2006-08-08 16:00:00,12.208,12.255,12.007,12.17,12900000.0
2006-08-08 16:30:00,12.087,12.246,12.03,12.11,13200000.0
2006-08-08 17:00:00,12.204,12.252,12.002,12.206,12450000.0
2006-08-08 17:30:00,12.058,12.268,12.029,12.208,12150000.0
2006-08-08 18:00:00,12.143,12.262,12.058,12.226,11350000.0
2006-08-08 18:30:00,12.179,12.261,12.066,12.121,6950000.0
2006-08-08 19:00:00,12.135,12.221,12.005,12.165,9100000.0
2006-08-08 19:30:00,12.181,12.201,12.024,12.068,3750000.0
2006-08-08 20:00:00,12.173,12.28,11.954,12.194,10550000.0
2006-08-08 20:30:00,12.137,12.262,12.035,12.147,13600000.0
2006-08-08 21:00:00,12.155,12.26,12.03,12.177,11950000.0
2006-08-08 21:30:00,12.062,12.206,11.998,12.069,5100000.0
2006-08-08 22:00:00,12.136,12.15,12.004,12.054,2250000.0
2006-08-08 22:30:00,12.118,12.128,11.987,12.061,1500000.0
2006-08-08 23:00:00,11.963,12.109,11.954,12.094,1450000.0
2006-08-08 23:30:00,12.121,12.135,12.024,12.063,500000.0
2006-08-09 00:00:00,12.084,12.177,11.992,12.084,2950000.0
2006-08-09 00:30:00,12.147,12.176,11.983,12.132,3500000.0
2006-08-09 01:00:00,12.106,12.127,11.954,12.01,4200000.0
2006-08-09 01:30:00,12.03,12.113,11.888,12.01,5850000.0
2006-08-09 02:00:00,11.988,12.125,11.843,11.978,13650000.0
2006-08-09 02:30:00,11.996,12.063,11.839,11.967,8650000.0
2006-08-09 03:00:00,12.005,12.008,11.811,11.929,11350000.0
2006-08-09 03:30:00,11.971,12.057,11.855,11.924,8500000.0
2006-08-09 04:00:00,12.026,12.069,11.876,11.945,2500000.0
2006-08-09 04:30:00,12.005,12.051,11.902,12.011,1450000.0
2006-08-09 05:00:00,12.011,12.045,11.831,11.973,5450000.0
2006-08-09 05:30:00,11.963,12.01,11.789,11.882,9950000.0
2006-08-09 06:00:00,11.915,12.007,11.804,11.963,8100000.0
2006-08-09 06:30:00,11.953,12.086,11.826,12.02,8200000.0
2006-08-09 07:00:00,11.991,12.037,11.836,11.934,8000000.0
2006-08-09 07:30:00,11.924,12.06,11.87,11.935,5800000.0
2006-08-09 08:00:00,11.942,12.08,11.874,12.034,9000000.0
2006-08-09 08:30:00,11.967,12.099,11.902,12.012,4400000.0
2006-08-09 09:00:00,12.017,12.097,11.903,12.025,4500000.0
2006-08-09 09:30:00,12.039,12.135,11.94,12.086,3750000.0
2006-08-09 10:00:00,12.105,12.175,11.938,12.053,8500000.0
2006-08-09 10:30:00,12.077,12.19,11.97,11.97,4850000.0
2006-08-09 11:00:00,11.972,12.188,11.946,12.037,9450000.0
2006-08-09 11:30:00,12.075,12.156,11.948,12.066,8250000.0
2006-08-09 12:00:00,12.114,12.195,11.99,12.044,7200000.0
2006-08-09 12:30:00,12.13,12.28,11.998,12.193,11150000.0
2006-08-09 13:00:00,12.207,12.266,12.054,12.184,11000000.0
2006-08-09 13:30:00,12.208,12.307,12.06,12.21,8300000.0
2006-08-09 14:00:00,12.247,12.3,12.115,12.268,7000000.0
2006-08-09 14:30:00,12.225,12.483,12.187,12.443,13250000.0
2006-08-09 15:00:00,12.357,12.52,12.284,12.412,12450000.0
2006-08-09 15:30:00,12.42,12.482,12.256,12.386,13200000.0
2006-08-09 16:00:00,12.427,12.501,12.236,12.334,13400000.0
2006-08-09 16:30:00,12.326,12.565,12.26,12.462,11950000.0
2006-08-09 17:00:00,12.551,12.565,12.334,12.534,12600000.0
2006-08-09 17:30:00,12.395,12.613,12.359,12.554,13400000.0
2006-08-09 18:00:00,12.45,12.607,12.38,12.516,11650000.0
2006-08-09 18:30:00,12.485,12.557,12.334,12.473,11650000.0
2006-08-09 19:00:00,12.42,12.548,12.326,12.473,10700000.0
2006-08-09 19:30:00,12.489,12.54,12.308,12.487,4500000.0
2006-08-09 20:00:00,12.405,12.536,12.354,12.457,5000000.0
2006-08-09 20:30:00,12.458,12.458,12.285,12.324,2050000.0
2006-08-09 21:00:00,12.4,12.43,12.245,12.378,2450000.0
2006-08-09 21:30:00,12.336,12.469,12.288,12.426,2500000.0
2006-08-09 22:00:00,12.434,12.471,12.296,12.347,1850000.0
2006-08-09 22:30:00,12.386,12.496,12.286,12.423,2250000.0
2006-08-09 23:00:00,12.381,12.492,12.32,12.357,1500000.0
2006-08-09 23:30:00,12.423,12.513,12.313,12.415,1400000.0
2006-08-10 00:00:00,12.47,12.68,12.0,12.4,2950000.0
2006-08-10 00:30:00,12.467,12.515,12.363,12.423,2150000.0
2006-08-10 01:00:00,12.472,12.494,12.373,12.471,950000.0
2006-08-10 01:30:00,12.497,12.533,12.354,12.463,3200000.0
2006-08-10 02:00:00,12.378,12.503,12.321,12.377,5400000.0
2006-08-10 02:30:00,12.367,12.522,12.294,12.353,2100000.0
2006-08-10 03:00:00,12.396,12.528,12.296,12.46,3050000.0
2006-08-10 03:30:00,12.481,12.549,12.356,12.529,5500000.0
2006-08-10 04:00:00,12.477,12.531,12.365,12.505,3700000.0
2006-08-10 04:30:00,12.499,12.545,12.363,12.485,3650000.0
2006-08-10 05:00:00,12.495,12.532,12.352,12.448,3600000.0
2006-08-10 05:30:00,12.458,12.526,12.364,12.449,3450000.0
2006-08-10 06:00:00,12.484,12.532,12.325,12.371,1500000.0
2006-08-10 06:30:00,12.431,12.562,12.341,12.425,5850000.0
2006-08-10 07:00:00,12.377,12.593,12.377,12.536,3350000.0
2006-08-10 07:30:00,12.52,12.634,12.345,12.553,3400000.0
2006-08-10 08:00:00,12.441,12.603,12.412,12.543,4750000.0
2006-08-10 08:30:00,12.478,12.629,12.384,12.535,3900000.0
2006-08-10 09:00:00,12.526,12.64,12.407,12.564,8500000.0
2006-08-10 09:30:00,12.507,12.621,12.412,12.515,4950000.0
2006-08-10 10:00:00,12.504,12.543,12.328,12.382,7450000.0
2006-08-10 10:30:00,12.339,12.547,12.308,12.401,9700000.0
2006-08-10 11:00:00,12.405,12.54,12.346,12.399,8800000.0
2006-08-10 11:30:00,12.469,12.527,12.352,12.459,5200000.0
2006-08-10 12:00:00,12.436,12.488,12.262,12.397,7400000.0
2006-08-10 12:30:00,12.333,12.498,12.243,12.272,8300000.0
2006-08-10 13:00:00,12.308,12.463,12.269,12.396,9050000.0
2006-08-10 13:30:00,12.413,12.458,12.257,12.358,6750000.0
2006-08-10 14:00:00,12.388,12.465,12.228,12.313,10400000.0
2006-08-10 14:30:00,12.295,12.376,12.042,12.247,10550000.0
2006-08-10 15:00:00,12.259,12.341,12.085,12.215,12000000.0
2006-08-10 15:30:00,12.188,12.36,12.096,12.214,12650000.0
2006-08-10 16:00:00,12.257,12.315,11.956,12.109,13650000.0
2006-08-10 16:30:00,12.015,12.218,11.91,12.081,10500000.0
2006-08-10 17:00:00,12.182,12.2,11.952,12.071,8450000.0
2006-08-10 17:30:00,11.989,12.151,11.886,12.01,10050000.0
2006-08-10 18:00:00,11.953,12.161,11.93,12.083,8750000.0
2006-08-10 18:30:00,12.066,12.153,11.927,12.061,9950000.0
2006-08-10 19:00:00,12.036,12.132,11.856,12.053,11750000.0
2006-08-10 19:30:00,12.034,12.045,11.863,11.913,6750000.0
2006-08-10 20:00:00,11.944,12.046,11.859,12.036,4050000.0
2006-08-10 20:30:00,12.016,12.117,11.926,12.068,3500000.0
2006-08-10 21:00:00,12.02,12.076,11.897,12.009,2050000.0
2006-08-10 21:30:00,12.066,12.13,11.963,12.021,4400000.0
2006-08-10 22:00:00,12.067,12.106,11.962,12.059,2150000.0
2006-08-10 22:30:00,12.073,12.073,11.973,12.07,300000.0
2006-08-10 23:00:00,12.086,12.134,11.978,12.051,1400000.0
2006-08-10 23:30:00,12.075,12.075,11.952,12.003,1550000.0
2006-08-11 00:00:00,12.13,12.36,11.75,12.083,3200000.0
2006-08-11 00:30:00,12.046,12.129,11.974,12.025,1150000.0
2006-08-11 01:00:00,12.075,12.083,11.975,12.013,600000.0
2006-08-11 01:30:00,12.08,12.143,11.943,12.038,3150000.0
2006-08-11 02:00:00,12.046,12.175,11.942,12.128,8950000.0
2006-08-11 02:30:00,12.008,12.289,12.004,12.186,9700000.0
2006-08-11 03:00:00,12.212,12.257,12.032,12.13,9250000.0
2006-08-11 03:30:00,12.184,12.245,11.998,12.135,7600000.0
2006-08-11 04:00:00,12.137,12.237,12.043,12.098,5300000.0
2006-08-11 04:30:00,12.163,12.202,12.04,12.085,5700000.0
2006-08-11 05:00:00,12.104,12.197,12.032,12.085,5050000.0
2006-08-11 05:30:00,12.152,12.253,12.021,12.146,7400000.0
2006-08-11 06:00:00,12.193,12.264,12.027,12.085,6450000.0
2006-08-11 06:30:00,12.162,12.233,12.019,12.089,8150000.0
2006-08-11 07:00:00,12.163,12.222,12.036,12.145,7500000.0
2006-08-11 07:30:00,12.173,12.232,12.014,12.146,8950000.0
2006-08-11 08:00:00,12.165,12.261,11.999,12.114,10800000.0
2006-08-11 08:30:00,12.119,12.255,12.028,12.168,7550000.0
2006-08-11 09:00:00,12.174,12.243,12.03,12.172,5600000.0
2006-08-11 09:30:00,12.098,12.242,12.043,12.238,6800000.0
2006-08-11 10:00:00,12.198,12.314,12.079,12.262,5300000.0
2006-08-11 10:30:00,12.119,12.258,12.064,12.199,4200000.0
2006-08-11 11:00:00,12.178,12.277,12.094,12.183,4300000.0
2006-08-11 11:30:00,12.244,12.313,12.075,12.226,7350000.0
2006-08-11 12:00:00,12.225,12.29,12.041,12.103,5500000.0
2006-08-11 12:30:00,12.147,12.269,12.07,12.139,3950000.0
2006-08-11 13:00:00,12.142,12.257,12.044,12.126,4500000.0
2006-08-11 13:30:00,12.143,12.255,12.039,12.069,5950000.0
2006-08-11 14:00:00,12.145,12.244,12.031,12.197,5150000.0
2006-08-11 14:30:00,12.162,12.264,11.99,12.183,13300000.0
2006-08-11 15:00:00,12.051,12.258,12.038,12.121,12800000.0
2006-08-11 15:30:00,12.189,12.319,12.088,12.196,12950000.0
2006-08-11 16:00:00,12.246,12.355,12.095,12.251,13100000.0
2006-08-11 16:30:00,12.169,12.303,12.04,12.106,13100000.0
2006-08-11 17:00:00,12.197,12.244,11.855,12.045,12200000.0
2006-08-11 17:30:00,11.893,12.074,11.562,11.784,13250000.0
2006-08-11 18:00:00,11.674,11.87,11.603,11.79,12300000.0
2006-08-11 18:30:00,11.755,11.921,11.648,11.791,12650000.0
2006-08-11 19:00:00,11.768,11.9,11.656,11.763,11750000.0
2006-08-11 19:30:00,11.816,11.841,11.682,11.728,3200000.0
2006-08-11 20:00:00,11.786,11.834,11.707,11.807,1750000.0
2006-08-11 20:30:00,11.807,11.827,11.706,11.775,600000.0
2006-08-11 21:00:00,11.834,11.835,11.696,11.711,1000000.0
2006-08-11 21:30:00,11.804,11.859,11.72,11.767,1300000.0
2006-08-11 22:00:00,11.813,11.86,11.73,11.849,2000000.0
2006-08-11 22:30:00,11.845,11.855,11.745,11.804,400000.0
2006-08-13 23:00:00,11.738,11.896,11.738,11.843,950000.0
2006-08-13 23:30:00,11.875,11.875,11.735,11.804,1100000.0
2006-08-14 00:00:00,11.802,11.84,11.653,11.679,3300000.0
2006-08-14 00:30:00,11.716,11.798,11.535,11.618,3200000.0
2006-08-14 01:00:00,11.685,11.742,11.582,11.677,3050000.0
2006-08-14 01:30:00,11.621,11.719,11.573,11.665,2050000.0
2006-08-14 02:00:00,11.707,11.765,11.57,11.667,7950000.0
2006-08-14 02:30:00,11.597,11.822,11.577,11.732,9650000.0
2006-08-14 03:00:00,11.746,11.831,11.619,11.701,7150000.0
2006-08-14 03:30:00,11.74,11.827,11.632,11.756,4850000.0
2006-08-14 04:00:00,11.794,11.827,11.656,11.712,2950000.0
2006-08-14 04:30:00,11.807,11.818,11.659,11.704,2800000.0
2006-08-14 05:00:00,11.727,11.857,11.661,11.823,4050000.0
2006-08-14 05:30:00,11.811,11.851,11.655,11.696,6000000.0
2006-08-14 06:00:00,11.765,11.828,11.656,11.674,8750000.0
2006-08-14 06:30:00,11.697,11.886,11.629,11.773,6350000.0
2006-08-14 07:00:00,11.751,11.841,11.637,11.662,5400000.0
2006-08-14 07:30:00,11.752,11.87,11.632,11.795,8150000.0
2006-08-14 08:00:00,11.679,11.828,11.559,11.711,11750000.0
2006-08-14 08:30:00,11.718,11.849,11.613,11.783,10400000.0
2006-08-14 09:00:00,11.776,11.848,11.619,11.768,11700000.0
2006-08-14 09:30:00,11.671,11.844,11.598,11.79,12300000.0
2006-08-14 10:00:00,11.767,11.843,11.6,11.742,14250000.0
2006-08-14 10:30:00,11.687,11.819,11.581,11.608,15450000.0
2006-08-14 11:00:00,11.652,11.787,11.556,11.686,13350000.0
2006-08-14 11:30:00,11.762,11.777,11.597,11.686,12500000.0
2006-08-14 12:00:00,11.716,11.795,11.546,11.613,13250000.0
2006-08-14 12:30:00,11.625,11.771,11.54,11.712,13450000.0
2006-08-14 13:00:00,11.707,11.759,11.554,11.721,12850000.0
2006-08-14 13:30:00,11.741,11.799,11.574,11.631,12350000.0
2006-08-14 14:00:00,11.683,11.781,11.556,11.706,9200000.0
2006-08-14 14:30:00,11.683,11.888,11.611,11.81,13250000.0
2006-08-14 15:00:00,11.686,11.935,11.64,11.891,12750000.0
2006-08-14 15:30:00,11.83,11.945,11.69,11.732,13000000.0
2006-08-14 16:00:00,11.809,12.041,11.646,11.888,13100000.0
2006-08-14 16:30:00,11.857,12.044,11.797,11.898,12350000.0
2006-08-14 17:00:00,11.959,12.009,11.762,11.937,12400000.0
2006-08-14 17:30:00,11.797,11.999,11.76,11.909,8050000.0
2006-08-14 18:00:00,11.914,12.018,11.803,11.942,2150000.0
2006-08-14 18:30:00,11.856,12.119,11.856,12.05,2600000.0
2006-08-14 19:00:00,12.034,12.169,11.897,12.084,13100000.0
2006-08-14 19:30:00,12.088,12.099,11.911,12.022,4450000.0
2006-08-14 20:00:00,12.087,12.087,11.9,11.998,2600000.0
2006-08-14 20:30:00,12.008,12.044,11.89,11.945,1800000.0
2006-08-14 21:00:00,12.007,12.036,11.876,12.015,1700000.0
2006-08-14 21:30:00,12.013,12.079,11.866,11.916,2900000.0
2006-08-14 22:00:00,11.879,11.993,11.873,11.943,1050000.0
2006-08-14 22:30:00,11.931,12.061,11.899,11.936,2550000.0
2006-08-14 23:00:00,11.946,12.054,11.883,11.95,1600000.0
2006-08-14 23:30:00,12.028,12.083,11.916,11.943,1850000.0
2006-08-15 00:00:00,11.947,12.032,11.882,11.956,1000000.0
2006-08-15 00:30:00,11.985,12.069,11.935,11.942,500000.0
2006-08-15 01:00:00,12.014,12.052,11.914,11.956,1350000.0
2006-08-15 01:30:00,12.021,12.059,11.896,11.949,4350000.0
2006-08-15 02:00:00,12.0,12.063,11.842,11.896,8700000.0
2006-08-15 02:30:00,11.987,12.034,11.843,11.977,6550000.0
2006-08-15 03:00:00,12.012,12.073,11.852,11.974,8800000.0
2006-08-15 03:30:00,11.891,12.041,11.838,11.948,6400000.0
2006-08-15 04:00:00,11.854,12.038,11.823,12.038,6350000.0
2006-08-15 04:30:00,11.984,11.995,11.828,11.929,3300000.0
2006-08-15 05:00:00,11.9,12.018,11.835,11.904,4750000.0
2006-08-15 05:30:00,12.004,12.023,11.877,11.917,3850000.0
2006-08-15 06:00:00,11.992,12.016,11.818,11.946,4100000.0
2006-08-15 06:30:00,11.979,12.02,11.835,11.942,5250000.0
2006-08-15 07:00:00,11.975,12.065,11.815,11.967,10350000.0
2006-08-15 07:30:00,11.913,12.069,11.831,11.942,8950000.0
2006-08-15 08:00:00,11.925,12.004,11.796,11.921,8900000.0
2006-08-15 08:30:00,11.931,12.023,11.795,11.915,8600000.0
2006-08-15 09:00:00,11.925,12.011,11.814,11.927,10850000.0
2006-08-15 09:30:00,11.849,12.019,11.804,11.946,8050000.0
2006-08-15 10:00:00,11.813,12.033,11.813,11.941,4200000.0
2006-08-15 10:30:00,11.844,12.003,11.819,11.882,10050000.0
2006-08-15 11:00:00,11.82,11.987,11.796,11.863,10100000.0
2006-08-15 11:30:00,11.922,11.979,11.766,11.832,6350000.0
2006-08-15 12:00:00,11.894,12.001,11.757,11.815,4200000.0
2006-08-15 12:30:00,11.81,12.001,11.774,11.878,10600000.0
2006-08-15 13:00:00,11.946,12.009,11.757,11.9,7500000.0
2006-08-15 13:30:00,11.792,11.994,11.764,11.808,6650000.0
2006-08-15 14:00:00,11.902,11.953,11.658,11.805,6650000.0
2006-08-15 14:30:00,11.781,11.934,11.679,11.885,13250000.0
2006-08-15 15:00:00,11.765,12.005,11.745,11.893,12600000.0
2006-08-15 15:30:00,11.898,12.008,11.767,11.929,12900000.0
2006-08-15 16:00:00,11.989,12.082,11.811,11.929,13450000.0
2006-08-15 16:30:00,11.881,12.057,11.792,11.872,12050000.0
2006-08-15 17:00:00,11.962,12.04,11.798,12.009,12650000.0
2006-08-15 17:30:00,11.866,12.124,11.84,12.019,13150000.0
2006-08-15 18:00:00,11.917,12.098,11.878,12.022,8150000.0
2006-08-15 18:30:00,12.031,12.081,11.885,11.965,8200000.0
2006-08-15 19:00:00,11.939,12.028,11.851,11.891,7900000.0
2006-08-15 19:30:00,11.998,12.017,11.859,11.926,3500000.0
2006-08-15 20:00:00,11.953,12.011,11.85,11.999,3550000.0
2006-08-15 20:30:00,11.971,12.002,11.833,11.918,3700000.0
2006-08-15 21:00:00,11.873,12.008,11.848,11.996,6850000.0
2006-08-15 21:30:00,11.876,12.045,11.85,11.987,6950000.0
2006-08-15 22:00:00,11.956,12.005,11.855,11.965,2300000.0
2006-08-15 22:30:00,11.898,12.089,11.883,12.017,3400000.0
2006-08-15 23:00:00,11.998,12.116,11.944,12.064,1150000.0
2006-08-15 23:30:00,12.092,12.123,11.983,12.059,2000000.0
2006-08-16 00:00:00,12.072,12.135,11.986,12.085,900000.0
2006-08-16 00:30:00,12.081,12.086,11.977,12.035,400000.0
2006-08-16 01:00:00,12.111,12.111,12.0,12.067,800000.0
2006-08-16 01:30:00,12.088,12.121,11.935,12.04,1450000.0
2006-08-16 02:00:00,12.034,12.113,11.865,11.965,9750000.0
2006-08-16 02:30:00,12.012,12.17,11.928,11.979,7250000.0
2006-08-16 03:00:00,12.058,12.175,11.884,12.044,8800000.0
2006-08-16 03:30:00,12.036,12.085,11.903,11.996,6400000.0
2006-08-16 04:00:00,11.962,12.095,11.903,11.969,6350000.0
2006-08-16 04:30:00,12.035,12.112,11.891,12.037,4800000.0
2006-08-16 05:00:00,11.959,12.082,11.878,11.96,8350000.0
2006-08-16 05:30:00,12.027,12.092,11.872,12.048,9750000.0
2006-08-16 06:00:00,12.025,12.088,11.865,12.034,7300000.0
2006-08-16 06:30:00,12.014,12.11,11.885,11.983,5100000.0
2006-08-16 07:00:00,12.031,12.106,11.906,12.047,7950000.0
2006-08-16 07:30:00,11.945,12.117,11.923,11.968,6650000.0
2006-08-16 08:00:00,11.99,12.091,11.897,12.014,9050000.0
2006-08-16 08:30:00,12.016,12.114,11.904,12.038,5800000.0
2006-08-16 09:00:00,12.017,12.123,11.887,12.086,7300000.0
2006-08-16 09:30:00,12.016,12.142,11.936,12.113,8900000.0
2006-08-16 10:00:00,12.075,12.17,11.91,11.997,10550000.0
2006-08-16 10:30:00,11.973,12.143,11.926,11.957,11750000.0
2006-08-16 11:00:00,12.025,12.172,11.923,12.01,12150000.0
2006-08-16 11:30:00,12.073,12.115,11.917,12.074,7350000.0
2006-08-16 12:00:00,12.074,12.129,11.931,11.989,9150000.0
2006-08-16 12:30:00,12.043,12.183,11.923,12.054,11500000.0
2006-08-16 13:00:00,12.054,12.118,11.912,12.026,11050000.0
2006-08-16 13:30:00,11.919,12.124,11.909,12.0,7850000.0
2006-08-16 14:00:00,12.046,12.153,11.932,12.118,9600000.0
2006-08-16 14:30:00,12.078,12.243,12.027,12.243,13350000.0
2006-08-16 15:00:00,12.148,12.339,12.115,12.18,12800000.0
2006-08-16 15:30:00,12.253,12.41,12.124,12.187,13050000.0
2006-08-16 16:00:00,12.245,12.403,12.135,12.279,13250000.0
2006-08-16 16:30:00,12.2,12.381,12.114,12.232,13200000.0
2006-08-16 17:00:00,12.341,12.368,12.157,12.336,12400000.0
2006-08-16 17:30:00,12.212,12.415,12.19,12.36,13100000.0
2006-08-16 18:00:00,12.28,12.391,12.184,12.32,11750000.0
2006-08-16 18:30:00,12.266,12.349,12.142,12.252,12550000.0
2006-08-16 19:00:00,12.23,12.321,12.078,12.22,14200000.0
2006-08-16 19:30:00,12.267,12.277,12.087,12.115,2750000.0
2006-08-16 20:00:00,12.132,12.26,12.087,12.187,5050000.0
2006-08-16 20:30:00,12.203,12.269,12.071,12.164,6000000.0
2006-08-16 21:00:00,12.15,12.234,12.051,12.171,4700000.0
2006-08-16 21:30:00,12.18,12.257,12.087,12.124,6150000.0
2006-08-16 22:00:00,12.159,12.29,12.102,12.127,5350000.0
2006-08-16 22:30:00,12.184,12.264,12.067,12.264,5000000.0
2006-08-16 23:00:00,12.216,12.273,12.209,12.23,900000.0
2006-08-16 23:30:00,12.23,12.282,12.154,12.205,750000.0
2006-08-17 00:00:00,12.31,12.39,11.88,12.256,1600000.0
2006-08-17 00:30:00,12.259,12.366,12.152,12.259,3950000.0
2006-08-17 01:00:00,12.312,12.385,12.204,12.26,5700000.0
2006-08-17 01:30:00,12.257,12.36,12.16,12.188,3650000.0
2006-08-17 02:00:00,12.253,12.306,12.094,12.222,9350000.0
2006-08-17 02:30:00,12.181,12.31,12.127,12.259,7000000.0
2006-08-17 03:00:00,12.192,12.304,12.084,12.207,6000000.0
2006-08-17 03:30:00,12.233,12.294,12.106,12.243,6100000.0
2006-08-17 04:00:00,12.26,12.267,12.103,12.189,2250000.0
2006-08-17 04:30:00,12.174,12.27,12.134,12.205,1600000.0
2006-08-17 05:00:00,12.183,12.312,12.093,12.218,4200000.0
2006-08-17 05:30:00,12.214,12.263,12.096,12.215,5600000.0
2006-08-17 06:00:00,12.224,12.29,12.086,12.232,2150000.0
2006-08-17 06:30:00,12.199,12.333,12.102,12.201,6550000.0
2006-08-17 07:00:00,12.263,12.334,12.123,12.224,5550000.0
2006-08-17 07:30:00,12.276,12.306,12.127,12.158,4450000.0
2006-08-17 08:00:00,12.167,12.362,12.106,12.263,9050000.0
2006-08-17 08:30:00,12.245,12.351,12.138,12.24,6800000.0
2006-08-17 09:00:00,12.187,12.305,12.145,12.28,5950000.0
2006-08-17 09:30:00,12.287,12.365,12.157,12.298,5550000.0
2006-08-17 10:00:00,12.252,12.339,12.141,12.262,7050000.0
2006-08-17 10:30:00,12.222,12.359,12.143,12.174,11150000.0
2006-08-17 11:00:00,12.24,12.359,12.114,12.164,10550000.0
2006-08-17 11:30:00,12.223,12.307,12.09,12.194,11750000.0
2006-08-17 12:00:00,12.203,12.308,12.078,12.095,11900000.0
2006-08-17 12:30:00,12.112,12.269,12.079,12.206,10600000.0
2006-08-17 13:00:00,12.207,12.295,12.091,12.213,7850000.0
2006-08-17 13:30:00,12.248,12.307,12.067,12.278,6000000.0
2006-08-17 14:00:00,12.209,12.32,12.089,12.283,8950000.0
2006-08-17 14:30:00,12.255,12.381,12.134,12.276,13400000.0
2006-08-17 15:00:00,12.137,12.28,11.996,12.091,13300000.0
2006-08-17 15:30:00,12.114,12.148,11.895,11.98,13000000.0
2006-08-17 16:00:00,12.024,12.115,11.896,11.979,13300000.0
2006-08-17 16:30:00,11.962,12.112,11.9,11.999,13250000.0
2006-08-17 17:00:00,12.1,12.149,11.956,12.116,12850000.0
2006-08-17 17:30:00,11.984,12.133,11.864,12.076,13350000.0
2006-08-17 18:00:00,11.962,12.122,11.866,12.022,12350000.0
2006-08-17 18:30:00,12.004,12.088,11.808,11.92,13000000.0
2006-08-17 19:00:00,11.915,12.023,11.76,11.929,11550000.0
2006-08-17 19:30:00,11.94,11.954,11.769,11.88,11300000.0
2006-08-17 20:00:00,11.912,11.933,11.703,11.889,9500000.0
2006-08-17 20:30:00,11.807,11.971,11.771,11.847,6400000.0
2006-08-17 21:00:00,11.888,11.95,11.748,11.905,4750000.0
2006-08-17 21:30:00,11.887,11.934,11.763,11.835,4400000.0
2006-08-17 22:00:00,11.897,11.911,11.789,11.837,850000.0
2006-08-17 22:30:00,11.876,11.924,11.774,11.833,4150000.0
2006-08-17 23:00:00,11.885,11.887,11.786,11.861,500000.0
2006-08-17 23:30:00,11.886,11.916,11.735,11.866,3900000.0
2006-08-18 00:00:00,11.94,12.13,11.72,11.833,3950000.0
2006-08-18 00:30:00,11.889,11.921,11.74,11.828,3100000.0
2006-08-18 01:00:00,11.883,11.912,11.757,11.805,900000.0
2006-08-18 01:30:00,11.888,11.938,11.764,11.867,4150000.0
2006-08-18 02:00:00,11.812,11.964,11.698,11.776,10150000.0
2006-08-18 02:30:00,11.762,11.913,11.682,11.799,10000000.0
2006-08-18 03:00:00,11.749,11.875,11.689,11.77,9650000.0
2006-08-18 03:30:00,11.72,11.955,11.712,11.766,11550000.0
2006-08-18 04:00:00,11.749,11.917,11.707,11.751,8800000.0
2006-08-18 04:30:00,11.837,11.904,11.69,11.744,8550000.0
2006-08-18 05:00:00,11.794,11.924,11.716,11.853,8700000.0
2006-08-18 05:30:00,11.859,11.899,11.72,11.854,7650000.0
2006-08-18 06:00:00,11.841,11.922,11.727,11.834,12050000.0
2006-08-18 06:30:00,11.853,11.95,11.693,11.817,9250000.0
2006-08-18 07:00:00,11.788,11.979,11.786,11.79,9200000.0
2006-08-18 07:30:00,11.829,12.014,11.774,11.871,9950000.0
2006-08-18 08:00:00,11.939,11.97,11.748,11.861,12450000.0
2006-08-18 08:30:00,11.853,11.95,11.728,11.858,9400000.0
2006-08-18 09:00:00,11.87,11.944,11.739,11.877,6550000.0
2006-08-18 09:30:00,11.827,11.997,11.776,11.961,7850000.0
2006-08-18 10:00:00,11.914,12.001,11.76,11.81,10050000.0
2006-08-18 10:30:00,11.808,12.047,11.723,11.869,11650000.0
2006-08-18 11:00:00,11.848,12.056,11.797,11.893,11100000.0
2006-08-18 11:30:00,11.934,12.056,11.789,11.894,8500000.0
2006-08-18 12:00:00,11.927,11.992,11.811,11.934,4300000.0
2006-08-18 12:30:00,11.833,12.005,11.825,11.959,8750000.0
2006-08-18 13:00:00,11.943,12.05,11.792,11.948,7900000.0
2006-08-18 13:30:00,11.873,12.002,11.796,11.949,5150000.0
2006-08-18 14:00:00,11.898,12.041,11.825,11.985,7800000.0
2006-08-18 14:30:00,11.949,12.098,11.846,12.06,13450000.0
2006-08-18 15:00:00,11.919,12.137,11.892,12.061,12300000.0
2006-08-18 15:30:00,12.026,12.088,11.76,11.834,12150000.0
2006-08-18 16:00:00,11.892,11.966,11.716,11.763,9850000.0
2006-08-18 16:30:00,11.814,11.99,11.706,11.898,3100000.0
2006-08-18 17:00:00,11.982,11.988,11.738,11.891,12850000.0
2006-08-18 17:30:00,11.776,11.947,11.706,11.832,12600000.0
2006-08-18 18:00:00,11.745,11.938,11.688,11.881,12300000.0
2006-08-18 18:30:00,11.852,11.893,11.685,11.766,14850000.0
2006-08-18 19:00:00,11.75,11.992,11.675,11.947,13100000.0
2006-08-18 19:30:00,11.971,12.01,11.824,11.894,3200000.0
2006-08-18 20:00:00,11.982,11.997,11.838,11.955,3150000.0
2006-08-18 20:30:00,11.956,12.012,11.85,11.918,3200000.0
2006-08-18 21:00:00,11.955,12.035,11.854,11.911,4250000.0
2006-08-18 21:30:00,11.886,12.041,11.853,11.989,4800000.0
2006-08-18 22:00:00,11.972,12.03,11.857,11.888,6900000.0
2006-08-18 22:30:00,11.872,12.008,11.846,11.902,3650000.0
2006-08-20 23:00:00,11.872,12.016,11.87,11.941,1150000.0
2006-08-20 23:30:00,11.944,11.974,11.861,11.922,650000.0
2006-08-21 00:00:00,11.945,12.096,11.913,11.964,2250000.0
2006-08-21 00:30:00,11.965,12.052,11.903,11.943,950000.0
2006-08-21 01:00:00,11.996,12.051,11.896,11.933,2100000.0
2006-08-21 01:30:00,12.059,12.063,11.879,12.007,3250000.0
2006-08-21 02:00:00,11.984,12.04,11.824,11.95,9900000.0
2006-08-21 02:30:00,11.874,12.053,11.84,12.016,6250000.0
2006-08-21 03:00:00,11.958,12.089,11.881,12.007,8400000.0
2006-08-21 03:30:00,12.028,12.091,11.887,12.078,10750000.0
2006-08-21 04:00:00,11.972,12.09,11.913,11.983,6600000.0
2006-08-21 04:30:00,12.029,12.093,11.887,12.019,7450000.0
2006-08-21 05:00:00,12.004,12.142,11.886,11.963,10900000.0
2006-08-21 05:30:00,12.014,12.145,11.967,12.039,7400000.0
2006-08-21 06:00:00,12.07,12.175,11.936,11.974,7450000.0
2006-08-21 06:30:00,12.033,12.128,11.905,12.09,8900000.0
2006-08-21 07:00:00,12.041,12.165,11.932,12.118,10150000.0
2006-08-21 07:30:00,12.055,12.249,11.996,12.046,12700000.0
2006-08-21 08:00:00,12.097,12.193,11.958,12.118,11200000.0
2006-08-21 08:30:00,12.139,12.184,11.952,12.138,9600000.0
2006-08-21 09:00:00,12.084,12.233,11.968,12.143,10950000.0
2006-08-21 09:30:00,12.135,12.257,12.01,12.151,8750000.0
2006-08-21 10:00:00,12.189,12.213,12.006,12.121,8950000.0
2006-08-21 10:30:00,12.082,12.226,11.987,12.06,12550000.0
2006-08-21 11:00:00,12.121,12.274,12.039,12.178,11250000.0
2006-08-21 11:30:00,12.242,12.287,12.023,12.136,12300000.0
2006-08-21 12:00:00,12.188,12.282,12.042,12.09,11400000.0
2006-08-21 12:30:00,12.201,12.261,12.04,12.161,7650000.0
2006-08-21 13:00:00,12.066,12.269,12.028,12.166,11950000.0
2006-08-21 13:30:00,12.174,12.236,11.991,12.2,11100000.0
2006-08-21 14:00:00,12.143,12.3,12.04,12.213,11650000.0
2006-08-21 14:30:00,12.169,12.4,12.134,12.343,13250000.0
2006-08-21 15:00:00,12.232,12.406,12.187,12.34,12750000.0
2006-08-21 15:30:00,12.311,12.409,12.149,12.297,13050000.0
2006-08-21 16:00:00,12.355,12.443,12.195,12.245,13450000.0
2006-08-21 16:30:00,12.271,12.389,12.169,12.249,13100000.0
2006-08-21 17:00:00,12.333,12.333,12.096,12.289,12450000.0
2006-08-21 17:30:00,12.152,12.317,12.11,12.291,12900000.0
2006-08-21 18:00:00,12.186,12.31,12.114,12.281,11950000.0
2006-08-21 18:30:00,12.244,12.329,12.081,12.23,12450000.0
2006-08-21 19:00:00,12.203,12.377,12.113,12.14,11950000.0
2006-08-21 19:30:00,12.275,12.3,12.113,12.188,7000000.0
2006-08-21 20:00:00,12.237,12.38,12.117,12.157,10550000.0
2006-08-21 20:30:00,12.266,12.349,12.167,12.245,7200000.0
2006-08-21 21:00:00,12.276,12.357,12.195,12.307,5050000.0
2006-08-21 21:30:00,12.291,12.386,12.124,12.291,11250000.0
2006-08-21 22:00:00,12.233,12.373,12.169,12.242,7500000.0
2006-08-21 22:30:00,12.256,12.354,12.145,12.248,5850000.0
2006-08-21 23:00:00,12.329,12.358,12.211,12.328,1600000.0
2006-08-21 23:30:00,12.336,12.336,12.21,12.265,600000.0
2006-08-22 00:00:00,12.36,12.43,12.02,12.238,4500000.0
2006-08-22 00:30:00,12.266,12.37,12.207,12.311,2750000.0
2006-08-22 01:00:00,12.324,12.367,12.225,12.367,1900000.0
2006-08-22 01:30:00,12.313,12.373,12.205,12.245,2950000.0
2006-08-22 02:00:00,12.314,12.41,12.15,12.322,10150000.0
2006-08-22 02:30:00,12.244,12.392,12.184,12.274,10650000.0
2006-08-22 03:00:00,12.226,12.359,12.148,12.333,6900000.0
2006-08-22 03:30:00,12.268,12.386,12.183,12.346,3600000.0
2006-08-22 04:00:00,12.356,12.356,12.147,12.275,5400000.0
2006-08-22 04:30:00,12.292,12.339,12.162,12.202,2050000.0
2006-08-22 05:00:00,12.224,12.374,12.151,12.247,4900000.0
2006-08-22 05:30:00,12.263,12.335,12.149,12.302,7450000.0
2006-08-22 06:00:00,12.271,12.353,12.144,12.311,4400000.0
2006-08-22 06:30:00,12.29,12.345,12.171,12.171,4050000.0
2006-08-22 07:00:00,12.206,12.339,12.188,12.278,3250000.0
2006-08-22 07:30:00,12.237,12.354,12.155,12.251,5000000.0
2006-08-22 08:00:00,12.272,12.353,12.144,12.264,11200000.0
2006-08-22 08:30:00,12.255,12.356,12.129,12.249,9100000.0
2006-08-22 09:00:00,12.267,12.373,12.137,12.331,10750000.0
2006-08-22 09:30:00,12.298,12.377,12.14,12.303,7700000.0
2006-08-22 10:00:00,12.262,12.339,12.097,12.236,11200000.0
2006-08-22 10:30:00,12.192,12.344,12.084,12.14,10850000.0
2006-08-22 11:00:00,12.203,12.367,12.117,12.191,10650000.0
2006-08-22 11:30:00,12.262,12.334,12.09,12.256,10800000.0
2006-08-22 12:00:00,12.207,12.289,12.059,12.071,13300000.0
2006-08-22 12:30:00,12.11,12.263,12.016,12.142,11700000.0
2006-08-22 13:00:00,12.15,12.253,12.002,12.129,11500000.0
2006-08-22 13:30:00,12.175,12.214,12.003,12.052,11050000.0
2006-08-22 14:00:00,12.141,12.237,11.945,12.054,11900000.0
2006-08-22 14:30:00,12.042,12.144,11.871,12.054,13350000.0
2006-08-22 15:00:00,11.955,12.167,11.902,12.115,12750000.0
2006-08-22 15:30:00,12.138,12.188,11.959,12.062,12900000.0
2006-08-22 16:00:00,12.097,12.152,11.927,12.077,13650000.0
2006-08-22 16:30:00,11.998,12.181,11.964,12.049,12900000.0
2006-08-22 17:00:00,12.132,12.155,11.93,12.137,12750000.0
2006-08-22 17:30:00,12.001,12.244,11.972,12.165,12200000.0
2006-08-22 18:00:00,12.077,12.228,12.014,12.228,12200000.0
2006-08-22 18:30:00,12.173,12.322,12.008,12.193,16700000.0
2006-08-22 19:00:00,12.184,12.276,12.03,12.19,17000000.0
2006-08-22 19:30:00,12.221,12.221,12.014,12.176,10700000.0
2006-08-22 20:00:00,12.11,12.231,12.017,12.128,8350000.0
2006-08-22 20:30:00,12.156,12.256,12.01,12.204,8150000.0
2006-08-22 21:00:00,12.138,12.228,12.071,12.179,8150000.0
2006-08-22 21:30:00,12.104,12.263,12.053,12.206,6900000.0
2006-08-22 22:00:00,12.105,12.228,12.045,12.166,5850000.0
2006-08-22 22:30:00,12.124,12.22,12.052,12.138,5400000.0
2006-08-22 23:00:00,12.195,12.205,12.039,12.151,1000000.0
2006-08-22 23:30:00,12.214,12.237,12.115,12.185,1200000.0
2006-08-23 00:00:00,12.26,12.65,12.085,12.135,1350000.0
2006-08-23 00:30:00,12.196,12.222,12.096,12.143,1600000.0
2006-08-23 01:00:00,12.123,12.269,12.072,12.181,2100000.0
2006-08-23 01:30:00,12.203,12.203,12.07,12.162,850000.0
2006-08-23 02:00:00,12.205,12.284,12.056,12.201,7300000.0
2006-08-23 02:30:00,12.1,12.259,11.998,12.137,8000000.0
2006-08-23 03:00:00,12.209,12.222,12.052,12.19,5400000.0
2006-08-23 03:30:00,12.215,12.244,12.057,12.157,4550000.0
2006-08-23 04:00:00,12.182,12.258,12.032,12.108,3000000.0
2006-08-23 04:30:00,12.179,12.252,12.062,12.173,4100000.0
2006-08-23 05:00:00,12.221,12.229,12.063,12.204,3200000.0
2006-08-23 05:30:00,12.115,12.261,12.031,12.118,8250000.0
2006-08-23 06:00:00,12.153,12.221,12.006,12.082,7900000.0
2006-08-23 06:30:00,12.147,12.232,12.017,12.079,6600000.0
2006-08-23 07:00:00,12.069,12.226,12.03,12.147,5550000.0
2006-08-23 07:30:00,12.127,12.216,12.018,12.131,7150000.0
2006-08-23 08:00:00,12.069,12.215,11.972,12.1,9400000.0
2006-08-23 08:30:00,12.11,12.269,12.027,12.176,10500000.0
2006-08-23 09:00:00,12.18,12.261,12.043,12.218,11000000.0
2006-08-23 09:30:00,12.177,12.318,12.068,12.246,11000000.0
2006-08-23 10:00:00,12.205,12.302,12.055,12.188,13000000.0
2006-08-23 10:30:00,12.148,12.27,12.041,12.082,13900000.0
2006-08-23 11:00:00,12.124,12.253,12.041,12.154,9750000.0
2006-08-23 11:30:00,12.22,12.309,12.074,12.245,10550000.0
2006-08-23 12:00:00,12.28,12.398,12.163,12.231,12800000.0
2006-08-23 12:30:00,12.236,12.419,12.181,12.328,13050000.0
2006-08-23 13:00:00,12.312,12.397,12.183,12.306,12100000.0
2006-08-23 13:30:00,12.337,12.435,12.205,12.412,11400000.0
2006-08-23 14:00:00,12.367,12.502,12.268,12.404,10650000.0
2006-08-23 14:30:00,12.381,12.622,12.282,12.564,13500000.0
2006-08-23 15:00:00,12.466,12.606,12.389,12.464,12500000.0
2006-08-23 15:30:00,12.533,12.595,12.359,12.496,12750000.0
2006-08-23 16:00:00,12.548,12.588,12.325,12.387,13650000.0
2006-08-23 16:30:00,12.343,12.508,12.303,12.347,13200000.0
2006-08-23 17:00:00,12.434,12.461,12.203,12.441,12750000.0
2006-08-23 17:30:00,12.307,12.469,12.225,12.432,13200000.0
2006-08-23 18:00:00,12.351,12.54,12.279,12.47,12550000.0
2006-08-23 18:30:00,12.442,12.509,12.307,12.434,11950000.0
2006-08-23 19:00:00,12.415,12.529,12.319,12.421,12650000.0
2006-08-23 19:30:00,12.437,12.491,12.301,12.353,5050000.0
2006-08-23 20:00:00,12.344,12.447,12.239,12.259,5300000.0
2006-08-23 20:30:00,12.348,12.388,12.241,12.359,1800000.0
2006-08-23 21:00:00,12.359,12.413,12.277,12.382,1250000.0
2006-08-23 21:30:00,12.301,12.411,12.237,12.27,1350000.0
2006-08-23 22:00:00,12.282,12.376,12.227,12.325,1050000.0
2006-08-23 22:30:00,12.357,12.434,12.267,12.353,3250000.0
2006-08-23 23:00:00,12.38,12.438,12.318,12.358,900000.0
2006-08-23 23:30:00,12.412,12.425,12.296,12.334,1850000.0
2006-08-24 00:00:00,12.45,12.61,12.27,12.429,3600000.0
2006-08-24 00:30:00,12.398,12.489,12.319,12.367,3000000.0
2006-08-24 01:00:00,12.437,12.483,12.307,12.444,2350000.0
2006-08-24 01:30:00,12.344,12.49,12.327,12.376,2800000.0
2006-08-24 02:00:00,12.369,12.504,12.237,12.408,9300000.0
2006-08-24 02:30:00,12.286,12.444,12.196,12.369,10200000.0
2006-08-24 03:00:00,12.316,12.413,12.22,12.367,6050000.0
2006-08-24 03:30:00,12.369,12.417,12.201,12.335,4500000.0
2006-08-24 04:00:00,12.306,12.396,12.169,12.357,6650000.0
2006-08-24 04:30:00,12.325,12.398,12.215,12.312,5550000.0
2006-08-24 05:00:00,12.298,12.388,12.181,12.33,3650000.0
2006-08-24 05:30:00,12.33,12.382,12.203,12.301,5250000.0
2006-08-24 06:00:00,12.329,12.384,12.183,12.219,6500000.0
2006-08-24 06:30:00,12.278,12.442,12.142,12.398,10000000.0
2006-08-24 07:00:00,12.289,12.456,12.234,12.399,9950000.0
2006-08-24 07:30:00,12.421,12.458,12.253,12.361,5300000.0
2006-08-24 08:00:00,12.383,12.513,12.245,12.379,10150000.0
2006-08-24 08:30:00,12.319,12.45,12.247,12.359,9900000.0
2006-08-24 09:00:00,12.336,12.471,12.233,12.418,9350000.0
2006-08-24 09:30:00,12.322,12.485,12.247,12.443,8600000.0
2006-08-24 10:00:00,12.395,12.518,12.265,12.446,10650000.0
2006-08-24 10:30:00,12.353,12.486,12.26,12.296,11550000.0
2006-08-24 11:00:00,12.371,12.519,12.281,12.488,10050000.0
2006-08-24 11:30:00,12.46,12.555,12.317,12.467,10950000.0
2006-08-24 12:00:00,12.487,12.574,12.388,12.427,4800000.0
2006-08-24 12:30:00,12.403,12.601,12.374,12.497,4900000.0
2006-08-24 13:00:00,12.397,12.595,12.355,12.513,9900000.0
2006-08-24 13:30:00,12.524,12.584,12.347,12.444,11400000.0
2006-08-24 14:00:00,12.516,12.596,12.351,12.479,11550000.0
2006-08-24 14:30:00,12.433,12.581,12.308,12.519,13250000.0
2006-08-24 15:00:00,12.379,12.581,12.344,12.379,12500000.0
2006-08-24 15:30:00,12.444,12.549,12.315,12.54,12550000.0
2006-08-24 16:00:00,12.508,12.555,12.314,12.496,12950000.0
2006-08-24 16:30:00,12.392,12.561,12.27,12.439,12750000.0
2006-08-24 17:00:00,12.53,12.55,12.288,12.462,12900000.0
2006-08-24 17:30:00,12.315,12.519,12.285,12.449,13200000.0
2006-08-24 18:00:00,12.354,12.493,12.286,12.415,12300000.0
2006-08-24 18:30:00,12.378,12.44,12.131,12.255,12800000.0
2006-08-24 19:00:00,12.237,12.342,12.112,12.256,11500000.0
2006-08-24 19:30:00,12.278,12.307,12.114,12.213,7650000.0
2006-08-24 20:00:00,12.23,12.35,12.114,12.245,13500000.0
2006-08-24 20:30:00,12.252,12.316,12.134,12.235,9600000.0
2006-08-24 21:00:00,12.276,12.309,12.145,12.265,6200000.0
2006-08-24 21:30:00,12.176,12.361,12.125,12.284,8700000.0
2006-08-24 22:00:00,12.244,12.337,12.119,12.203,7700000.0
2006-08-24 22:30:00,12.199,12.34,12.134,12.263,6400000.0
2006-08-24 23:00:00,12.186,12.291,12.181,12.271,1050000.0
2006-08-24 23:30:00,12.253,12.308,12.068,12.185,8300000.0
2006-08-25 00:00:00,12.32,12.46,12.084,12.186,3100000.0
2006-08-25 00:30:00,12.158,12.239,12.074,12.113,1350000.0
2006-08-25 01:00:00,12.188,12.307,12.075,12.203,1250000.0
2006-08-25 01:30:00,12.135,12.313,12.102,12.204,3050000.0
2006-08-25 02:00:00,12.158,12.287,12.079,12.148,9650000.0
2006-08-25 02:30:00,12.147,12.315,12.077,12.199,6600000.0
2006-08-25 03:00:00,12.251,12.251,12.074,12.16,8550000.0
2006-08-25 03:30:00,12.097,12.306,12.063,12.189,9700000.0
2006-08-25 04:00:00,12.187,12.278,12.123,12.193,5450000.0
2006-08-25 04:30:00,12.139,12.335,12.125,12.222,9950000.0
2006-08-25 05:00:00,12.231,12.366,12.14,12.282,4250000.0
2006-08-25 05:30:00,12.279,12.387,12.155,12.257,7400000.0
2006-08-25 06:00:00,12.283,12.362,12.175,12.277,11050000.0
2006-08-25 06:30:00,12.318,12.402,12.204,12.314,7350000.0
2006-08-25 07:00:00,12.282,12.424,12.224,12.362,7300000.0
2006-08-25 07:30:00,12.402,12.43,12.224,12.363,8100000.0
2006-08-25 08:00:00,12.304,12.392,12.198,12.354,7900000.0
2006-08-25 08:30:00,12.354,12.393,12.187,12.309,8150000.0
2006-08-25 09:00:00,12.328,12.406,12.152,12.236,6600000.0
2006-08-25 09:30:00,12.286,12.413,12.181,12.293,6600000.0
2006-08-25 10:00:00,12.208,12.353,12.162,12.34,5300000.0
2006-08-25 10:30:00,12.278,12.385,12.163,12.212,8350000.0
2006-08-25 11:00:00,12.217,12.445,12.164,12.411,9150000.0
2006-08-25 11:30:00,12.357,12.434,12.189,12.42,8650000.0
2006-08-25 12:00:00,12.358,12.467,12.221,12.287,7850000.0
2006-08-25 12:30:00,12.272,12.453,12.213,12.358,7700000.0
2006-08-25 13:00:00,12.233,12.463,12.197,12.326,9400000.0
2006-08-25 13:30:00,12.364,12.381,12.193,12.307,6600000.0
2006-08-25 14:00:00,12.285,12.382,12.152,12.298,7350000.0
2006-08-25 14:30:00,12.29,12.401,12.034,12.309,12900000.0
2006-08-25 15:00:00,12.161,12.372,12.161,12.293,11950000.0
2006-08-25 15:30:00,12.28,12.312,12.09,12.2,11350000.0
2006-08-25 16:00:00,12.245,12.302,12.093,12.205,8400000.0
2006-08-25 16:30:00,12.2,12.331,12.128,12.225,11350000.0
2006-08-25 17:00:00,12.186,12.386,12.087,12.372,12050000.0
2006-08-25 17:30:00,12.234,12.403,12.154,12.343,12450000.0
2006-08-25 18:00:00,12.228,12.368,12.126,12.305,10050000.0
2006-08-25 18:30:00,12.262,12.349,12.129,12.225,11100000.0
2006-08-25 19:00:00,12.203,12.367,12.144,12.201,9400000.0
2006-08-25 19:30:00,12.313,12.368,12.156,12.332,7600000.0
2006-08-25 20:00:00,12.254,12.36,12.159,12.298,7550000.0
2006-08-25 20:30:00,12.325,12.36,12.162,12.215,5100000.0
2006-08-25 21:00:00,12.316,12.352,12.195,12.236,1300000.0
2006-08-25 21:30:00,12.259,12.347,12.189,12.253,4100000.0
2006-08-25 22:00:00,12.305,12.347,12.203,12.259,4250000.0
2006-08-25 22:30:00,12.226,12.34,12.196,12.234,2500000.0
2006-08-27 23:00:00,12.318,12.37,12.238,12.365,500000.0
2006-08-27 23:30:00,12.325,12.326,12.231,12.274,1000000.0
2006-08-28 00:00:00,12.37,12.45,11.95,12.306,6350000.0
2006-08-28 00:30:00,12.251,12.423,12.25,12.296,2250000.0
2006-08-28 01:00:00,12.354,12.449,12.244,12.331,3500000.0
2006-08-28 01:30:00,12.303,12.382,12.23,12.274,1300000.0
2006-08-28 02:00:00,12.329,12.409,12.19,12.337,7650000.0
2006-08-28 02:30:00,12.227,12.41,12.17,12.331,9500000.0
2006-08-28 03:00:00,12.304,12.402,12.221,12.311,9900000.0
2006-08-28 03:30:00,12.254,12.401,12.201,12.318,6350000.0
2006-08-28 04:00:00,12.301,12.381,12.166,12.288,7250000.0
2006-08-28 04:30:00,12.256,12.387,12.157,12.278,5350000.0
2006-08-28 05:00:00,12.316,12.373,12.189,12.353,5650000.0
2006-08-28 05:30:00,12.31,12.394,12.19,12.332,9000000.0
2006-08-28 06:00:00,12.321,12.401,12.197,12.197,6800000.0
2006-08-28 06:30:00,12.284,12.399,12.174,12.292,5100000.0
2006-08-28 07:00:00,12.344,12.384,12.172,12.296,6150000.0
2006-08-28 07:30:00,12.308,12.397,12.202,12.275,5750000.0
2006-08-28 08:00:00,12.276,12.381,12.19,12.331,5400000.0
2006-08-28 08:30:00,12.323,12.384,12.201,12.33,7650000.0
2006-08-28 09:00:00,12.244,12.411,12.199,12.319,8700000.0
2006-08-28 09:30:00,12.271,12.385,12.189,12.352,6150000.0
2006-08-28 10:00:00,12.349,12.42,12.194,12.309,7300000.0
2006-08-28 10:30:00,12.273,12.408,12.168,12.318,11050000.0
2006-08-28 11:00:00,12.271,12.386,12.186,12.342,4400000.0
2006-08-28 11:30:00,12.348,12.404,12.186,12.394,2900000.0
2006-08-28 12:00:00,12.304,12.411,12.184,12.339,4300000.0
2006-08-28 12:30:00,12.229,12.382,12.211,12.267,3050000.0
2006-08-28 13:00:00,12.336,12.418,12.181,12.305,2950000.0
2006-08-28 13:30:00,12.293,12.405,12.186,12.381,2650000.0
2006-08-28 14:00:00,12.349,12.404,12.183,12.324,8750000.0
2006-08-28 14:30:00,12.289,12.43,12.173,12.324,13250000.0
2006-08-28 15:00:00,12.222,12.399,12.182,12.313,12550000.0
2006-08-28 15:30:00,12.306,12.386,12.113,12.236,13200000.0
2006-08-28 16:00:00,12.272,12.329,11.967,11.976,13600000.0
2006-08-28 16:30:00,11.98,12.159,11.899,11.985,13050000.0
2006-08-28 17:00:00,12.079,12.1,11.884,12.022,12450000.0
2006-08-28 17:30:00,11.883,12.051,11.823,11.964,12300000.0
2006-08-28 18:00:00,11.871,12.005,11.804,11.96,12500000.0
2006-08-28 18:30:00,11.914,12.02,11.795,11.94,11950000.0
2006-08-28 19:00:00,11.909,12.012,11.82,11.983,13000000.0
2006-08-28 19:30:00,12.005,12.008,11.806,11.885,6700000.0
2006-08-28 20:00:00,11.987,12.03,11.796,11.905,8600000.0
2006-08-28 20:30:00,11.989,12.064,11.838,11.919,6700000.0
2006-08-28 21:00:00,11.941,12.033,11.802,11.918,8400000.0
2006-08-28 21:30:00,11.941,12.023,11.826,11.85,5600000.0
2006-08-28 22:00:00,11.957,12.004,11.837,11.992,7350000.0
2006-08-28 22:30:00,12.001,12.047,11.862,11.926,5200000.0
2006-08-28 23:00:00,11.995,11.995,11.84,11.953,950000.0
2006-08-28 23:30:00,11.941,11.97,11.885,11.94,800000.0
2006-08-29 00:00:00,12.03,12.26,11.84,12.036,1400000.0
2006-08-29 00:30:00,11.951,11.997,11.876,11.943,1950000.0
2006-08-29 01:00:00,11.983,12.043,11.884,12.004,1800000.0
2006-08-29 01:30:00,11.927,12.059,11.905,11.954,1950000.0
2006-08-29 02:00:00,11.983,12.114,11.889,11.974,11400000.0
2006-08-29 02:30:00,11.941,12.098,11.879,11.999,10250000.0
2006-08-29 03:00:00,12.008,12.14,11.896,11.973,4800000.0
2006-08-29 03:30:00,12.045,12.076,11.866,12.001,8400000.0
2006-08-29 04:00:00,12.01,12.066,11.904,11.995,4350000.0
2006-08-29 04:30:00,12.055,12.093,11.876,12.017,6000000.0
2006-08-29 05:00:00,11.992,12.113,11.895,12.014,8800000.0
2006-08-29 05:30:00,11.989,12.071,11.887,12.024,8700000.0
2006-08-29 06:00:00,12.016,12.109,11.894,12.024,8600000.0
2006-08-29 06:30:00,12.058,12.115,11.883,12.052,8750000.0
2006-08-29 07:00:00,11.929,12.107,11.889,12.002,9150000.0
2006-08-29 07:30:00,11.93,12.101,11.871,11.985,9200000.0
2006-08-29 08:00:00,12.011,12.13,11.904,12.035,11500000.0
2006-08-29 08:30:00,12.029,12.107,11.897,12.022,10500000.0
2006-08-29 09:00:00,12.013,12.118,11.911,12.046,9650000.0
2006-08-29 09:30:00,11.965,12.108,11.893,12.071,7000000.0
2006-08-29 10:00:00,12.033,12.098,11.876,12.03,11800000.0
2006-08-29 10:30:00,11.999,12.124,11.892,12.007,10200000.0
2006-08-29 11:00:00,12.015,12.138,11.908,11.978,10550000.0
2006-08-29 11:30:00,12.056,12.122,11.935,12.01,10700000.0
2006-08-29 12:00:00,12.041,12.132,11.938,11.948,7200000.0
2006-08-29 12:30:00,11.963,12.106,11.902,12.041,8450000.0
2006-08-29 13:00:00,12.035,12.136,11.895,12.005,11450000.0
2006-08-29 13:30:00,12.063,12.085,11.915,12.023,8350000.0
2006-08-29 14:00:00,12.02,12.083,11.905,12.02,7150000.0
2006-08-29 14:30:00,12.001,12.067,11.815,11.959,13250000.0
2006-08-29 15:00:00,11.817,12.042,11.817,11.876,12150000.0
2006-08-29 15:30:00,11.942,12.059,11.821,11.962,12900000.0
2006-08-29 16:00:00,12.03,12.05,11.782,11.905,12950000.0
2006-08-29 16:30:00,11.857,11.949,11.712,11.835,13150000.0
2006-08-29 17:00:00,11.873,11.987,11.75,11.958,11850000.0
2006-08-29 17:30:00,11.785,12.046,11.778,12.002,12950000.0
2006-08-29 18:00:00,11.89,12.138,11.83,12.034,11800000.0
2006-08-29 18:30:00,11.991,12.078,11.876,12.007,11550000.0
2006-08-29 19:00:00,11.991,12.172,11.91,11.978,11450000.0
2006-08-29 19:30:00,12.093,12.164,11.948,12.063,5750000.0
2006-08-29 20:00:00,12.071,12.186,11.977,12.099,10750000.0
2006-08-29 20:30:00,12.126,12.16,12.012,12.082,2600000.0
2006-08-29 21:00:00,12.063,12.201,11.998,12.196,1800000.0
2006-08-29 21:30:00,12.077,12.206,12.063,12.134,1700000.0
2006-08-29 22:00:00,12.107,12.254,12.066,12.119,1350000.0
2006-08-29 22:30:00,12.221,12.221,12.086,12.183,1150000.0
2006-08-29 23:00:00,12.224,12.274,12.032,12.175,2300000.0
2006-08-29 23:30:00,12.175,12.297,12.123,12.195,1750000.0
2006-08-30 00:00:00,12.24,12.52,12.129,12.147,3150000.0
2006-08-30 00:30:00,12.226,12.27,12.066,12.208,2450000.0
2006-08-30 01:00:00,12.194,12.194,12.094,12.116,500000.0
2006-08-30 01:30:00,12.118,12.309,12.096,12.177,2600000.0
2006-08-30 02:00:00,12.183,12.271,12.051,12.216,6950000.0
2006-08-30 02:30:00,12.103,12.239,12.0,12.109,8300000.0
2006-08-30 03:00:00,12.117,12.175,12.025,12.114,3600000.0
2006-08-30 03:30:00,12.165,12.22,11.993,12.043,10000000.0
2006-08-30 04:00:00,12.116,12.192,12.016,12.165,5200000.0
2006-08-30 04:30:00,12.166,12.181,12.007,12.052,4150000.0
2006-08-30 05:00:00,12.102,12.194,12.015,12.055,1950000.0
2006-08-30 05:30:00,12.122,12.182,11.981,12.102,6650000.0
2006-08-30 06:00:00,12.066,12.209,12.006,12.152,7650000.0
2006-08-30 06:30:00,12.16,12.184,11.977,12.023,5950000.0
2006-08-30 07:00:00,12.114,12.242,11.995,12.108,7700000.0
2006-08-30 07:30:00,12.047,12.224,11.998,12.132,8100000.0
2006-08-30 08:00:00,12.104,12.232,12.01,12.142,7750000.0
2006-08-30 08:30:00,12.132,12.182,11.988,12.134,8650000.0
2006-08-30 09:00:00,12.135,12.24,12.011,12.208,7700000.0
2006-08-30 09:30:00,12.146,12.231,11.993,12.182,5250000.0
2006-08-30 10:00:00,12.104,12.278,12.026,12.136,9450000.0
2006-08-30 10:30:00,12.099,12.293,12.041,12.216,12550000.0
2006-08-30 11:00:00,12.13,12.261,11.995,12.07,12450000.0
2006-08-30 11:30:00,12.131,12.219,12.031,12.147,9150000.0
2006-08-30 12:00:00,12.165,12.284,12.035,12.078,8800000.0
2006-08-30 12:30:00,12.184,12.292,12.023,12.156,10800000.0
2006-08-30 13:00:00,12.157,12.267,12.006,12.13,9600000.0
2006-08-30 13:30:00,12.104,12.488,12.048,12.358,6650000.0
2006-08-30 14:00:00,12.347,12.347,12.05,12.203,11250000.0
2006-08-30 14:30:00,12.191,12.381,12.103,12.328,13400000.0
2006-08-30 15:00:00,12.229,12.472,12.2,12.347,13000000.0
2006-08-30 15:30:00,12.395,12.452,12.225,12.346,13000000.0
2006-08-30 16:00:00,12.394,12.49,12.24,12.363,13500000.0
2006-08-30 16:30:00,12.353,12.482,12.275,12.376,12950000.0
2006-08-30 17:00:00,12.458,12.489,12.254,12.446,12550000.0
2006-08-30 17:30:00,12.339,12.504,12.23,12.379,13150000.0
2006-08-30 18:00:00,12.258,12.468,12.245,12.411,12800000.0
2006-08-30 18:30:00,12.371,12.44,12.163,12.303,12750000.0
2006-08-30 19:00:00,12.28,12.502,12.219,12.371,11400000.0
2006-08-30 19:30:00,12.434,12.492,12.287,12.411,7900000.0
2006-08-30 20:00:00,12.407,12.518,12.281,12.377,9650000.0
2006-08-30 20:30:00,12.43,12.505,12.293,12.329,10050000.0
2006-08-30 21:00:00,12.434,12.478,12.308,12.445,3650000.0
2006-08-30 21:30:00,12.363,12.494,12.283,12.41,7500000.0
2006-08-30 22:00:00,12.43,12.475,12.308,12.469,8900000.0
2006-08-30 22:30:00,12.434,12.49,12.283,12.461,6050000.0
2006-08-30 23:00:00,12.373,12.493,12.335,12.453,2100000.0
2006-08-30 23:30:00,12.443,12.5,12.338,12.414,1250000.0
2006-08-31 00:00:00,12.427,12.518,12.362,12.442,3450000.0
2006-08-31 00:30:00,12.485,12.485,12.333,12.405,1200000.0
2006-08-31 01:00:00,12.447,12.454,12.345,12.403,800000.0
2006-08-31 01:30:00,12.445,12.5,12.332,12.41,1700000.0
2006-08-31 02:00:00,12.476,12.509,12.283,12.391,8150000.0
2006-08-31 02:30:00,12.37,12.521,12.291,12.448,8500000.0
2006-08-31 03:00:00,12.388,12.506,12.302,12.379,8350000.0
2006-08-31 03:30:00,12.313,12.487,12.283,12.427,5100000.0
2006-08-31 04:00:00,12.427,12.48,12.3,12.356,3500000.0
2006-08-31 04:30:00,12.441,12.446,12.255,12.297,7250000.0
2006-08-31 05:00:00,12.263,12.515,12.263,12.326,8600000.0
2006-08-31 05:30:00,12.291,12.452,12.281,12.432,6250000.0
2006-08-31 06:00:00,12.39,12.491,12.294,12.372,9550000.0
2006-08-31 06:30:00,12.458,12.497,12.297,12.463,10100000.0
2006-08-31 07:00:00,12.436,12.508,12.32,12.423,7600000.0
2006-08-31 07:30:00,12.414,12.511,12.273,12.345,8800000.0
2006-08-31 08:00:00,12.389,12.459,12.274,12.372,10950000.0
2006-08-31 08:30:00,12.384,12.53,12.314,12.421,9300000.0
2006-08-31 09:00:00,12.44,12.57,12.332,12.498,11000000.0
2006-08-31 09:30:00,12.518,12.618,12.394,12.575,11450000.0
2006-08-31 10:00:00,12.503,12.655,12.373,12.54,12850000.0
2006-08-31 10:30:00,12.524,12.638,12.36,12.399,14900000.0
2006-08-31 11:00:00,12.456,12.596,12.368,12.487,10400000.0
2006-08-31 11:30:00,12.538,12.591,12.392,12.587,9850000.0
2006-08-31 12:00:00,12.567,12.613,12.375,12.531,9750000.0
2006-08-31 12:30:00,12.452,12.595,12.373,12.497,10650000.0
2006-08-31 13:00:00,12.492,12.653,12.376,12.544,12000000.0
2006-08-31 13:30:00,12.559,12.617,12.381,12.561,11400000.0
2006-08-31 14:00:00,12.525,12.698,12.384,12.636,11500000.0
2006-08-31 14:30:00,12.664,12.827,12.568,12.708,13250000.0
2006-08-31 15:00:00,12.568,12.75,12.524,12.524,12850000.0
2006-08-31 15:30:00,12.611,12.697,12.455,12.563,13150000.0
2006-08-31 16:00:00,12.646,12.746,12.509,12.581,13500000.0
2006-08-31 16:30:00,12.565,12.725,12.483,12.568,12850000.0
2006-08-31 17:00:00,12.679,12.751,12.507,12.68,12750000.0
2006-08-31 17:30:00,12.575,12.742,12.503,12.677,13300000.0
2006-08-31 18:00:00,12.59,12.782,12.549,12.708,12400000.0
2006-08-31 18:30:00,12.694,12.887,12.58,12.811,12900000.0
2006-08-31 19:00:00,12.781,12.868,12.643,12.744,11850000.0
2006-08-31 19:30:00,12.806,12.848,12.64,12.663,10200000.0
2006-08-31 20:00:00,12.794,12.843,12.662,12.718,6200000.0
2006-08-31 20:30:00,12.775,12.842,12.67,12.786,3700000.0
2006-08-31 21:00:00,12.751,12.847,12.682,12.765,3750000.0
2006-08-31 21:30:00,12.697,12.864,12.692,12.739,6750000.0
2006-08-31 22:00:00,12.817,12.854,12.688,12.754,5850000.0
2006-08-31 22:30:00,12.738,12.878,12.713,12.826,4450000.0
2006-08-31 23:00:00,12.735,12.878,12.735,12.835,1700000.0
2006-08-31 23:30:00,12.854,12.895,12.707,12.836,1600000.0
2006-09-01 00:00:00,12.798,12.934,12.752,12.793,3900000.0
2006-09-01 00:30:00,12.868,12.918,12.737,12.821,2000000.0
2006-09-01 01:00:00,12.824,12.885,12.762,12.831,1400000.0
2006-09-01 01:30:00,12.845,12.863,12.746,12.813,1450000.0
2006-09-01 02:00:00,12.854,12.902,12.681,12.867,9400000.0
2006-09-01 02:30:00,12.855,12.901,12.716,12.732,7000000.0
2006-09-01 03:00:00,12.742,12.894,12.676,12.795,6550000.0
2006-09-01 03:30:00,12.824,12.851,12.636,12.692,10550000.0
2006-09-01 04:00:00,12.73,12.829,12.642,12.786,4650000.0
2006-09-01 04:30:00,12.826,12.848,12.652,12.681,8200000.0
2006-09-01 05:00:00,12.776,12.859,12.67,12.818,5700000.0
2006-09-01 05:30:00,12.828,12.896,12.638,12.696,11300000.0
2006-09-01 06:00:00,12.747,12.848,12.652,12.768,6650000.0
2006-09-01 06:30:00,12.786,12.87,12.644,12.766,6400000.0
2006-09-01 07:00:00,12.798,12.878,12.676,12.796,8150000.0
2006-09-01 07:30:00,12.764,12.931,12.693,12.828,9800000.0
2006-09-01 08:00:00,12.725,12.922,12.703,12.84,11800000.0
2006-09-01 08:30:00,12.836,12.878,12.685,12.81,11000000.0
2006-09-01 09:00:00,12.806,12.907,12.67,12.791,11100000.0
2006-09-01 09:30:00,12.796,12.876,12.658,12.825,8350000.0
2006-09-01 10:00:00,12.763,12.914,12.642,12.79,12400000.0
2006-09-01 10:30:00,12.685,12.876,12.612,12.633,14700000.0
2006-09-01 11:00:00,12.708,12.832,12.594,12.679,12850000.0
2006-09-01 11:30:00,12.745,12.807,12.576,12.682,10300000.0
2006-09-01 12:00:00,12.632,12.795,12.565,12.566,9100000.0
2006-09-01 12:30:00,12.579,12.777,12.579,12.709,11200000.0
2006-09-01 13:00:00,12.704,12.78,12.548,12.711,11250000.0
2006-09-01 13:30:00,12.708,12.798,12.534,12.796,9400000.0
2006-09-01 14:00:00,12.757,12.83,12.6,12.751,11150000.0
2006-09-01 14:30:00,12.729,12.84,12.526,12.699,13400000.0
2006-09-01 15:00:00,12.614,12.783,12.555,12.702,12650000.0
2006-09-01 15:30:00,12.732,12.783,12.508,12.605,12050000.0
2006-09-01 16:00:00,12.662,12.76,12.524,12.711,12500000.0
2006-09-01 16:30:00,12.594,12.769,12.514,12.677,12900000.0
2006-09-01 17:00:00,12.8,12.826,12.586,12.799,12500000.0
2006-09-01 17:30:00,12.62,12.887,12.596,12.852,12800000.0
2006-09-01 18:00:00,12.755,12.919,12.68,12.87,10050000.0
2006-09-01 18:30:00,12.854,12.929,12.735,12.843,10900000.0
2006-09-01 19:00:00,12.838,12.931,12.718,12.903,9950000.0
2006-09-01 19:30:00,12.823,12.947,12.712,12.799,8400000.0
2006-09-01 20:00:00,12.774,12.914,12.708,12.872,9600000.0
2006-09-01 20:30:00,12.863,12.954,12.739,12.874,5900000.0
2006-09-01 21:00:00,12.888,12.932,12.711,12.771,6450000.0
2006-09-01 21:30:00,12.813,12.91,12.703,12.799,8050000.0
2006-09-01 22:00:00,12.887,12.93,12.725,12.852,7950000.0
2006-09-01 22:30:00,12.773,12.901,12.753,12.853,2350000.0
2006-09-03 23:00:00,12.86,12.871,12.735,12.794,900000.0
2006-09-03 23:30:00,12.853,12.853,12.744,12.783,400000.0
2006-09-04 00:00:00,12.91,13.14,12.748,12.832,1650000.0
2006-09-04 00:30:00,12.826,12.9,12.742,12.783,1550000.0
2006-09-04 01:00:00,12.855,12.855,12.745,12.833,900000.0
2006-09-04 01:30:00,12.843,12.875,12.73,12.824,1550000.0
2006-09-04 02:00:00,12.899,12.94,12.716,12.841,14650000.0
2006-09-04 02:30:00,12.788,12.939,12.7,12.871,8700000.0
2006-09-04 03:00:00,12.865,12.939,12.708,12.871,7450000.0
2006-09-04 03:30:00,12.791,12.947,12.728,12.864,7200000.0
2006-09-04 04:00:00,12.805,12.949,12.728,12.847,8400000.0
2006-09-04 04:30:00,12.856,12.909,12.736,12.88,3650000.0
2006-09-04 05:00:00,12.797,12.911,12.715,12.877,4600000.0
2006-09-04 05:30:00,12.837,12.914,12.726,12.749,6500000.0
2006-09-04 06:00:00,12.782,12.936,12.712,12.794,6950000.0
2006-09-04 06:30:00,12.868,12.898,12.716,12.766,6150000.0
2006-09-04 07:00:00,12.865,12.94,12.714,12.878,8550000.0
2006-09-04 07:30:00,12.864,12.947,12.737,12.773,5700000.0
2006-09-04 08:00:00,12.797,12.955,12.716,12.869,9850000.0
2006-09-04 08:30:00,12.859,12.919,12.731,12.839,8800000.0
2006-09-04 09:00:00,12.795,12.924,12.735,12.864,3300000.0
2006-09-04 09:30:00,12.848,12.941,12.698,12.79,7350000.0
2006-09-04 10:00:00,12.849,12.965,12.725,12.901,8850000.0
2006-09-04 10:30:00,12.819,12.953,12.741,12.899,8900000.0
2006-09-04 11:00:00,12.748,12.981,12.722,12.832,9050000.0
2006-09-04 11:30:00,12.895,12.961,12.776,12.84,8050000.0
2006-09-04 12:00:00,12.907,13.021,12.786,12.839,8250000.0
2006-09-04 12:30:00,12.932,12.973,12.786,12.922,4950000.0
2006-09-04 13:00:00,12.791,12.978,12.761,12.965,6750000.0
2006-09-04 13:30:00,12.992,12.993,12.77,12.884,8400000.0
2006-09-04 14:00:00,12.923,13.026,12.806,12.931,10250000.0
2006-09-04 14:30:00,12.898,13.039,12.838,12.985,8650000.0
2006-09-04 15:00:00,12.928,13.028,12.861,12.898,3750000.0
2006-09-04 15:30:00,12.958,13.066,12.829,13.048,8300000.0
2006-09-04 16:00:00,13.047,13.082,12.824,12.895,7700000.0
2006-09-04 16:30:00,12.974,13.001,12.84,12.88,1500000.0
2006-09-04 17:00:00,12.911,13.004,12.769,12.769,5350000.0
2006-09-04 17:30:00,12.845,12.933,12.736,12.886,2400000.0
2006-09-04 18:00:00,12.79,12.929,12.725,12.853,2350000.0
2006-09-04 18:30:00,12.826,12.898,12.765,12.844,800000.0
2006-09-04 19:00:00,12.839,12.902,12.778,12.825,600000.0
2006-09-04 19:30:00,12.888,12.952,12.78,12.872,500000.0
2006-09-04 20:00:00,12.843,12.887,12.785,12.835,950000.0
2006-09-04 20:30:00,12.873,12.886,12.765,12.805,600000.0
2006-09-04 21:00:00,12.874,12.914,12.764,12.914,950000.0
2006-09-04 21:30:00,12.818,12.882,12.774,12.814,350000.0
2006-09-04 22:00:00,12.863,12.877,12.762,12.824,800000.0
2006-09-04 22:30:00,12.79,12.876,12.774,12.814,800000.0
2006-09-04 23:00:00,12.871,12.877,12.776,12.825,500000.0
2006-09-04 23:30:00,12.864,12.922,12.765,12.877,950000.0
2006-09-05 00:00:00,12.821,12.977,12.775,12.857,2100000.0
2006-09-05 00:30:00,12.875,12.937,12.77,12.92,2400000.0
2006-09-05 01:00:00,12.93,12.974,12.803,12.879,1850000.0
2006-09-05 01:30:00,12.893,12.969,12.805,12.88,3350000.0
2006-09-05 02:00:00,12.859,13.026,12.793,12.929,9450000.0
2006-09-05 02:30:00,12.84,13.028,12.824,12.923,8200000.0
2006-09-05 03:00:00,12.951,13.011,12.798,12.942,8450000.0
2006-09-05 03:30:00,12.929,13.057,12.805,12.964,7300000.0
2006-09-05 04:00:00,12.938,13.008,12.801,12.869,6150000.0
2006-09-05 04:30:00,12.946,13.014,12.805,12.858,8100000.0
2006-09-05 05:00:00,12.928,12.996,12.816,12.952,6000000.0
2006-09-05 05:30:00,12.97,13.031,12.793,12.993,10650000.0
2006-09-05 06:00:00,12.936,13.015,12.821,12.886,7900000.0
2006-09-05 06:30:00,12.945,13.031,12.774,12.902,9500000.0
2006-09-05 07:00:00,12.98,13.062,12.845,12.943,7250000.0
2006-09-05 07:30:00,12.938,13.025,12.851,12.998,10600000.0
2006-09-05 08:00:00,12.907,13.06,12.861,13.019,11850000.0
2006-09-05 08:30:00,13.001,13.082,12.856,12.984,9800000.0
2006-09-05 09:00:00,12.963,13.066,12.868,13.015,10650000.0
2006-09-05 09:30:00,12.937,13.046,12.823,12.991,7550000.0
2006-09-05 10:00:00,12.94,13.062,12.831,12.903,10150000.0
2006-09-05 10:30:00,12.881,13.099,12.864,12.892,12050000.0
2006-09-05 11:00:00,12.973,13.167,12.881,13.067,12950000.0
2006-09-05 11:30:00,13.129,13.214,12.96,13.055,10600000.0
2006-09-05 12:00:00,13.075,13.158,12.981,12.982,11450000.0
2006-09-05 12:30:00,13.031,13.188,12.967,13.121,10100000.0
2006-09-05 13:00:00,13.134,13.192,12.97,13.104,8650000.0
2006-09-05 13:30:00,13.144,13.195,12.983,13.075,10850000.0
2006-09-05 14:00:00,13.077,13.197,12.934,13.086,11350000.0
2006-09-05 14:30:00,13.059,13.182,12.957,13.126,13450000.0
2006-09-05 15:00:00,13.06,13.222,12.983,13.114,12500000.0
2006-09-05 15:30:00,13.117,13.195,12.956,13.065,12450000.0
2006-09-05 16:00:00,13.091,13.216,12.97,13.106,13400000.0
2006-09-05 16:30:00,13.013,13.158,12.822,12.891,13200000.0
2006-09-05 17:00:00,13.011,13.06,12.864,13.022,12750000.0
2006-09-05 17:30:00,12.906,13.074,12.876,13.033,12950000.0
2006-09-05 18:00:00,12.918,13.074,12.849,13.011,13000000.0
2006-09-05 18:30:00,12.967,13.045,12.805,12.93,13200000.0
2006-09-05 19:00:00,12.915,12.994,12.82,12.857,11150000.0
2006-09-05 19:30:00,12.938,13.006,12.802,12.865,6750000.0
2006-09-05 20:00:00,12.926,12.975,12.676,12.821,14100000.0
2006-09-05 20:30:00,12.866,12.948,12.714,12.854,7450000.0
2006-09-05 21:00:00,12.833,12.936,12.734,12.914,12450000.0
2006-09-05 21:30:00,12.843,12.948,12.724,12.812,10200000.0
2006-09-05 22:00:00,12.785,12.949,12.74,12.882,9400000.0
2006-09-05 22:30:00,12.781,12.931,12.752,12.803,5850000.0
2006-09-05 23:00:00,12.886,12.976,12.749,12.864,2450000.0
2006-09-05 23:30:00,12.91,12.959,12.813,12.883,1850000.0
2006-09-06 00:00:00,12.914,13.003,12.844,12.9,2200000.0
2006-09-06 00:30:00,12.963,13.002,12.827,12.904,2050000.0
2006-09-06 01:00:00,12.973,12.973,12.854,12.893,1100000.0
2006-09-06 01:30:00,12.941,12.997,12.845,12.943,3400000.0
2006-09-06 02:00:00,12.962,13.059,12.799,12.993,11750000.0
2006-09-06 02:30:00,12.858,13.014,12.813,12.931,8550000.0
2006-09-06 03:00:00,12.971,13.055,12.803,12.933,6800000.0
2006-09-06 03:30:00,12.897,13.018,12.793,12.865,9150000.0
2006-09-06 04:00:00,12.896,13.017,12.808,12.918,4950000.0
2006-09-06 04:30:00,12.958,13.03,12.841,12.883,2800000.0
2006-09-06 05:00:00,12.893,13.006,12.821,12.939,7700000.0
2006-09-06 05:30:00,12.975,12.987,12.823,12.913,5350000.0
2006-09-06 06:00:00,12.962,13.031,12.828,12.856,5050000.0
2006-09-06 06:30:00,12.866,13.044,12.82,12.911,6800000.0
2006-09-06 07:00:00,12.962,13.023,12.811,12.941,9800000.0
2006-09-06 07:30:00,12.924,12.995,12.784,12.885,8750000.0
2006-09-06 08:00:00,12.968,13.015,12.809,12.933,10550000.0
2006-09-06 08:30:00,12.925,13.03,12.805,12.943,7800000.0
2006-09-06 09:00:00,12.908,12.97,12.746,12.908,7850000.0
2006-09-06 09:30:00,12.828,12.957,12.731,12.907,6900000.0
2006-09-06 10:00:00,12.89,12.978,12.708,12.801,10550000.0
2006-09-06 10:30:00,12.809,12.997,12.699,12.819,13450000.0
2006-09-06 11:00:00,12.896,13.024,12.772,12.899,11600000.0
2006-09-06 11:30:00,12.963,13.009,12.805,12.914,9650000.0
2006-09-06 12:00:00,12.954,13.002,12.822,12.847,11150000.0
2006-09-06 12:30:00,12.841,12.997,12.766,12.904,9750000.0
2006-09-06 13:00:00,12.911,12.97,12.767,12.874,11350000.0
2006-09-06 13:30:00,12.905,12.977,12.759,12.894,10300000.0
2006-09-06 14:00:00,12.895,12.986,12.749,12.9,10800000.0
2006-09-06 14:30:00,12.854,13.148,12.799,13.076,13250000.0
2006-09-06 15:00:00,12.954,13.091,12.881,12.92,12600000.0
2006-09-06 15:30:00,12.975,13.124,12.827,12.934,12600000.0
2006-09-06 16:00:00,12.997,13.122,12.816,13.034,13500000.0
2006-09-06 16:30:00,13.024,13.222,12.951,13.022,13650000.0
2006-09-06 17:00:00,13.123,13.174,12.97,13.151,12550000.0
2006-09-06 17:30:00,13.052,13.23,12.97,13.093,13200000.0
2006-09-06 18:00:00,12.986,13.129,12.93,13.099,13250000.0
2006-09-06 18:30:00,13.082,13.138,12.902,12.992,12950000.0
2006-09-06 19:00:00,12.972,13.071,12.873,12.959,11450000.0
2006-09-06 19:30:00,13.019,13.047,12.836,12.964,8850000.0
2006-09-06 20:00:00,13.03,13.096,12.829,12.935,13300000.0
2006-09-06 20:30:00,12.966,13.068,12.857,12.929,8150000.0
2006-09-06 21:00:00,13.018,13.022,12.844,12.879,9300000.0
2006-09-06 21:30:00,12.855,13.023,12.789,12.897,8300000.0
2006-09-06 22:00:00,12.898,13.014,12.812,12.886,8550000.0
2006-09-06 22:30:00,12.874,13.027,12.832,12.939,7200000.0
2006-09-06 23:00:00,12.867,12.982,12.829,12.829,1150000.0
2006-09-06 23:30:00,12.934,12.982,12.816,12.908,1100000.0
2006-09-07 00:00:00,12.98,13.12,12.46,12.94,1100000.0
2006-09-07 00:30:00,12.98,13.002,12.869,12.925,1550000.0
2006-09-07 01:00:00,12.914,13.022,12.845,12.94,3150000.0
2006-09-07 01:30:00,12.998,13.1,12.844,12.957,4250000.0
2006-09-07 02:00:00,12.994,13.055,12.828,13.023,9150000.0
2006-09-07 02:30:00,12.888,13.005,12.829,12.885,6300000.0
2006-09-07 03:00:00,12.994,13.034,12.813,12.921,7450000.0
2006-09-07 03:30:00,12.938,13.002,12.795,12.848,8350000.0
2006-09-07 04:00:00,12.872,13.022,12.803,12.894,6900000.0
2006-09-07 04:30:00,12.913,12.985,12.784,12.83,6950000.0
2006-09-07 05:00:00,12.898,12.984,12.782,12.809,6450000.0
2006-09-07 05:30:00,12.871,12.986,12.818,12.891,5700000.0
2006-09-07 06:00:00,12.921,12.991,12.795,12.856,9350000.0
2006-09-07 06:30:00,12.859,13.031,12.817,12.836,7950000.0
2006-09-07 07:00:00,12.925,13.048,12.8,12.927,4950000.0
2006-09-07 07:30:00,12.949,13.0,12.781,12.903,9500000.0
2006-09-07 08:00:00,12.984,13.026,12.804,12.936,12650000.0
2006-09-07 08:30:00,12.954,13.069,12.843,13.009,10900000.0
2006-09-07 09:00:00,13.002,13.089,12.884,13.002,11750000.0
2006-09-07 09:30:00,12.924,13.082,12.868,13.034,9850000.0
2006-09-07 10:00:00,12.957,13.062,12.824,12.888,9250000.0
2006-09-07 10:30:00,12.921,13.06,12.831,12.894,11100000.0
2006-09-07 11:00:00,12.906,13.046,12.838,12.971,7650000.0
2006-09-07 11:30:00,13.011,13.068,12.832,12.924,9550000.0
2006-09-07 12:00:00,13.009,13.109,12.876,12.939,9000000.0
2006-09-07 12:30:00,12.947,13.09,12.853,12.875,11450000.0
2006-09-07 13:00:00,12.873,13.044,12.8,12.916,10100000.0
2006-09-07 13:30:00,12.956,13.027,12.789,12.789,11500000.0
2006-09-07 14:00:00,12.89,12.954,12.66,12.795,11500000.0
2006-09-07 14:30:00,12.75,12.853,12.585,12.774,13400000.0
2006-09-07 15:00:00,12.683,12.837,12.587,12.682,12850000.0
2006-09-07 15:30:00,12.661,12.838,12.564,12.729,13000000.0
2006-09-07 16:00:00,12.775,12.845,12.374,12.59,13550000.0
2006-09-07 16:30:00,12.512,12.623,12.369,12.457,13000000.0
2006-09-07 17:00:00,12.551,12.607,12.385,12.563,12900000.0
2006-09-07 17:30:00,12.443,12.61,12.379,12.522,13100000.0
2006-09-07 18:00:00,12.417,12.567,12.321,12.473,12950000.0
2006-09-07 18:30:00,12.451,12.565,12.324,12.47,18250000.0
2006-09-07 19:00:00,12.446,12.557,12.346,12.489,14400000.0
2006-09-07 19:30:00,12.565,12.593,12.386,12.533,10700000.0
2006-09-07 20:00:00,12.528,12.607,12.384,12.455,9050000.0
2006-09-07 20:30:00,12.525,12.628,12.402,12.516,10650000.0
2006-09-07 21:00:00,12.56,12.626,12.39,12.551,8950000.0
2006-09-07 21:30:00,12.519,12.631,12.4,12.494,11550000.0
2006-09-07 22:00:00,12.53,12.574,12.378,12.402,10050000.0
2006-09-07 22:30:00,12.403,12.561,12.373,12.529,9600000.0
2006-09-07 23:00:00,12.399,12.564,12.373,12.483,2550000.0
2006-09-07 23:30:00,12.473,12.516,12.43,12.463,500000.0
2006-09-08 00:00:00,12.56,12.66,11.97,12.583,2650000.0
2006-09-08 00:30:00,12.527,12.621,12.388,12.474,2550000.0
2006-09-08 01:00:00,12.565,12.592,12.445,12.54,2200000.0
2006-09-08 01:30:00,12.478,12.607,12.447,12.513,2200000.0
2006-09-08 02:00:00,12.567,12.619,12.404,12.579,9800000.0
2006-09-08 02:30:00,12.464,12.623,12.403,12.55,10900000.0
2006-09-08 03:00:00,12.549,12.599,12.399,12.525,5950000.0
2006-09-08 03:30:00,12.51,12.601,12.381,12.559,6600000.0
2006-09-08 04:00:00,12.54,12.59,12.4,12.418,6250000.0
2006-09-08 04:30:00,12.509,12.58,12.383,12.531,4950000.0
2006-09-08 05:00:00,12.535,12.624,12.416,12.557,8000000.0
2006-09-08 05:30:00,12.563,12.607,12.425,12.577,8550000.0
2006-09-08 06:00:00,12.542,12.638,12.403,12.568,5900000.0
2006-09-08 06:30:00,12.481,12.636,12.418,12.454,5200000.0
2006-09-08 07:00:00,12.524,12.574,12.406,12.528,4450000.0
2006-09-08 07:30:00,12.555,12.597,12.402,12.466,5000000.0
2006-09-08 08:00:00,12.538,12.559,12.383,12.481,9850000.0
2006-09-08 08:30:00,12.481,12.517,12.323,12.416,9300000.0
2006-09-08 09:00:00,12.444,12.534,12.331,12.444,5600000.0
2006-09-08 09:30:00,12.352,12.47,12.239,12.395,11100000.0
2006-09-08 10:00:00,12.4,12.444,12.207,12.384,12550000.0
2006-09-08 10:30:00,12.317,12.407,12.214,12.233,4850000.0
2006-09-08 11:00:00,12.284,12.385,12.057,12.143,9300000.0
2006-09-08 11:30:00,12.177,12.317,12.063,12.169,8800000.0
2006-09-08 12:00:00,12.229,12.263,12.042,12.088,11250000.0
2006-09-08 12:30:00,12.092,12.332,12.083,12.189,12250000.0
2006-09-08 13:00:00,12.197,12.279,12.041,12.181,8550000.0
2006-09-08 13:30:00,12.08,12.263,11.993,12.121,9400000.0
2006-09-08 14:00:00,12.116,12.274,12.037,12.191,10400000.0
2006-09-08 14:30:00,12.112,12.189,11.831,11.996,13250000.0
2006-09-08 15:00:00,11.899,12.117,11.82,12.036,13050000.0
2006-09-08 15:30:00,12.064,12.128,11.858,11.945,13100000.0
2006-09-08 16:00:00,11.991,12.135,11.87,12.057,13350000.0
2006-09-08 16:30:00,11.98,12.141,11.931,12.016,12850000.0
2006-09-08 17:00:00,12.104,12.104,11.895,12.079,12700000.0
2006-09-08 17:30:00,11.919,12.118,11.895,12.101,13200000.0
2006-09-08 18:00:00,12.026,12.199,11.973,12.131,12550000.0
2006-09-08 18:30:00,12.086,12.183,11.958,12.084,12650000.0
2006-09-08 19:00:00,12.058,12.192,11.952,12.038,11900000.0
2006-09-08 19:30:00,12.112,12.155,11.96,12.088,10800000.0
2006-09-08 20:00:00,11.965,12.168,11.954,12.07,6450000.0
2006-09-08 20:30:00,12.078,12.162,11.951,12.044,6300000.0
2006-09-08 21:00:00,12.1,12.144,11.936,12.041,6650000.0
2006-09-08 21:30:00,12.084,12.149,11.916,12.035,9700000.0
2006-09-08 22:00:00,12.03,12.118,11.94,12.013,6600000.0
2006-09-08 22:30:00,12.029,12.131,11.941,12.02,6750000.0
2006-09-10 23:00:00,12.076,12.089,11.954,11.995,700000.0
2006-09-10 23:30:00,12.037,12.083,11.935,11.974,700000.0
2006-09-11 00:00:00,12.12,12.12,11.04,12.032,2100000.0
2006-09-11 00:30:00,11.946,12.076,11.874,11.955,6800000.0
2006-09-11 01:00:00,12.011,12.019,11.81,11.861,8650000.0
2006-09-11 01:30:00,11.896,12.072,11.79,11.927,9450000.0
2006-09-11 02:00:00,12.015,12.034,11.714,11.915,15900000.0
2006-09-11 02:30:00,11.8,11.954,11.74,11.852,13850000.0
2006-09-11 03:00:00,11.901,11.911,11.65,11.797,16500000.0
2006-09-11 03:30:00,11.756,11.859,11.584,11.724,16150000.0
2006-09-11 04:00:00,11.663,11.842,11.611,11.721,14200000.0
2006-09-11 04:30:00,11.737,11.855,11.653,11.719,10250000.0
2006-09-11 05:00:00,11.716,11.828,11.646,11.72,12650000.0
2006-09-11 05:30:00,11.772,11.859,11.634,11.698,14000000.0
2006-09-11 06:00:00,11.742,11.86,11.617,11.699,13500000.0
2006-09-11 06:30:00,11.753,11.821,11.59,11.738,13350000.0
2006-09-11 07:00:00,11.662,11.826,11.582,11.702,14250000.0
2006-09-11 07:30:00,11.768,11.811,11.607,11.745,13250000.0
2006-09-11 08:00:00,11.697,11.813,11.582,11.693,12900000.0
2006-09-11 08:30:00,11.713,11.744,11.473,11.608,12450000.0
2006-09-11 09:00:00,11.606,11.759,11.527,11.714,10500000.0
2006-09-11 09:30:00,11.643,11.827,11.58,11.767,10750000.0
2006-09-11 10:00:00,11.794,11.864,11.616,11.78,12350000.0
2006-09-11 10:30:00,11.72,11.856,11.563,11.602,14650000.0
2006-09-11 11:00:00,11.636,11.783,11.543,11.62,12950000.0
2006-09-11 11:30:00,11.677,11.845,11.549,11.732,12450000.0
2006-09-11 12:00:00,11.769,11.864,11.643,11.687,11700000.0
2006-09-11 12:30:00,11.692,11.839,11.622,11.764,11850000.0
2006-09-11 13:00:00,11.767,11.827,11.553,11.675,12400000.0
2006-09-11 13:30:00,11.709,11.784,11.547,11.71,12100000.0
2006-09-11 14:00:00,11.695,11.802,11.569,11.67,11750000.0
2006-09-11 14:30:00,11.625,11.74,11.511,11.686,13300000.0
2006-09-11 15:00:00,11.587,11.75,11.46,11.476,13000000.0
2006-09-11 15:30:00,11.556,11.61,11.141,11.2,13200000.0
2006-09-11 16:00:00,11.222,11.39,11.118,11.201,13750000.0
2006-09-11 16:30:00,11.233,11.395,11.093,11.17,13250000.0
2006-09-11 17:00:00,11.237,11.251,10.989,11.216,12850000.0
2006-09-11 17:30:00,11.067,11.253,10.983,11.146,13150000.0
2006-09-11 18:00:00,11.061,11.27,10.996,11.27,12800000.0
2006-09-11 18:30:00,11.247,11.388,11.125,11.293,12700000.0
2006-09-11 19:00:00,11.263,11.366,10.903,11.03,11550000.0
2006-09-11 19:30:00,11.063,11.126,10.9,11.094,10150000.0
2006-09-11 20:00:00,10.968,11.214,10.897,11.025,9700000.0
2006-09-11 20:30:00,11.068,11.141,10.948,11.006,8250000.0
2006-09-11 21:00:00,10.967,11.119,10.92,11.017,6500000.0
2006-09-11 21:30:00,11.001,11.097,10.917,10.928,3950000.0
2006-09-11 22:00:00,10.952,11.085,10.902,11.015,7800000.0
2006-09-11 22:30:00,10.975,11.125,10.887,10.998,10400000.0
2006-09-11 23:00:00,11.044,11.047,10.966,11.022,1250000.0
2006-09-11 23:30:00,11.042,11.151,10.926,11.122,2750000.0
2006-09-12 00:00:00,11.026,11.16,10.96,11.056,5400000.0
2006-09-12 00:30:00,11.088,11.181,10.981,11.065,5300000.0
2006-09-12 01:00:00,11.125,11.189,11.013,11.112,4650000.0
2006-09-12 01:30:00,11.144,11.197,10.956,11.028,6950000.0
2006-09-12 02:00:00,11.108,11.172,10.915,10.964,11400000.0
2006-09-12 02:30:00,11.003,11.189,10.942,11.121,12850000.0
2006-09-12 03:00:00,11.067,11.245,11.037,11.167,15050000.0
2006-09-12 03:30:00,11.201,11.296,11.028,11.105,14350000.0
2006-09-12 04:00:00,11.102,11.275,11.067,11.228,8750000.0
2006-09-12 04:30:00,11.158,11.309,11.051,11.279,10500000.0
2006-09-12 05:00:00,11.235,11.347,11.079,11.274,10500000.0
2006-09-12 05:30:00,11.258,11.362,11.152,11.242,11100000.0
2006-09-12 06:00:00,11.218,11.324,11.093,11.286,9800000.0
2006-09-12 06:30:00,11.255,11.367,11.107,11.304,11950000.0
2006-09-12 07:00:00,11.275,11.345,11.131,11.242,10100000.0
2006-09-12 07:30:00,11.148,11.322,11.097,11.181,11100000.0
2006-09-12 08:00:00,11.275,11.287,11.077,11.212,12450000.0
2006-09-12 08:30:00,11.183,11.265,11.053,11.216,11450000.0
2006-09-12 09:00:00,11.198,11.32,11.088,11.261,11400000.0
2006-09-12 09:30:00,11.186,11.353,11.118,11.295,11600000.0
2006-09-12 10:00:00,11.297,11.39,11.153,11.337,13900000.0
2006-09-12 10:30:00,11.287,11.391,11.135,11.169,14550000.0
2006-09-12 11:00:00,11.253,11.36,11.085,11.238,13350000.0
2006-09-12 11:30:00,11.322,11.375,11.135,11.257,10500000.0
2006-09-12 12:00:00,11.272,11.365,11.16,11.191,13050000.0
2006-09-12 12:30:00,11.224,11.355,11.11,11.244,13050000.0
2006-09-12 13:00:00,11.228,11.337,11.095,11.229,12850000.0
2006-09-12 13:30:00,11.259,11.28,11.067,11.155,12050000.0
2006-09-12 14:00:00,11.206,11.325,11.037,11.163,12200000.0
2006-09-12 14:30:00,11.165,11.241,10.963,11.216,13350000.0
2006-09-12 15:00:00,11.1,11.229,10.993,10.998,12750000.0
2006-09-12 15:30:00,11.036,11.234,10.94,11.051,13050000.0
2006-09-12 16:00:00,11.093,11.171,10.934,11.129,13750000.0
2006-09-12 16:30:00,11.057,11.256,11.041,11.112,13000000.0
2006-09-12 17:00:00,11.231,11.243,11.035,11.231,13050000.0
2006-09-12 17:30:00,11.088,11.265,11.004,11.186,13250000.0
2006-09-12 18:00:00,11.065,11.196,10.956,11.146,13000000.0
2006-09-12 18:30:00,11.111,11.181,10.893,10.967,13050000.0
2006-09-12 19:00:00,10.945,11.073,10.845,10.933,12700000.0
2006-09-12 19:30:00,10.995,11.026,10.828,10.99,8250000.0
2006-09-12 20:00:00,10.882,10.992,10.789,10.853,10250000.0
2006-09-12 20:30:00,10.87,10.998,10.8,10.907,10450000.0
2006-09-12 21:00:00,10.868,11.012,10.821,10.872,8600000.0
2006-09-12 21:30:00,10.898,11.051,10.828,10.838,13450000.0
2006-09-12 22:00:00,10.986,10.998,10.792,10.932,6650000.0
2006-09-12 22:30:00,10.931,10.972,10.794,10.865,4750000.0
2006-09-12 23:00:00,10.93,11.001,10.802,11.001,3000000.0
2006-09-12 23:30:00,10.964,10.972,10.816,10.922,2800000.0
2006-09-13 00:00:00,10.96,11.27,10.808,10.919,2400000.0
2006-09-13 00:30:00,10.853,10.994,10.83,10.975,3450000.0
2006-09-13 01:00:00,10.946,11.055,10.818,11.015,4600000.0
2006-09-13 01:30:00,10.918,11.07,10.883,10.924,4350000.0
2006-09-13 02:00:00,10.984,11.03,10.791,10.867,12500000.0
2006-09-13 02:30:00,10.844,11.036,10.781,10.833,13150000.0
2006-09-13 03:00:00,10.929,10.979,10.787,10.883,10950000.0
2006-09-13 03:30:00,10.861,10.956,10.74,10.85,12000000.0
2006-09-13 04:00:00,10.869,11.055,10.799,10.917,10650000.0
2006-09-13 04:30:00,10.888,11.04,10.797,10.884,12350000.0
2006-09-13 05:00:00,10.914,11.084,10.838,10.921,10100000.0
2006-09-13 05:30:00,10.944,11.075,10.862,10.906,10300000.0
2006-09-13 06:00:00,10.958,11.095,10.878,10.915,6850000.0
2006-09-13 06:30:00,10.876,11.082,10.87,10.929,8400000.0
2006-09-13 07:00:00,10.991,11.037,10.866,10.99,7250000.0
2006-09-13 07:30:00,10.863,11.026,10.78,10.882,11950000.0
2006-09-13 08:00:00,10.915,11.005,10.758,10.832,10800000.0
2006-09-13 08:30:00,10.834,10.988,10.733,10.857,12000000.0
2006-09-13 09:00:00,10.859,10.962,10.729,10.926,12400000.0
2006-09-13 09:30:00,10.842,10.996,10.715,10.915,12100000.0
2006-09-13 10:00:00,10.864,10.936,10.709,10.845,14050000.0
2006-09-13 10:30:00,10.814,10.954,10.726,10.766,15450000.0
2006-09-13 11:00:00,10.799,10.946,10.73,10.831,9850000.0
2006-09-13 11:30:00,10.887,10.938,10.743,10.893,6100000.0
2006-09-13 12:00:00,10.917,11.057,10.818,10.891,13200000.0
2006-09-13 12:30:00,10.881,11.062,10.827,10.957,13100000.0
2006-09-13 13:00:00,10.941,11.052,10.799,10.953,12450000.0
2006-09-13 13:30:00,10.979,11.006,10.819,10.883,12150000.0
2006-09-13 14:00:00,10.914,11.029,10.8,10.954,11050000.0
2006-09-13 14:30:00,10.922,11.174,10.85,11.143,13350000.0
2006-09-13 15:00:00,11.023,11.235,11.0,11.113,12950000.0
2006-09-13 15:30:00,11.11,11.265,10.982,11.054,13200000.0
2006-09-13 16:00:00,11.091,11.203,10.959,11.135,13650000.0
2006-09-13 16:30:00,11.014,11.136,10.793,10.956,13400000.0
2006-09-13 17:00:00,11.013,11.107,10.866,11.101,13100000.0
2006-09-13 17:30:00,10.973,11.172,10.901,11.167,13150000.0
2006-09-13 18:00:00,11.072,11.205,10.975,11.153,13350000.0
2006-09-13 18:30:00,11.11,11.178,10.967,11.089,13150000.0
2006-09-13 19:00:00,11.059,11.116,10.89,11.031,12350000.0
2006-09-13 19:30:00,11.061,11.078,10.894,10.931,9600000.0
2006-09-13 20:00:00,10.926,11.055,10.883,11.021,8650000.0
2006-09-13 20:30:00,10.979,11.084,10.886,10.979,8900000.0
2006-09-13 21:00:00,10.935,11.149,10.884,10.945,9050000.0
2006-09-13 21:30:00,10.948,11.154,10.915,11.136,10350000.0
2006-09-13 22:00:00,11.137,11.179,10.994,11.088,7100000.0
2006-09-13 22:30:00,11.056,11.155,10.964,11.108,9750000.0
2006-09-13 23:00:00,11.027,11.155,11.004,11.05,1850000.0
2006-09-13 23:30:00,11.081,11.155,11.005,11.076,1750000.0
2006-09-14 00:00:00,11.16,11.38,10.64,11.059,2150000.0
2006-09-14 00:30:00,11.038,11.13,11.009,11.06,800000.0
2006-09-14 01:00:00,11.103,11.16,10.951,11.092,3050000.0
2006-09-14 01:30:00,11.055,11.129,10.949,11.116,4800000.0
2006-09-14 02:00:00,11.101,11.16,10.938,11.096,9400000.0
2006-09-14 02:30:00,10.988,11.155,10.965,10.997,7950000.0
2006-09-14 03:00:00,11.103,11.151,10.95,11.073,10900000.0
2006-09-14 03:30:00,11.06,11.191,10.904,11.003,10250000.0
2006-09-14 04:00:00,11.024,11.155,10.967,11.074,7800000.0
2006-09-14 04:30:00,11.156,11.198,11.003,11.036,4450000.0
2006-09-14 05:00:00,11.055,11.179,10.981,11.097,4250000.0
2006-09-14 05:30:00,11.115,11.195,10.98,11.009,8450000.0
2006-09-14 06:00:00,11.08,11.188,10.986,11.027,6750000.0
2006-09-14 06:30:00,11.022,11.248,10.97,11.132,12250000.0
2006-09-14 07:00:00,11.151,11.229,11.006,11.145,10550000.0
2006-09-14 07:30:00,11.095,11.263,11.029,11.064,10300000.0
2006-09-14 08:00:00,11.14,11.263,11.017,11.138,11250000.0
2006-09-14 08:30:00,11.14,11.19,11.019,11.116,6950000.0
2006-09-14 09:00:00,11.09,11.188,10.977,11.133,8700000.0
2006-09-14 09:30:00,11.017,11.251,10.992,11.169,10950000.0
2006-09-14 10:00:00,11.155,11.232,11.01,11.161,11250000.0
2006-09-14 10:30:00,11.097,11.316,11.018,11.115,14700000.0
2006-09-14 11:00:00,11.137,11.278,11.037,11.154,12800000.0
2006-09-14 11:30:00,11.23,11.314,11.068,11.203,10800000.0
2006-09-14 12:00:00,11.234,11.336,11.124,11.138,13300000.0
2006-09-14 12:30:00,11.149,11.318,11.102,11.239,12300000.0
2006-09-14 13:00:00,11.239,11.333,11.118,11.27,12850000.0
2006-09-14 13:30:00,11.313,11.376,11.16,11.21,12100000.0
2006-09-14 14:00:00,11.26,11.365,11.072,11.196,11800000.0
2006-09-14 14:30:00,11.147,11.29,10.982,11.217,13450000.0
2006-09-14 15:00:00,11.115,11.274,11.016,11.053,13150000.0
2006-09-14 15:30:00,11.103,11.211,10.898,10.986,13050000.0
2006-09-14 16:00:00,11.058,11.111,10.852,11.049,13700000.0
2006-09-14 16:30:00,10.958,11.118,10.885,10.974,13250000.0
2006-09-14 17:00:00,11.06,11.098,10.857,11.046,12800000.0
2006-09-14 17:30:00,10.893,11.064,10.832,11.014,13150000.0
2006-09-14 18:00:00,10.913,11.036,10.839,11.002,12850000.0
2006-09-14 18:30:00,10.965,11.037,10.755,10.862,13000000.0
2006-09-14 19:00:00,10.827,10.901,10.611,10.74,12450000.0
2006-09-14 19:30:00,10.812,10.885,10.625,10.766,11800000.0
2006-09-14 20:00:00,10.783,10.783,10.491,10.621,12750000.0
2006-09-14 20:30:00,10.535,10.696,10.504,10.641,9600000.0
2006-09-14 21:00:00,10.587,10.76,10.549,10.692,11700000.0
2006-09-14 21:30:00,10.598,10.769,10.546,10.546,9900000.0
2006-09-14 22:00:00,10.594,10.713,10.514,10.625,6550000.0
2006-09-14 22:30:00,10.552,10.67,10.514,10.553,3100000.0
2006-09-14 23:00:00,10.601,10.65,10.485,10.613,2800000.0
2006-09-14 23:30:00,10.617,10.692,10.507,10.688,3350000.0
2006-09-15 00:00:00,10.67,10.93,10.44,10.682,2850000.0
2006-09-15 00:30:00,10.657,10.688,10.546,10.584,1200000.0
2006-09-15 01:00:00,10.645,10.701,10.549,10.607,2050000.0
2006-09-15 01:30:00,10.703,10.752,10.494,10.494,8550000.0
2006-09-15 02:00:00,10.583,10.677,10.449,10.485,12050000.0
2006-09-15 02:30:00,10.612,10.708,10.392,10.626,10750000.0
2006-09-15 03:00:00,10.552,10.64,10.458,10.527,9350000.0
2006-09-15 03:30:00,10.639,10.712,10.52,10.639,6550000.0
2006-09-15 04:00:00,10.655,10.682,10.491,10.676,5850000.0
2006-09-15 04:30:00,10.576,10.741,10.537,10.66,7750000.0
2006-09-15 05:00:00,10.623,10.701,10.511,10.582,6200000.0
2006-09-15 05:30:00,10.631,10.73,10.471,10.633,9900000.0
2006-09-15 06:00:00,10.584,10.723,10.527,10.703,11250000.0
2006-09-15 06:30:00,10.626,10.732,10.518,10.663,9000000.0
2006-09-15 07:00:00,10.643,10.742,10.524,10.574,8350000.0
2006-09-15 07:30:00,10.638,10.709,10.504,10.666,6650000.0
2006-09-15 08:00:00,10.575,10.749,10.492,10.644,6700000.0
2006-09-15 08:30:00,10.652,10.81,10.537,10.746,9650000.0
2006-09-15 09:00:00,10.698,10.811,10.559,10.701,11650000.0
2006-09-15 09:30:00,10.612,10.761,10.543,10.744,10350000.0
2006-09-15 10:00:00,10.723,10.814,10.568,10.737,4250000.0
2006-09-15 10:30:00,10.608,10.765,10.6,10.723,1500000.0
2006-09-15 11:00:00,10.676,10.793,10.578,10.667,5450000.0
2006-09-15 11:30:00,10.725,10.795,10.628,10.716,1800000.0
2006-09-15 12:00:00,10.633,10.76,10.536,10.578,11150000.0
2006-09-15 12:30:00,10.603,10.751,10.478,10.605,13250000.0
2006-09-15 13:00:00,10.627,10.682,10.495,10.602,12850000.0
2006-09-15 13:30:00,10.65,10.713,10.456,10.615,12050000.0
2006-09-15 14:00:00,10.582,10.761,10.487,10.73,12300000.0
2006-09-15 14:30:00,10.659,10.8,10.534,10.764,13500000.0
2006-09-15 15:00:00,10.603,10.757,10.517,10.632,12800000.0
2006-09-15 15:30:00,10.647,10.704,10.304,10.461,13000000.0
2006-09-15 16:00:00,10.51,10.578,10.318,10.405,13700000.0
2006-09-15 16:30:00,10.42,10.578,10.353,10.442,12950000.0
2006-09-15 17:00:00,10.51,10.593,10.375,10.544,13000000.0
2006-09-15 17:30:00,10.412,10.578,10.377,10.499,13200000.0
2006-09-15 18:00:00,10.407,10.596,10.337,10.596,12450000.0
2006-09-15 18:30:00,10.567,10.836,10.513,10.696,12500000.0
2006-09-15 19:00:00,10.659,10.935,10.557,10.661,16650000.0
2006-09-15 19:30:00,10.722,10.776,10.576,10.757,11300000.0
2006-09-15 20:00:00,10.626,10.814,10.548,10.722,6300000.0
2006-09-15 20:30:00,10.642,10.802,10.568,10.681,5700000.0
2006-09-15 21:00:00,10.642,10.763,10.564,10.66,4700000.0
2006-09-15 21:30:00,10.71,10.8,10.595,10.645,3150000.0
2006-09-15 22:00:00,10.727,10.769,10.609,10.637,4150000.0
2006-09-15 22:30:00,10.659,10.778,10.624,10.68,2650000.0
2006-09-17 23:00:00,10.753,10.773,10.653,10.713,900000.0
2006-09-17 23:30:00,10.797,10.802,10.652,10.693,1000000.0
2006-09-18 00:00:00,10.81,11.21,10.68,10.714,1000000.0
2006-09-18 00:30:00,10.757,10.765,10.656,10.714,800000.0
2006-09-18 01:00:00,10.807,10.807,10.669,10.758,950000.0
2006-09-18 01:30:00,10.757,10.815,10.657,10.715,1150000.0
2006-09-18 02:00:00,10.775,10.797,10.655,10.693,1450000.0
2006-09-18 02:30:00,10.766,10.766,10.663,10.714,600000.0
2006-09-18 03:00:00,10.774,10.802,10.661,10.661,1150000.0
2006-09-18 04:00:00,10.778,10.778,10.655,10.695,1050000.0
2006-09-18 04:30:00,10.767,10.786,10.657,10.745,1150000.0
2006-09-18 05:00:00,10.764,10.769,10.654,10.744,1000000.0
2006-09-18 05:30:00,10.694,10.774,10.658,10.723,650000.0
2006-09-18 06:00:00,10.766,10.797,10.655,10.723,1150000.0
2006-09-18 06:30:00,10.805,10.806,10.655,10.695,1500000.0
2006-09-18 07:00:00,10.718,10.806,10.647,10.788,1000000.0
2006-09-18 07:30:00,10.757,10.784,10.677,10.714,550000.0
2006-09-18 08:00:00,10.682,10.836,10.655,10.805,1850000.0
2006-09-18 08:30:00,10.685,10.841,10.627,10.73,2250000.0
2006-09-18 09:00:00,10.651,10.824,10.649,10.781,3000000.0
2006-09-18 09:30:00,10.759,10.815,10.642,10.79,2600000.0
2006-09-18 10:00:00,10.779,10.786,10.657,10.698,750000.0
2006-09-18 10:30:00,10.683,10.853,10.661,10.757,3150000.0
2006-09-18 11:00:00,10.678,10.848,10.597,10.777,3050000.0
2006-09-18 11:30:00,10.673,10.925,10.646,10.844,8900000.0
2006-09-18 12:00:00,10.864,10.953,10.754,10.771,11300000.0
2006-09-18 12:30:00,10.809,10.965,10.756,10.902,10850000.0
2006-09-18 13:00:00,10.889,10.96,10.756,10.879,11600000.0
2006-09-18 13:30:00,10.906,10.96,10.736,10.791,12000000.0
2006-09-18 14:00:00,10.846,10.931,10.581,10.735,11900000.0
2006-09-18 14:30:00,10.685,10.829,10.577,10.799,13300000.0
2006-09-18 15:00:00,10.658,10.843,10.626,10.774,13200000.0
2006-09-18 15:30:00,10.752,10.904,10.64,10.768,13150000.0
2006-09-18 16:00:00,10.813,10.915,10.684,10.723,13450000.0
2006-09-18 16:30:00,10.756,10.873,10.64,10.692,13400000.0
2006-09-18 17:00:00,10.801,10.879,10.639,10.833,12950000.0
2006-09-18 17:30:00,10.708,10.952,10.676,10.882,13350000.0
2006-09-18 18:00:00,10.794,11.073,10.737,10.99,13300000.0
2006-09-18 18:30:00,10.953,11.037,10.817,10.989,13250000.0
2006-09-18 19:00:00,10.971,11.176,10.868,11.097,12050000.0
2006-09-18 19:30:00,11.142,11.162,10.965,10.98,10050000.0
2006-09-18 20:00:00,11.004,11.171,10.912,10.948,9350000.0
2006-09-18 20:30:00,11.085,11.113,10.902,11.011,10850000.0
2006-09-18 21:00:00,11.062,11.117,10.918,11.049,7550000.0
2006-09-18 21:30:00,11.026,11.16,10.948,11.025,8650000.0
2006-09-18 22:00:00,11.037,11.128,10.953,10.971,6000000.0
2006-09-18 22:30:00,10.987,11.142,10.976,11.057,4050000.0
2006-09-18 23:00:00,11.085,11.173,10.995,11.052,2250000.0
2006-09-18 23:30:00,11.124,11.146,11.033,11.065,600000.0
2006-09-19 00:00:00,11.18,11.21,10.72,11.165,2750000.0
2006-09-19 00:30:00,11.099,11.21,11.033,11.115,1750000.0
2006-09-19 01:00:00,11.15,11.196,11.034,11.136,4150000.0
2006-09-19 01:30:00,11.143,11.189,11.031,11.085,2450000.0
2006-09-19 02:00:00,11.126,11.191,10.992,11.088,5500000.0
2006-09-19 02:30:00,11.128,11.215,10.973,11.099,4700000.0
2006-09-19 03:00:00,11.006,11.161,10.989,11.014,5100000.0
2006-09-19 03:30:00,11.096,11.168,10.973,11.087,5100000.0
2006-09-19 04:00:00,10.966,11.113,10.911,11.063,5850000.0
2006-09-19 04:30:00,11.055,11.101,10.937,10.983,2950000.0
2006-09-19 05:00:00,10.994,11.122,10.935,10.999,4300000.0
2006-09-19 05:30:00,11.047,11.124,10.939,10.996,3000000.0
2006-09-19 06:00:00,11.014,11.069,10.899,10.917,4100000.0
2006-09-19 06:30:00,11.048,11.125,10.894,11.054,4050000.0
2006-09-19 07:00:00,11.062,11.113,10.947,10.993,4700000.0
2006-09-19 07:30:00,11.09,11.12,10.942,10.965,3300000.0
2006-09-19 08:00:00,11.046,11.114,10.93,11.071,4250000.0
2006-09-19 08:30:00,10.986,11.134,10.938,11.098,3500000.0
2006-09-19 09:00:00,10.99,11.153,10.941,10.941,6950000.0
2006-09-19 09:30:00,10.989,11.146,10.912,11.08,9900000.0
2006-09-19 10:00:00,11.074,11.096,10.862,10.977,13450000.0
2006-09-19 10:30:00,10.91,11.032,10.796,10.842,15450000.0
2006-09-19 11:00:00,10.903,11.029,10.816,10.896,12950000.0
2006-09-19 11:30:00,10.966,11.002,10.755,10.823,12550000.0
2006-09-19 12:00:00,10.868,10.94,10.714,10.783,13250000.0
2006-09-19 12:30:00,10.807,10.97,10.742,10.888,11200000.0
2006-09-19 13:00:00,10.888,10.947,10.734,10.864,12850000.0
2006-09-19 13:30:00,10.881,10.916,10.724,10.859,11400000.0
2006-09-19 14:00:00,10.84,10.912,10.702,10.853,12150000.0
2006-09-19 14:30:00,10.82,11.028,10.736,10.977,12950000.0
2006-09-19 15:00:00,10.899,11.089,10.812,11.027,12950000.0
2006-09-19 15:30:00,11.023,11.167,10.913,11.023,13150000.0
2006-09-19 16:00:00,11.076,11.141,10.825,10.966,14000000.0
2006-09-19 16:30:00,10.827,11.017,10.779,10.849,13200000.0
2006-09-19 17:00:00,10.943,10.972,10.702,10.904,13100000.0
2006-09-19 17:30:00,10.77,10.95,10.746,10.916,13250000.0
2006-09-19 18:00:00,10.824,10.939,10.676,10.827,12850000.0
2006-09-19 18:30:00,10.791,10.845,10.598,10.756,13250000.0
2006-09-19 19:00:00,10.722,10.847,10.632,10.783,12250000.0
2006-09-19 19:30:00,10.793,10.807,10.634,10.746,12550000.0
2006-09-19 20:00:00,10.659,10.782,10.562,10.669,6700000.0
2006-09-19 20:30:00,10.68,10.764,10.555,10.575,6050000.0
2006-09-19 21:00:00,10.7,10.777,10.564,10.588,6800000.0
2006-09-19 21:30:00,10.652,10.763,10.604,10.621,3100000.0
2006-09-19 22:00:00,10.71,10.793,10.599,10.749,6700000.0
2006-09-19 22:30:00,10.676,10.772,10.606,10.739,4900000.0
2006-09-19 23:00:00,10.657,10.779,10.604,10.677,1950000.0
2006-09-19 23:30:00,10.729,10.758,10.573,10.743,2200000.0
2006-09-20 00:00:00,10.67,10.82,10.59,10.751,4700000.0
2006-09-20 00:30:00,10.729,10.773,10.598,10.691,2150000.0
2006-09-20 01:00:00,10.724,10.787,10.625,10.705,2200000.0
2006-09-20 01:30:00,10.692,10.805,10.619,10.715,4650000.0
2006-09-20 02:00:00,10.754,10.81,10.587,10.712,12250000.0
2006-09-20 02:30:00,10.632,10.794,10.585,10.612,9100000.0
2006-09-20 03:00:00,10.723,10.799,10.589,10.75,10650000.0
2006-09-20 03:30:00,10.664,10.81,10.577,10.602,9250000.0
2006-09-20 04:00:00,10.609,10.824,10.594,10.61,7350000.0
2006-09-20 04:30:00,10.752,10.794,10.623,10.661,6150000.0
2006-09-20 05:00:00,10.747,10.796,10.598,10.754,3700000.0
2006-09-20 05:30:00,10.682,10.783,10.583,10.732,7150000.0
2006-09-20 06:00:00,10.724,10.794,10.603,10.666,5600000.0
2006-09-20 06:30:00,10.747,10.808,10.617,10.757,9100000.0
2006-09-20 07:00:00,10.736,10.823,10.576,10.646,10650000.0
2006-09-20 07:30:00,10.706,10.767,10.551,10.643,12500000.0
2006-09-20 08:00:00,10.681,10.765,10.546,10.69,12400000.0
2006-09-20 08:30:00,10.698,10.774,10.569,10.662,9650000.0
2006-09-20 09:00:00,10.652,10.791,10.561,10.74,10950000.0
2006-09-20 09:30:00,10.724,10.823,10.598,10.733,11000000.0
2006-09-20 10:00:00,10.746,10.808,10.542,10.681,13600000.0
2006-09-20 10:30:00,10.621,10.789,10.514,10.555,14950000.0
2006-09-20 11:00:00,10.619,10.794,10.564,10.692,13350000.0
2006-09-20 11:30:00,10.764,10.827,10.609,10.771,11850000.0
2006-09-20 12:00:00,10.727,10.788,10.546,10.572,13300000.0
2006-09-20 12:30:00,10.599,10.76,10.51,10.664,13350000.0
2006-09-20 13:00:00,10.66,10.721,10.518,10.647,12850000.0
2006-09-20 13:30:00,10.688,10.797,10.528,10.685,11300000.0
2006-09-20 14:00:00,10.681,10.854,10.547,10.787,12000000.0
2006-09-20 14:30:00,10.748,10.967,10.709,10.87,13450000.0
2006-09-20 15:00:00,10.754,11.002,10.733,10.947,13350000.0
2006-09-20 15:30:00,10.95,11.009,10.794,10.881,13000000.0
2006-09-20 16:00:00,10.916,11.103,10.798,11.04,13750000.0
2006-09-20 16:30:00,10.955,11.067,10.864,10.923,13800000.0
2006-09-20 17:00:00,10.879,11.149,10.879,10.956,22450000.0
2006-09-20 17:30:00,11.044,11.122,10.861,10.951,23050000.0
2006-09-20 18:00:00,10.942,11.111,10.849,11.018,20600000.0
2006-09-20 18:30:00,10.931,11.087,10.842,10.965,20800000.0
2006-09-20 19:00:00,10.94,11.068,10.839,10.962,18700000.0
2006-09-20 19:30:00,10.962,11.067,10.832,10.907,13900000.0
2006-09-20 20:00:00,10.9,11.037,10.816,10.846,13100000.0
2006-09-20 20:30:00,10.842,10.976,10.7,10.795,12100000.0
2006-09-20 21:00:00,10.842,10.918,10.711,10.833,11250000.0
2006-09-20 21:30:00,10.842,10.939,10.699,10.803,12750000.0
2006-09-20 22:00:00,10.798,10.927,10.711,10.887,12950000.0
2006-09-20 22:30:00,10.832,10.916,10.712,10.769,7200000.0
2006-09-20 23:00:00,10.826,10.88,10.745,10.776,1850000.0
2006-09-20 23:30:00,10.824,10.86,10.738,10.776,1050000.0
2006-09-21 00:00:00,10.87,11.21,10.719,10.82,1900000.0
2006-09-21 00:30:00,10.836,10.897,10.733,10.773,1200000.0
2006-09-21 01:00:00,10.817,10.87,10.712,10.753,2500000.0
2006-09-21 01:30:00,10.709,10.869,10.698,10.754,2700000.0
2006-09-21 02:00:00,10.806,10.868,10.655,10.72,10850000.0
2006-09-21 02:30:00,10.71,10.868,10.637,10.777,7700000.0
2006-09-21 03:00:00,10.818,10.845,10.625,10.757,9900000.0
2006-09-21 03:30:00,10.761,10.831,10.586,10.786,7650000.0
2006-09-21 04:00:00,10.666,10.866,10.62,10.813,4350000.0
2006-09-21 04:30:00,10.814,10.859,10.665,10.682,6600000.0
2006-09-21 05:00:00,10.728,10.837,10.653,10.792,7450000.0
2006-09-21 05:30:00,10.706,10.891,10.673,10.789,12300000.0
2006-09-21 06:00:00,10.817,10.951,10.728,10.853,10800000.0
2006-09-21 06:30:00,10.774,10.983,10.743,10.838,12050000.0
2006-09-21 07:00:00,10.903,10.96,10.742,10.829,12400000.0
2006-09-21 07:30:00,10.919,10.954,10.737,10.808,6600000.0
2006-09-21 08:00:00,10.879,10.951,10.703,10.818,12450000.0
2006-09-21 08:30:00,10.834,10.924,10.711,10.822,11500000.0
2006-09-21 09:00:00,10.768,10.938,10.7,10.781,6850000.0
2006-09-21 09:30:00,10.864,10.941,10.73,10.927,9600000.0
2006-09-21 10:00:00,10.91,11.058,10.781,10.927,13950000.0
2006-09-21 10:30:00,10.889,11.051,10.796,10.818,14150000.0
2006-09-21 11:00:00,10.85,11.045,10.829,10.89,12050000.0
2006-09-21 11:30:00,10.95,11.038,10.828,10.943,12250000.0
2006-09-21 12:00:00,10.958,11.003,10.754,10.781,12750000.0
2006-09-21 12:30:00,10.807,10.994,10.776,10.952,13150000.0
2006-09-21 13:00:00,10.953,11.003,10.773,10.927,11750000.0
2006-09-21 13:30:00,10.96,11.05,10.784,11.008,12000000.0
2006-09-21 14:00:00,10.998,11.09,10.859,10.991,12150000.0
2006-09-21 14:30:00,10.962,11.035,10.748,10.897,13500000.0
2006-09-21 15:00:00,10.804,11.008,10.718,10.858,12900000.0
2006-09-21 15:30:00,10.817,10.913,10.701,10.776,13150000.0
2006-09-21 16:00:00,10.843,10.895,10.657,10.695,13550000.0
2006-09-21 16:30:00,10.73,11.016,10.71,10.872,12800000.0
2006-09-21 17:00:00,10.963,11.061,10.815,11.058,12800000.0
2006-09-21 17:30:00,10.926,11.11,10.88,11.073,13300000.0
2006-09-21 18:00:00,10.947,11.142,10.91,11.142,12200000.0
2006-09-21 18:30:00,11.094,11.123,10.93,11.028,12150000.0
2006-09-21 19:00:00,11.045,11.127,10.873,10.992,12600000.0
2006-09-21 19:30:00,11.019,11.14,10.852,11.044,7650000.0
2006-09-21 20:00:00,11.106,11.198,10.893,11.122,8950000.0
2006-09-21 20:30:00,11.075,11.164,10.9,11.144,7800000.0
2006-09-21 21:00:00,11.032,11.181,11.025,11.136,2850000.0
2006-09-21 21:30:00,11.064,11.222,10.984,11.141,4050000.0
2006-09-21 22:00:00,11.089,11.158,10.991,11.096,3350000.0
2006-09-21 22:30:00,11.118,11.128,11.005,11.07,1000000.0
2006-09-21 23:00:00,11.073,11.125,10.973,11.081,1250000.0
2006-09-21 23:30:00,11.081,11.155,11.001,11.055,1400000.0
2006-09-22 00:00:00,11.15,11.38,11.0,11.168,2150000.0
2006-09-22 00:30:00,11.105,11.127,11.005,11.075,600000.0
2006-09-22 01:00:00,11.115,11.159,10.989,11.099,2350000.0
2006-09-22 01:30:00,11.072,11.197,10.978,11.074,3850000.0
2006-09-22 02:00:00,11.124,11.247,10.965,11.054,8800000.0
2006-09-22 02:30:00,11.039,11.236,11.015,11.143,9550000.0
2006-09-22 03:00:00,11.125,11.172,10.982,11.113,4500000.0
2006-09-22 03:30:00,11.14,11.2,11.004,11.093,3700000.0
2006-09-22 04:00:00,11.129,11.161,11.013,11.076,1900000.0
2006-09-22 04:30:00,11.112,11.175,11.028,11.109,3700000.0
2006-09-22 05:00:00,11.123,11.181,10.981,11.105,2450000.0
2006-09-22 05:30:00,11.131,11.181,11.009,11.142,4200000.0
2006-09-22 06:00:00,11.118,11.199,10.978,11.102,6150000.0
2006-09-22 06:30:00,11.03,11.178,10.989,11.052,6650000.0
2006-09-22 07:00:00,11.015,11.197,11.006,11.115,5300000.0
2006-09-22 07:30:00,11.075,11.245,10.975,11.044,7550000.0
2006-09-22 08:00:00,11.072,11.224,11.01,11.128,11450000.0
2006-09-22 08:30:00,11.145,11.221,11.047,11.131,10800000.0
2006-09-22 09:00:00,11.072,11.216,11.008,11.161,8700000.0
2006-09-22 09:30:00,11.1,11.292,11.012,11.202,9700000.0
2006-09-22 10:00:00,11.16,11.244,11.019,11.186,13750000.0
2006-09-22 10:30:00,11.13,11.304,11.057,11.14,15050000.0
2006-09-22 11:00:00,11.195,11.328,11.098,11.182,13350000.0
2006-09-22 11:30:00,11.266,11.32,11.126,11.208,12300000.0
2006-09-22 12:00:00,11.239,11.313,11.106,11.131,13100000.0
2006-09-22 12:30:00,11.146,11.3,11.075,11.197,13550000.0
2006-09-22 13:00:00,11.205,11.299,11.07,11.132,10250000.0
2006-09-22 13:30:00,11.241,11.259,11.075,11.207,11650000.0
2006-09-22 14:00:00,11.194,11.316,11.086,11.234,12200000.0
2006-09-22 14:30:00,11.196,11.349,11.145,11.309,13400000.0
2006-09-22 15:00:00,11.207,11.378,11.136,11.283,13250000.0
2006-09-22 15:30:00,11.268,11.345,11.05,11.122,13100000.0
2006-09-22 16:00:00,11.187,11.269,10.936,11.04,13350000.0
2006-09-22 16:30:00,11.018,11.143,10.9,10.979,13200000.0
2006-09-22 17:00:00,11.095,11.131,10.938,11.107,12650000.0
2006-09-22 17:30:00,10.964,11.194,10.949,11.156,13150000.0
2006-09-22 18:00:00,11.039,11.233,10.99,11.199,12800000.0
2006-09-22 18:30:00,11.178,11.226,11.006,11.145,12950000.0
2006-09-22 19:00:00,11.128,11.235,10.998,11.037,11950000.0
2006-09-22 19:30:00,11.143,11.2,11.004,11.041,7900000.0
2006-09-22 20:00:00,11.056,11.213,10.935,11.071,6000000.0
2006-09-22 20:30:00,11.077,11.116,10.965,11.013,3750000.0
2006-09-22 21:00:00,11.084,11.139,10.967,11.005,1800000.0
2006-09-22 21:30:00,11.012,11.186,10.964,11.022,5300000.0
2006-09-22 22:00:00,11.095,11.155,10.948,11.065,4550000.0
2006-09-22 22:30:00,10.989,11.147,10.964,11.08,2750000.0
2006-09-24 23:00:00,11.125,11.125,10.992,11.033,1100000.0
2006-09-24 23:30:00,11.107,11.107,11.023,11.055,200000.0
2006-09-25 00:00:00,11.069,11.142,10.995,11.061,1950000.0
2006-09-25 00:30:00,11.147,11.199,11.042,11.103,1100000.0
2006-09-25 01:00:00,11.111,11.111,10.965,11.015,1050000.0
2006-09-25 01:30:00,11.066,11.108,10.919,10.965,2400000.0
2006-09-25 02:00:00,11.078,11.11,10.894,11.038,13150000.0
2006-09-25 02:30:00,10.944,11.085,10.873,10.982,10650000.0
2006-09-25 03:00:00,11.055,11.132,10.888,10.934,8850000.0
2006-09-25 03:30:00,11.028,11.107,10.902,11.032,5400000.0
2006-09-25 04:00:00,10.987,11.141,10.913,10.992,9150000.0
2006-09-25 04:30:00,11.064,11.116,10.932,10.994,4400000.0
2006-09-25 05:00:00,11.032,11.087,10.92,11.044,5500000.0
2006-09-25 05:30:00,11.026,11.089,10.928,10.958,6350000.0
2006-09-25 06:00:00,11.035,11.109,10.926,11.036,4000000.0
2006-09-25 06:30:00,11.044,11.146,10.96,11.139,7400000.0
2006-09-25 07:00:00,11.113,11.167,10.958,11.133,8200000.0
2006-09-25 07:30:00,11.116,11.18,10.992,11.123,8800000.0
2006-09-25 08:00:00,11.131,11.205,10.976,11.121,11250000.0
2006-09-25 08:30:00,11.141,11.183,10.962,11.09,10100000.0
2006-09-25 09:00:00,11.083,11.204,10.987,11.157,6850000.0
2006-09-25 09:30:00,11.077,11.204,10.981,11.141,7050000.0
2006-09-25 10:00:00,11.133,11.209,10.943,11.038,13150000.0
2006-09-25 10:30:00,10.981,11.119,10.895,10.913,13250000.0
2006-09-25 11:00:00,10.983,11.124,10.904,10.957,13350000.0
2006-09-25 11:30:00,11.024,11.124,10.888,11.071,11450000.0
2006-09-25 12:00:00,11.028,11.089,10.903,10.919,12850000.0
2006-09-25 12:30:00,10.913,11.064,10.87,11.004,13350000.0
2006-09-25 13:00:00,11.032,11.079,10.847,11.005,11900000.0
2006-09-25 13:30:00,11.035,11.068,10.839,11.023,12150000.0
2006-09-25 14:00:00,11.018,11.095,10.874,11.007,11850000.0
2006-09-25 14:30:00,10.99,11.132,10.868,11.095,13300000.0
2006-09-25 15:00:00,10.942,11.128,10.913,11.001,12950000.0
2006-09-25 15:30:00,11.033,11.108,10.904,11.005,12900000.0
2006-09-25 16:00:00,11.035,11.131,10.905,11.002,13300000.0
2006-09-25 16:30:00,10.969,11.123,10.907,10.983,12950000.0
2006-09-25 17:00:00,11.088,11.114,10.902,11.067,12800000.0
2006-09-25 17:30:00,10.906,11.101,10.855,11.039,13300000.0
2006-09-25 18:00:00,10.951,11.132,10.856,11.074,13050000.0
2006-09-25 18:30:00,11.024,11.149,10.907,11.109,13000000.0
2006-09-25 19:00:00,11.084,11.239,11.005,11.039,11950000.0
2006-09-25 19:30:00,11.214,11.235,11.01,11.096,7100000.0
2006-09-25 20:00:00,11.163,11.246,11.051,11.076,6950000.0
2006-09-25 20:30:00,11.182,11.222,11.036,11.132,3150000.0
2006-09-25 21:00:00,11.093,11.265,10.987,11.106,3950000.0
2006-09-25 21:30:00,11.131,11.215,11.037,11.078,2850000.0
2006-09-25 22:00:00,11.144,11.168,11.012,11.049,1450000.0
2006-09-25 22:30:00,11.101,11.206,11.037,11.125,2850000.0
2006-09-25 23:00:00,11.195,11.195,11.05,11.143,1150000.0
2006-09-25 23:30:00,11.132,11.264,11.067,11.118,1700000.0
2006-09-26 00:00:00,11.145,11.244,11.064,11.227,1900000.0
2006-09-26 00:30:00,11.099,11.231,11.045,11.092,2500000.0
2006-09-26 01:00:00,11.157,11.23,11.073,11.14,2600000.0
2006-09-26 01:30:00,11.206,11.306,11.069,11.227,4850000.0
2006-09-26 02:00:00,11.138,11.278,11.046,11.173,9900000.0
2006-09-26 02:30:00,11.095,11.259,11.055,11.193,9250000.0
2006-09-26 03:00:00,11.138,11.264,11.075,11.213,5900000.0
2006-09-26 03:30:00,11.181,11.285,11.087,11.237,8650000.0
2006-09-26 04:00:00,11.101,11.289,11.088,11.129,5150000.0
2006-09-26 04:30:00,11.144,11.275,11.058,11.226,8050000.0
2006-09-26 05:00:00,11.132,11.249,11.085,11.157,4800000.0
2006-09-26 05:30:00,11.239,11.311,11.107,11.153,8500000.0
2006-09-26 06:00:00,11.2,11.292,11.085,11.194,9200000.0
2006-09-26 06:30:00,11.231,11.302,11.068,11.178,12100000.0
2006-09-26 07:00:00,11.22,11.297,11.08,11.202,9200000.0
2006-09-26 07:30:00,11.223,11.25,11.04,11.1,9200000.0
2006-09-26 08:00:00,11.198,11.252,11.06,11.184,12000000.0
2006-09-26 08:30:00,11.106,11.265,11.051,11.168,7900000.0
2006-09-26 09:00:00,11.165,11.271,11.034,11.232,8200000.0
2006-09-26 09:30:00,11.112,11.283,11.073,11.227,9100000.0
2006-09-26 10:00:00,11.206,11.26,11.058,11.187,13700000.0
2006-09-26 10:30:00,11.136,11.25,11.021,11.047,14950000.0
2006-09-26 11:00:00,11.101,11.217,11.027,11.105,12600000.0
2006-09-26 11:30:00,11.207,11.258,11.021,11.101,12100000.0
2006-09-26 12:00:00,11.131,11.201,10.976,11.001,13050000.0
2006-09-26 12:30:00,11.004,11.175,10.947,11.073,13200000.0
2006-09-26 13:00:00,11.074,11.128,10.898,11.047,12850000.0
2006-09-26 13:30:00,11.089,11.158,10.925,11.046,11350000.0
2006-09-26 14:00:00,11.033,11.133,10.896,11.041,12050000.0
2006-09-26 14:30:00,11.0,11.165,10.93,11.145,13000000.0
2006-09-26 15:00:00,10.991,11.249,10.958,11.16,12800000.0
2006-09-26 15:30:00,11.199,11.264,11.075,11.13,13000000.0
2006-09-26 16:00:00,11.19,11.284,11.072,11.214,13700000.0
2006-09-26 16:30:00,11.157,11.264,11.045,11.119,13250000.0
2006-09-26 17:00:00,11.22,11.317,11.034,11.31,13050000.0
2006-09-26 17:30:00,11.189,11.36,11.134,11.309,13100000.0
2006-09-26 18:00:00,11.199,11.446,11.159,11.408,13100000.0
2006-09-26 18:30:00,11.362,11.45,11.235,11.359,13150000.0
2006-09-26 19:00:00,11.331,11.432,11.215,11.335,11850000.0
2006-09-26 19:30:00,11.384,11.392,11.185,11.252,9250000.0
2006-09-26 20:00:00,11.312,11.386,11.16,11.294,10600000.0
2006-09-26 20:30:00,11.246,11.394,11.177,11.297,9950000.0
2006-09-26 21:00:00,11.235,11.37,11.187,11.317,8700000.0
2006-09-26 21:30:00,11.222,11.383,11.177,11.218,8300000.0
2006-09-26 22:00:00,11.315,11.374,11.187,11.275,6750000.0
2006-09-26 22:30:00,11.208,11.377,11.199,11.278,6000000.0
2006-09-26 23:00:00,11.261,11.384,11.203,11.32,7200000.0
2006-09-26 23:30:00,11.228,11.401,11.209,11.309,13150000.0
2006-09-27 00:00:00,11.294,11.419,11.193,11.373,18550000.0
2006-09-27 00:30:00,11.263,11.426,11.176,11.362,12500000.0
2006-09-27 01:00:00,11.358,11.409,11.191,11.209,19300000.0
2006-09-27 01:30:00,11.321,11.422,11.217,11.357,16500000.0
2006-09-27 02:00:00,11.344,11.405,11.183,11.244,16100000.0
2006-09-27 02:30:00,11.244,11.391,11.148,11.309,12150000.0
2006-09-27 03:00:00,11.352,11.373,11.161,11.28,13600000.0
2006-09-27 03:30:00,11.328,11.392,11.156,11.309,11400000.0
2006-09-27 04:00:00,11.299,11.386,11.175,11.319,10650000.0
2006-09-27 04:30:00,11.336,11.389,11.166,11.225,11850000.0
2006-09-27 05:00:00,11.26,11.372,11.192,11.327,7900000.0
2006-09-27 05:30:00,11.317,11.385,11.178,11.306,16600000.0
2006-09-27 06:00:00,11.305,11.443,11.205,11.277,17000000.0
2006-09-27 06:30:00,11.256,11.427,11.178,11.299,15000000.0
2006-09-27 07:00:00,11.247,11.403,11.192,11.293,9950000.0
2006-09-27 07:30:00,11.229,11.417,11.221,11.281,11750000.0
2006-09-27 08:00:00,11.331,11.458,11.228,11.383,13400000.0
2006-09-27 08:30:00,11.38,11.507,11.265,11.438,11850000.0
2006-09-27 09:00:00,11.402,11.58,11.314,11.502,11550000.0
2006-09-27 09:30:00,11.429,11.579,11.374,11.518,10800000.0
2006-09-27 10:00:00,11.505,11.633,11.387,11.568,14000000.0
2006-09-27 10:30:00,11.532,11.611,11.393,11.445,15450000.0
2006-09-27 11:00:00,11.485,11.67,11.421,11.535,12850000.0
2006-09-27 11:30:00,11.61,11.629,11.411,11.594,8450000.0
2006-09-27 12:00:00,11.591,11.615,11.469,11.501,850000.0
2006-09-27 12:30:00,11.453,11.541,11.437,11.541,500000.0
2006-09-27 13:00:00,11.51,11.612,11.438,11.449,800000.0
2006-09-27 13:30:00,11.558,11.579,11.449,11.579,900000.0
2006-09-27 14:00:00,11.495,11.553,11.476,11.494,350000.0
2006-09-27 14:30:00,11.482,11.682,11.442,11.607,5500000.0
2006-09-27 15:00:00,11.484,11.612,11.395,11.56,12900000.0
2006-09-27 15:30:00,11.524,11.583,11.38,11.466,13200000.0
2006-09-27 16:00:00,11.513,11.611,11.345,11.484,13800000.0
2006-09-27 16:30:00,11.409,11.546,11.314,11.438,13250000.0
2006-09-27 17:00:00,11.526,11.526,11.276,11.486,12850000.0
2006-09-27 17:30:00,11.348,11.589,11.325,11.495,13150000.0
2006-09-27 18:00:00,11.397,11.648,11.38,11.574,12700000.0
2006-09-27 18:30:00,11.539,11.65,11.428,11.546,14350000.0
2006-09-27 19:00:00,11.539,11.671,11.411,11.508,17900000.0
2006-09-27 19:30:00,11.57,11.601,11.405,11.517,10650000.0
2006-09-27 20:00:00,11.494,11.646,11.454,11.508,8500000.0
2006-09-27 20:30:00,11.575,11.64,11.452,11.511,5500000.0
2006-09-27 21:00:00,11.567,11.623,11.404,11.504,8050000.0
2006-09-27 21:30:00,11.559,11.589,11.41,11.495,2900000.0
2006-09-27 22:00:00,11.462,11.649,11.447,11.566,4600000.0
2006-09-27 22:30:00,11.511,11.639,11.431,11.521,5200000.0
2006-09-27 23:00:00,11.557,11.624,11.456,11.552,1300000.0
2006-09-27 23:30:00,11.554,11.585,11.454,11.535,600000.0
2006-09-28 00:00:00,11.547,11.655,11.471,11.552,3950000.0
2006-09-28 00:30:00,11.599,11.631,11.486,11.552,2750000.0
2006-09-28 01:00:00,11.614,11.652,11.486,11.525,1300000.0
2006-09-28 01:30:00,11.539,11.635,11.466,11.51,2250000.0
2006-09-28 02:00:00,11.588,11.704,11.479,11.675,10650000.0
2006-09-28 02:30:00,11.561,11.761,11.496,11.546,11150000.0
2006-09-28 03:00:00,11.569,11.644,11.432,11.611,9600000.0
2006-09-28 03:30:00,11.525,11.696,11.489,11.661,8400000.0
2006-09-28 04:00:00,11.614,11.745,11.485,11.595,7350000.0
2006-09-28 04:30:00,11.525,11.679,11.49,11.613,4900000.0
2006-09-28 05:00:00,11.546,11.698,11.502,11.571,4350000.0
2006-09-28 05:30:00,11.614,11.646,11.485,11.639,5700000.0
2006-09-28 06:00:00,11.61,11.674,11.506,11.643,8300000.0
2006-09-28 06:30:00,11.64,11.705,11.475,11.565,8700000.0
2006-09-28 07:00:00,11.51,11.66,11.47,11.565,6100000.0
2006-09-28 07:30:00,11.497,11.666,11.431,11.524,7950000.0
2006-09-28 08:00:00,11.564,11.654,11.47,11.573,13100000.0
2006-09-28 08:30:00,11.57,11.689,11.426,11.643,9050000.0
2006-09-28 09:00:00,11.637,11.74,11.553,11.703,12050000.0
2006-09-28 09:30:00,11.63,11.777,11.544,11.709,11200000.0
2006-09-28 10:00:00,11.68,11.773,11.525,11.7,12600000.0
2006-09-28 10:30:00,11.615,11.78,11.51,11.519,13850000.0
2006-09-28 11:00:00,11.538,11.742,11.525,11.623,13000000.0
2006-09-28 11:30:00,11.679,11.723,11.484,11.633,11950000.0
2006-09-28 12:00:00,11.671,11.736,11.508,11.516,13250000.0
2006-09-28 12:30:00,11.546,11.684,11.478,11.604,13050000.0
2006-09-28 13:00:00,11.612,11.667,11.468,11.583,11900000.0
2006-09-28 13:30:00,11.609,11.656,11.441,11.504,10600000.0
2006-09-28 14:00:00,11.572,11.677,11.45,11.622,11750000.0
2006-09-28 14:30:00,11.597,11.694,11.412,11.652,13450000.0
2006-09-28 15:00:00,11.544,11.692,11.501,11.512,12950000.0
2006-09-28 15:30:00,11.594,11.666,11.437,11.53,13000000.0
2006-09-28 16:00:00,11.583,11.643,11.346,11.393,13550000.0
2006-09-28 16:30:00,11.419,11.605,11.369,11.507,13000000.0
2006-09-28 17:00:00,11.608,11.666,11.434,11.649,12750000.0
2006-09-28 17:30:00,11.513,11.683,11.43,11.558,13300000.0
2006-09-28 18:00:00,11.461,11.613,11.383,11.569,13000000.0
2006-09-28 18:30:00,11.553,11.629,11.41,11.546,13100000.0
2006-09-28 19:00:00,11.535,11.646,11.411,11.574,12700000.0
2006-09-28 19:30:00,11.592,11.612,11.432,11.545,6900000.0
2006-09-28 20:00:00,11.591,11.608,11.396,11.534,13050000.0
2006-09-28 20:30:00,11.521,11.595,11.389,11.483,8900000.0
2006-09-28 21:00:00,11.537,11.585,11.383,11.487,5400000.0
2006-09-28 21:30:00,11.437,11.534,11.379,11.454,2600000.0
2006-09-28 22:00:00,11.446,11.566,11.375,11.441,2950000.0
2006-09-28 22:30:00,11.418,11.519,11.36,11.421,2650000.0
2006-09-28 23:00:00,11.45,11.462,11.37,11.462,300000.0
2006-09-28 23:30:00,11.507,11.523,11.386,11.454,1500000.0
2006-09-29 00:00:00,11.53,11.65,11.23,11.542,1950000.0
2006-09-29 00:30:00,11.508,11.537,11.396,11.446,2200000.0
2006-09-29 01:00:00,11.527,11.591,11.413,11.493,1550000.0
2006-09-29 01:30:00,11.516,11.548,11.405,11.458,3700000.0
2006-09-29 02:00:00,11.464,11.604,11.364,11.387,8950000.0
2006-09-29 02:30:00,11.331,11.483,11.263,11.384,10650000.0
2006-09-29 03:00:00,11.434,11.532,11.251,11.396,8400000.0
2006-09-29 03:30:00,11.363,11.468,11.248,11.378,6800000.0
2006-09-29 04:00:00,11.367,11.547,11.284,11.337,9050000.0
2006-09-29 04:30:00,11.415,11.492,11.289,11.38,8900000.0
2006-09-29 05:00:00,11.412,11.525,11.29,11.401,8800000.0
2006-09-29 05:30:00,11.397,11.533,11.31,11.484,12700000.0
2006-09-29 06:00:00,11.459,11.526,11.317,11.424,10900000.0
2006-09-29 06:30:00,11.464,11.572,11.35,11.444,11650000.0
2006-09-29 07:00:00,11.471,11.527,11.376,11.473,3900000.0
2006-09-29 07:30:00,11.38,11.589,11.379,11.425,5650000.0
2006-09-29 08:00:00,11.51,11.594,11.35,11.465,8400000.0
2006-09-29 08:30:00,11.484,11.57,11.373,11.471,9500000.0
2006-09-29 09:00:00,11.424,11.565,11.345,11.463,9150000.0
2006-09-29 09:30:00,11.427,11.538,11.303,11.494,6550000.0
2006-09-29 10:00:00,11.487,11.543,11.322,11.485,11000000.0
2006-09-29 10:30:00,11.427,11.596,11.303,11.366,14100000.0
2006-09-29 11:00:00,11.425,11.585,11.33,11.439,12950000.0
2006-09-29 11:30:00,11.491,11.556,11.337,11.455,10300000.0
2006-09-29 12:00:00,11.471,11.54,11.345,11.381,12650000.0
2006-09-29 12:30:00,11.391,11.568,11.338,11.495,12850000.0
2006-09-29 13:00:00,11.514,11.62,11.371,11.548,12850000.0
2006-09-29 13:30:00,11.545,11.59,11.368,11.447,11900000.0
2006-09-29 14:00:00,11.537,11.592,11.395,11.504,11550000.0
2006-09-29 14:30:00,11.486,11.544,11.252,11.43,13350000.0
2006-09-29 15:00:00,11.317,11.51,11.282,11.358,13100000.0
2006-09-29 15:30:00,11.397,11.493,11.293,11.341,13150000.0
2006-09-29 16:00:00,11.397,11.492,11.249,11.324,13450000.0
2006-09-29 16:30:00,11.331,11.45,11.112,11.13,13250000.0
2006-09-29 17:00:00,11.222,11.317,11.082,11.283,12700000.0
2006-09-29 17:30:00,11.156,11.362,11.117,11.321,13300000.0
2006-09-29 18:00:00,11.232,11.355,11.144,11.303,13000000.0
2006-09-29 18:30:00,11.292,11.351,11.166,11.233,12600000.0
2006-09-29 19:00:00,11.216,11.43,11.163,11.311,12500000.0
2006-09-29 19:30:00,11.38,11.45,11.219,11.368,9450000.0
2006-09-29 20:00:00,11.425,11.459,11.258,11.436,9500000.0
2006-09-29 20:30:00,11.352,11.464,11.263,11.396,10250000.0
2006-09-29 21:00:00,11.383,11.421,11.226,11.326,7150000.0
2006-09-29 21:30:00,11.321,11.429,11.231,11.337,8000000.0
2006-09-29 22:00:00,11.383,11.431,11.242,11.347,5350000.0
2006-09-29 22:30:00,11.356,11.421,11.232,11.367,6700000.0
2006-10-01 23:00:00,11.359,11.42,11.279,11.299,900000.0
2006-10-01 23:30:00,11.363,11.413,11.28,11.373,500000.0
2006-10-02 00:00:00,11.43,11.72,11.303,11.374,2100000.0
2006-10-02 00:30:00,11.362,11.473,11.265,11.329,5400000.0
2006-10-02 01:00:00,11.393,11.422,11.263,11.307,3750000.0
2006-10-02 01:30:00,11.352,11.471,11.28,11.456,4350000.0
2006-10-02 02:00:00,11.421,11.491,11.3,11.481,11700000.0
2006-10-02 02:30:00,11.359,11.537,11.311,11.478,11750000.0
2006-10-02 03:00:00,11.433,11.561,11.335,11.4,10900000.0
2006-10-02 03:30:00,11.498,11.579,11.311,11.346,11300000.0
2006-10-02 04:00:00,11.445,11.513,11.328,11.426,8500000.0
2006-10-02 04:30:00,11.499,11.559,11.357,11.419,5600000.0
2006-10-02 05:00:00,11.499,11.534,11.357,11.409,7100000.0
2006-10-02 05:30:00,11.464,11.555,11.367,11.471,5100000.0
2006-10-02 06:00:00,11.463,11.534,11.367,11.502,2850000.0
2006-10-02 06:30:00,11.435,11.544,11.368,11.492,4900000.0
2006-10-02 07:00:00,11.51,11.545,11.358,11.5,5150000.0
2006-10-02 07:30:00,11.5,11.591,11.345,11.424,7400000.0
2006-10-02 08:00:00,11.495,11.578,11.352,11.497,10550000.0
2006-10-02 08:30:00,11.499,11.573,11.373,11.465,8050000.0
2006-10-02 09:00:00,11.384,11.527,11.335,11.464,9000000.0
2006-10-02 09:30:00,11.476,11.585,11.363,11.525,8400000.0
2006-10-02 10:00:00,11.504,11.54,11.356,11.494,8150000.0
2006-10-02 10:30:00,11.465,11.613,11.332,11.417,12750000.0
2006-10-02 11:00:00,11.477,11.632,11.387,11.594,9400000.0
2006-10-02 11:30:00,11.554,11.589,11.377,11.499,11150000.0
2006-10-02 12:00:00,11.527,11.637,11.388,11.444,10900000.0
2006-10-02 12:30:00,11.407,11.619,11.386,11.524,8500000.0
2006-10-02 13:00:00,11.505,11.608,11.347,11.53,10250000.0
2006-10-02 13:30:00,11.585,11.595,11.373,11.429,9100000.0
2006-10-02 14:00:00,11.508,11.65,11.381,11.633,9900000.0
2006-10-02 14:30:00,11.603,11.7,11.46,11.663,13400000.0
2006-10-02 15:00:00,11.538,11.726,11.475,11.548,13050000.0
2006-10-02 15:30:00,11.603,11.673,11.473,11.573,13000000.0
2006-10-02 16:00:00,11.608,11.703,11.453,11.533,13600000.0
2006-10-02 16:30:00,11.546,11.682,11.486,11.526,12850000.0
2006-10-02 17:00:00,11.587,11.673,11.412,11.638,12600000.0
2006-10-02 17:30:00,11.519,11.663,11.306,11.508,13350000.0
2006-10-02 18:00:00,11.39,11.576,11.315,11.529,13050000.0
2006-10-02 18:30:00,11.483,11.607,11.337,11.471,12600000.0
2006-10-02 19:00:00,11.455,11.585,11.343,11.431,11500000.0
2006-10-02 19:30:00,11.489,11.534,11.299,11.357,10750000.0
2006-10-02 20:00:00,11.342,11.508,11.287,11.347,11500000.0
2006-10-02 20:30:00,11.396,11.487,11.297,11.422,10950000.0
2006-10-02 21:00:00,11.334,11.481,11.276,11.323,8200000.0
2006-10-02 21:30:00,11.425,11.51,11.286,11.378,5050000.0
2006-10-02 22:00:00,11.466,11.501,11.314,11.406,6450000.0
2006-10-02 22:30:00,11.457,11.457,11.304,11.395,3200000.0
2006-10-02 23:00:00,11.401,11.503,11.343,11.438,2950000.0
2006-10-02 23:30:00,11.448,11.476,11.316,11.472,2150000.0
2006-10-03 00:00:00,11.48,11.54,10.78,11.381,2000000.0
2006-10-03 00:30:00,11.448,11.49,11.331,11.401,3250000.0
2006-10-03 01:00:00,11.425,11.49,11.335,11.421,1950000.0
2006-10-03 01:30:00,11.317,11.517,11.317,11.386,4750000.0
2006-10-03 02:00:00,11.441,11.499,11.296,11.404,7900000.0
2006-10-03 02:30:00,11.348,11.475,11.287,11.411,9450000.0
2006-10-03 03:00:00,11.443,11.516,11.316,11.42,6650000.0
2006-10-03 03:30:00,11.404,11.475,11.29,11.414,6800000.0
2006-10-03 04:00:00,11.449,11.5,11.306,11.394,4950000.0
2006-10-03 04:30:00,11.385,11.491,11.308,11.397,4900000.0
2006-10-03 05:00:00,11.406,11.474,11.333,11.382,2900000.0
2006-10-03 05:30:00,11.442,11.526,11.323,11.42,10550000.0
2006-10-03 06:00:00,11.467,11.551,11.315,11.396,7050000.0
2006-10-03 06:30:00,11.461,11.519,11.309,11.437,10400000.0
2006-10-03 07:00:00,11.432,11.489,11.3,11.451,7450000.0
2006-10-03 07:30:00,11.494,11.557,11.273,11.45,10800000.0
2006-10-03 08:00:00,11.415,11.514,11.294,11.393,11450000.0
2006-10-03 08:30:00,11.404,11.512,11.29,11.434,10200000.0
2006-10-03 09:00:00,11.387,11.464,11.289,11.403,8150000.0
2006-10-03 09:30:00,11.341,11.45,11.19,11.356,11700000.0
2006-10-03 10:00:00,11.32,11.337,11.116,11.305,13950000.0
2006-10-03 10:30:00,11.225,11.376,11.093,11.16,14950000.0
2006-10-03 11:00:00,11.231,11.387,11.138,11.216,12500000.0
2006-10-03 11:30:00,11.289,11.349,11.139,11.25,12300000.0
2006-10-03 12:00:00,11.261,11.342,11.116,11.162,13150000.0
2006-10-03 12:30:00,11.178,11.318,11.117,11.274,12800000.0
2006-10-03 13:00:00,11.261,11.358,11.113,11.294,12850000.0
2006-10-03 13:30:00,11.322,11.354,11.125,11.282,12000000.0
2006-10-03 14:00:00,11.226,11.325,11.054,11.153,11600000.0
2006-10-03 14:30:00,11.136,11.289,11.001,11.177,13450000.0
2006-10-03 15:00:00,11.056,11.236,10.978,11.066,12950000.0
2006-10-03 15:30:00,11.081,11.11,10.854,11.013,13200000.0
2006-10-03 16:00:00,11.037,11.116,10.896,11.014,13800000.0
2006-10-03 16:30:00,10.961,11.152,10.886,10.972,12650000.0
2006-10-03 17:00:00,11.074,11.084,10.853,10.985,12550000.0
2006-10-03 17:30:00,10.884,11.106,10.866,11.067,14950000.0
2006-10-03 18:00:00,10.972,11.12,10.887,11.077,17400000.0
2006-10-03 18:30:00,11.032,11.134,10.868,10.99,17450000.0
2006-10-03 19:00:00,10.967,11.097,10.772,10.88,15850000.0
2006-10-03 19:30:00,10.894,10.941,10.636,10.686,11700000.0
2006-10-03 20:00:00,10.721,10.87,10.644,10.697,13000000.0
2006-10-03 20:30:00,10.753,10.82,10.604,10.719,7450000.0
2006-10-03 21:00:00,10.704,10.851,10.619,10.784,7100000.0
2006-10-03 21:30:00,10.793,10.837,10.64,10.733,7700000.0
2006-10-03 22:00:00,10.783,10.826,10.641,10.734,7000000.0
2006-10-03 22:30:00,10.701,10.774,10.575,10.653,9700000.0
2006-10-03 23:00:00,10.725,10.773,10.595,10.733,3900000.0
2006-10-03 23:30:00,10.762,10.777,10.612,10.673,3500000.0
2006-10-04 00:00:00,10.78,10.97,10.55,10.712,1950000.0
2006-10-04 00:30:00,10.742,10.777,10.619,10.657,850000.0
2006-10-04 01:00:00,10.708,10.811,10.624,10.758,7900000.0
2006-10-04 01:30:00,10.76,10.794,10.627,10.673,3800000.0
2006-10-04 02:00:00,10.788,10.827,10.582,10.691,10000000.0
2006-10-04 02:30:00,10.654,10.875,10.644,10.758,13200000.0
2006-10-04 03:00:00,10.735,10.862,10.656,10.774,7800000.0
2006-10-04 03:30:00,10.811,10.84,10.647,10.768,9200000.0
2006-10-04 04:00:00,10.787,10.868,10.687,10.813,8050000.0
2006-10-04 04:30:00,10.732,10.849,10.675,10.761,7000000.0
2006-10-04 05:00:00,10.713,10.858,10.612,10.746,9350000.0
2006-10-04 05:30:00,10.741,10.826,10.6,10.757,11700000.0
2006-10-04 06:00:00,10.756,10.846,10.628,10.749,7600000.0
2006-10-04 06:30:00,10.767,10.864,10.632,10.762,7400000.0
2006-10-04 07:00:00,10.722,10.87,10.614,10.691,9100000.0
2006-10-04 07:30:00,10.749,10.843,10.622,10.731,9500000.0
2006-10-04 08:00:00,10.787,10.884,10.651,10.836,11200000.0
2006-10-04 08:30:00,10.829,10.891,10.663,10.82,9950000.0
2006-10-04 09:00:00,10.834,10.882,10.618,10.702,10900000.0
2006-10-04 09:30:00,10.638,10.845,10.577,10.734,12250000.0
2006-10-04 10:00:00,10.705,10.828,10.594,10.711,13900000.0
2006-10-04 10:30:00,10.585,10.839,10.585,10.617,15050000.0
2006-10-04 11:00:00,10.711,10.849,10.612,10.714,12800000.0
2006-10-04 11:30:00,10.756,10.857,10.642,10.758,12450000.0
2006-10-04 12:00:00,10.788,10.874,10.64,10.658,12500000.0
2006-10-04 12:30:00,10.701,10.849,10.634,10.696,12400000.0
2006-10-04 13:00:00,10.625,10.891,10.625,10.822,11900000.0
2006-10-04 13:30:00,10.866,10.867,10.689,10.839,12200000.0
2006-10-04 14:00:00,10.796,10.941,10.689,10.844,12150000.0
2006-10-04 14:30:00,10.817,10.915,10.691,10.862,13250000.0
2006-10-04 15:00:00,10.751,10.907,10.667,10.888,13200000.0
2006-10-04 15:30:00,10.863,10.916,10.675,10.747,13100000.0
2006-10-04 16:00:00,10.812,10.891,10.6,10.694,13500000.0
2006-10-04 16:30:00,10.679,10.822,10.465,10.566,13400000.0
2006-10-04 17:00:00,10.63,10.696,10.429,10.674,12700000.0
2006-10-04 17:30:00,10.547,10.688,10.401,10.589,13050000.0
2006-10-04 18:00:00,10.491,10.718,10.466,10.621,12950000.0
2006-10-04 18:30:00,10.568,10.666,10.449,10.576,13450000.0
2006-10-04 19:00:00,10.558,10.79,10.454,10.631,12250000.0
2006-10-04 19:30:00,10.694,10.769,10.519,10.746,12350000.0
2006-10-04 20:00:00,10.631,10.779,10.551,10.714,13650000.0
2006-10-04 20:30:00,10.605,10.8,10.562,10.638,12700000.0
2006-10-04 21:00:00,10.705,10.804,10.572,10.647,10750000.0
2006-10-04 21:30:00,10.64,10.802,10.552,10.677,6550000.0
2006-10-04 22:00:00,10.748,10.798,10.6,10.692,1600000.0
2006-10-04 22:30:00,10.744,10.822,10.582,10.68,5700000.0
2006-10-04 23:00:00,10.78,10.814,10.633,10.744,3100000.0
2006-10-04 23:30:00,10.716,10.777,10.715,10.777,400000.0
2006-10-05 00:00:00,10.727,10.846,10.673,10.743,4200000.0
2006-10-05 00:30:00,10.741,10.826,10.656,10.779,2200000.0
2006-10-05 01:00:00,10.771,10.828,10.66,10.755,4700000.0
2006-10-05 01:30:00,10.731,10.842,10.674,10.73,4600000.0
2006-10-05 02:00:00,10.755,10.867,10.625,10.857,13600000.0
2006-10-05 02:30:00,10.743,10.916,10.67,10.8,12350000.0
2006-10-05 03:00:00,10.835,10.877,10.676,10.817,10750000.0
2006-10-05 03:30:00,10.821,10.91,10.671,10.757,7200000.0
2006-10-05 04:00:00,10.774,10.88,10.674,10.681,5900000.0
2006-10-05 04:30:00,10.785,10.852,10.649,10.764,6300000.0
2006-10-05 05:00:00,10.794,10.919,10.69,10.702,3250000.0
2006-10-05 05:30:00,10.792,10.843,10.644,10.718,10100000.0
2006-10-05 06:00:00,10.771,10.865,10.635,10.755,12550000.0
2006-10-05 06:30:00,10.711,10.843,10.639,10.769,10750000.0
2006-10-05 07:00:00,10.712,10.824,10.632,10.742,11450000.0
2006-10-05 07:30:00,10.719,10.799,10.57,10.677,12050000.0
2006-10-05 08:00:00,10.614,10.756,10.536,10.652,12350000.0
2006-10-05 08:30:00,10.652,10.765,10.531,10.666,10000000.0
2006-10-05 09:00:00,10.64,10.824,10.552,10.786,11500000.0
2006-10-05 09:30:00,10.676,10.808,10.617,10.746,9750000.0
2006-10-05 10:00:00,10.753,10.817,10.573,10.738,13350000.0
2006-10-05 10:30:00,10.686,10.817,10.597,10.641,15450000.0
2006-10-05 11:00:00,10.709,10.803,10.579,10.643,13350000.0
2006-10-05 11:30:00,10.722,10.825,10.584,10.705,12300000.0
2006-10-05 12:00:00,10.734,10.881,10.632,10.73,13050000.0
2006-10-05 12:30:00,10.736,10.917,10.692,10.839,13050000.0
2006-10-05 13:00:00,10.853,10.958,10.682,10.835,12850000.0
2006-10-05 13:30:00,10.875,10.94,10.739,10.907,11900000.0
2006-10-05 14:00:00,10.87,10.977,10.764,10.882,12050000.0
2006-10-05 14:30:00,10.833,11.022,10.711,11.022,13300000.0
2006-10-05 15:00:00,10.939,11.135,10.894,10.954,13250000.0
2006-10-05 15:30:00,11.028,11.094,10.889,10.972,13050000.0
2006-10-05 16:00:00,11.045,11.115,10.863,11.024,13750000.0
2006-10-05 16:30:00,10.918,11.061,10.817,10.904,13350000.0
2006-10-05 17:00:00,10.961,11.056,10.789,10.934,12900000.0
2006-10-05 17:30:00,10.796,11.058,10.756,11.013,13000000.0
2006-10-05 18:00:00,10.898,11.086,10.86,11.035,12850000.0
2006-10-05 18:30:00,10.99,11.048,10.831,10.948,12600000.0
2006-10-05 19:00:00,10.911,11.0,10.813,10.925,12200000.0
2006-10-05 19:30:00,10.948,11.068,10.816,11.022,10950000.0
2006-10-05 20:00:00,11.017,11.066,10.839,10.896,9950000.0
2006-10-05 20:30:00,10.985,11.092,10.877,10.964,9600000.0
2006-10-05 21:00:00,10.936,11.059,10.842,11.036,10450000.0
2006-10-05 21:30:00,11.012,11.105,10.882,11.016,9000000.0
2006-10-05 22:00:00,10.986,11.096,10.872,10.911,7000000.0
2006-10-05 22:30:00,10.915,11.075,10.864,11.014,5500000.0
2006-10-05 23:00:00,11.006,11.047,10.904,10.954,900000.0
2006-10-05 23:30:00,11.036,11.051,10.925,10.965,1900000.0
2006-10-06 00:00:00,11.08,11.13,10.77,10.969,1250000.0
2006-10-06 00:30:00,10.979,11.052,10.895,10.933,1850000.0
2006-10-06 01:00:00,10.943,11.075,10.911,11.021,1850000.0
2006-10-06 01:30:00,10.978,11.053,10.903,10.943,2800000.0
2006-10-06 02:00:00,10.991,11.057,10.832,10.894,9650000.0
2006-10-06 02:30:00,10.937,11.022,10.822,10.95,4600000.0
2006-10-06 03:00:00,10.98,11.094,10.83,10.921,8600000.0
2006-10-06 03:30:00,10.945,11.011,10.795,10.829,10300000.0
2006-10-06 04:00:00,10.866,10.997,10.825,10.895,6950000.0
2006-10-06 04:30:00,10.945,11.001,10.83,10.978,3400000.0
2006-10-06 05:00:00,10.974,11.044,10.842,10.963,4200000.0
2006-10-06 05:30:00,10.962,11.037,10.816,10.881,10050000.0
2006-10-06 06:00:00,10.845,11.015,10.813,10.952,5900000.0
2006-10-06 06:30:00,10.943,11.048,10.843,10.973,7500000.0
2006-10-06 07:00:00,10.938,11.031,10.833,10.951,8800000.0
2006-10-06 07:30:00,10.866,11.023,10.828,10.899,10050000.0
2006-10-06 08:00:00,10.865,11.05,10.858,10.998,11750000.0
2006-10-06 08:30:00,10.994,11.057,10.831,10.928,10100000.0
2006-10-06 09:00:00,10.939,11.046,10.794,10.975,9100000.0
2006-10-06 09:30:00,10.921,11.031,10.845,10.982,11950000.0
2006-10-06 10:00:00,11.004,11.083,10.86,10.978,14150000.0
2006-10-06 10:30:00,10.916,11.066,10.796,10.89,15450000.0
2006-10-06 11:00:00,10.917,11.075,10.835,10.918,12950000.0
2006-10-06 11:30:00,10.992,11.04,10.841,10.938,11700000.0
2006-10-06 12:00:00,10.995,11.058,10.85,10.883,12300000.0
2006-10-06 12:30:00,10.908,11.066,10.815,10.936,10900000.0
2006-10-06 13:00:00,10.978,11.081,10.822,10.951,10700000.0
2006-10-06 13:30:00,10.968,11.066,10.802,10.905,11800000.0
2006-10-06 14:00:00,10.951,11.022,10.81,10.928,11500000.0
2006-10-06 14:30:00,10.914,11.047,10.801,10.946,13450000.0
2006-10-06 15:00:00,10.861,10.996,10.8,10.842,13000000.0
2006-10-06 15:30:00,10.901,10.968,10.611,10.724,13050000.0
2006-10-06 16:00:00,10.762,10.951,10.608,10.951,13600000.0
2006-10-06 16:30:00,10.851,11.063,10.747,10.824,13100000.0
2006-10-06 17:00:00,10.922,10.942,10.74,10.912,12800000.0
2006-10-06 17:30:00,10.768,11.038,10.768,10.961,13150000.0
2006-10-06 18:00:00,10.869,11.025,10.806,10.979,13100000.0
2006-10-06 18:30:00,10.945,11.066,10.803,10.966,12750000.0
2006-10-06 19:00:00,10.938,11.119,10.834,11.032,11950000.0
2006-10-06 19:30:00,11.061,11.081,10.905,10.943,2750000.0
2006-10-06 20:00:00,11.007,11.064,10.923,10.985,2350000.0
2006-10-06 20:30:00,10.987,11.077,10.925,10.965,1250000.0
2006-10-06 21:00:00,11.036,11.101,10.947,11.056,1800000.0
2006-10-06 21:30:00,10.929,11.062,10.929,11.035,1950000.0
2006-10-06 22:00:00,11.043,11.122,10.943,11.036,2650000.0
2006-10-06 22:30:00,10.976,11.061,10.902,11.039,3650000.0
2006-10-08 23:00:00,10.967,11.08,10.932,10.973,650000.0
2006-10-08 23:30:00,11.048,11.053,10.944,11.049,1300000.0
2006-10-09 00:00:00,11.11,11.47,10.97,11.04,2850000.0
2006-10-09 00:30:00,11.051,11.142,10.973,11.071,2750000.0
2006-10-09 01:00:00,11.136,11.187,11.023,11.138,2400000.0
2006-10-09 01:30:00,11.102,11.209,11.024,11.137,1750000.0
2006-10-09 02:00:00,11.149,11.209,11.021,11.127,8350000.0
2006-10-09 02:30:00,11.032,11.251,11.031,11.086,7950000.0
2006-10-09 03:00:00,11.247,11.338,11.076,11.228,10500000.0
2006-10-09 03:30:00,11.169,11.321,11.104,11.164,10450000.0
2006-10-09 04:00:00,11.221,11.284,11.078,11.173,6850000.0
2006-10-09 04:30:00,11.214,11.301,11.087,11.268,9450000.0
2006-10-09 05:00:00,11.217,11.315,11.094,11.133,7250000.0
2006-10-09 05:30:00,11.207,11.303,11.086,11.188,7200000.0
2006-10-09 06:00:00,11.136,11.254,11.046,11.248,8100000.0
2006-10-09 06:30:00,11.209,11.254,11.084,11.141,9450000.0
2006-10-09 07:00:00,11.102,11.266,11.051,11.163,9750000.0
2006-10-09 07:30:00,11.162,11.249,11.063,11.148,9650000.0
2006-10-09 08:00:00,11.116,11.241,11.045,11.179,11850000.0
2006-10-09 08:30:00,11.169,11.209,11.001,11.109,9100000.0
2006-10-09 09:00:00,11.118,11.246,11.006,11.206,11150000.0
2006-10-09 09:30:00,11.106,11.334,11.036,11.295,9950000.0
2006-10-09 10:00:00,11.313,11.38,11.142,11.29,13950000.0
2006-10-09 10:30:00,11.234,11.404,11.132,11.159,14950000.0
2006-10-09 11:00:00,11.19,11.337,11.094,11.222,12600000.0
2006-10-09 11:30:00,11.304,11.339,11.147,11.313,11300000.0
2006-10-09 12:00:00,11.197,11.354,11.132,11.148,10150000.0
2006-10-09 12:30:00,11.206,11.331,11.11,11.259,13250000.0
2006-10-09 13:00:00,11.253,11.358,11.112,11.229,12850000.0
2006-10-09 13:30:00,11.286,11.323,11.126,11.271,11950000.0
2006-10-09 14:00:00,11.233,11.333,11.092,11.31,12200000.0
2006-10-09 14:30:00,11.27,11.503,11.215,11.386,13300000.0
2006-10-09 15:00:00,11.296,11.49,11.22,11.237,12800000.0
2006-10-09 15:30:00,11.319,11.4,11.2,11.291,13000000.0
2006-10-09 16:00:00,11.33,11.42,11.152,11.379,13850000.0
2006-10-09 16:30:00,11.298,11.434,11.209,11.26,13400000.0
2006-10-09 17:00:00,11.343,11.389,11.154,11.301,12850000.0
2006-10-09 17:30:00,11.183,11.299,11.06,11.224,13150000.0
2006-10-09 18:00:00,11.116,11.292,11.091,11.262,12750000.0
2006-10-09 18:30:00,11.245,11.342,11.094,11.259,12950000.0
2006-10-09 19:00:00,11.243,11.35,11.143,11.221,11400000.0
2006-10-09 19:30:00,11.293,11.358,11.117,11.262,11750000.0
2006-10-09 20:00:00,11.25,11.337,11.119,11.229,12450000.0
2006-10-09 20:30:00,11.14,11.314,11.117,11.199,11000000.0
2006-10-09 21:00:00,11.251,11.348,11.071,11.243,6050000.0
2006-10-09 21:30:00,11.153,11.317,11.123,11.196,9650000.0
2006-10-09 22:00:00,11.266,11.283,11.106,11.149,8750000.0
2006-10-09 22:30:00,11.201,11.285,11.094,11.198,5300000.0
2006-10-09 23:00:00,11.198,11.26,11.147,11.164,800000.0
2006-10-09 23:30:00,11.225,11.276,11.125,11.183,1000000.0
2006-10-10 00:00:00,11.29,11.41,11.06,11.274,2500000.0
2006-10-10 00:30:00,11.193,11.299,11.134,11.213,1200000.0
2006-10-10 01:00:00,11.248,11.321,11.124,11.299,2150000.0
2006-10-10 01:30:00,11.283,11.361,11.164,11.191,3350000.0
2006-10-10 02:00:00,11.315,11.381,11.116,11.232,12500000.0
2006-10-10 02:30:00,11.18,11.342,11.135,11.307,10750000.0
2006-10-10 03:00:00,11.358,11.404,11.156,11.361,10150000.0
2006-10-10 03:30:00,11.341,11.394,11.147,11.311,8200000.0
2006-10-10 04:00:00,11.287,11.381,11.149,11.241,8850000.0
2006-10-10 04:30:00,11.24,11.343,11.14,11.202,13850000.0
2006-10-10 05:00:00,11.209,11.35,11.13,11.213,7600000.0
2006-10-10 05:30:00,11.277,11.335,11.147,11.311,8450000.0
2006-10-10 06:00:00,11.288,11.355,11.163,11.3,7900000.0
2006-10-10 06:30:00,11.252,11.395,11.132,11.25,14650000.0
2006-10-10 07:00:00,11.263,11.32,11.11,11.231,14200000.0
2006-10-10 07:30:00,11.246,11.329,11.1,11.217,14550000.0
2006-10-10 08:00:00,11.26,11.371,11.144,11.227,19500000.0
2006-10-10 08:30:00,11.28,11.346,11.153,11.286,6300000.0
2006-10-10 09:00:00,11.252,11.398,11.169,11.229,10000000.0
2006-10-10 09:30:00,11.254,11.373,11.151,11.334,8500000.0
2006-10-10 10:00:00,11.309,11.374,11.153,11.315,12250000.0
2006-10-10 10:30:00,11.244,11.388,11.153,11.228,15100000.0
2006-10-10 11:00:00,11.256,11.393,11.076,11.231,12950000.0
2006-10-10 11:30:00,11.316,11.376,11.128,11.211,12300000.0
2006-10-10 12:00:00,11.235,11.286,11.056,11.113,12700000.0
2006-10-10 12:30:00,11.135,11.273,11.044,11.194,13200000.0
2006-10-10 13:00:00,11.193,11.288,11.031,11.156,12850000.0
2006-10-10 13:30:00,11.177,11.206,10.989,11.085,12050000.0
2006-10-10 14:00:00,11.095,11.225,10.994,11.163,12050000.0
2006-10-10 14:30:00,11.118,11.249,11.011,11.146,13400000.0
2006-10-10 15:00:00,11.04,11.202,10.969,11.012,13000000.0
2006-10-10 15:30:00,11.04,11.145,10.921,11.044,13000000.0
2006-10-10 16:00:00,11.084,11.224,10.956,11.035,13600000.0
2006-10-10 16:30:00,11.071,11.266,11.012,11.131,13100000.0
2006-10-10 17:00:00,11.242,11.265,10.932,11.071,10900000.0
2006-10-10 17:30:00,11.004,11.078,10.906,11.017,1250000.0
2006-10-10 18:00:00,10.946,11.041,10.914,11.006,400000.0
2006-10-10 18:30:00,11.012,11.068,10.936,11.019,1150000.0
2006-10-10 19:00:00,10.942,11.101,10.929,11.047,1000000.0
2006-10-10 19:30:00,10.994,11.013,10.905,10.943,700000.0
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 21:00:00,11.032,11.058,10.918,11.014,2150000.0
2006-10-10 21:30:00,10.945,11.059,10.915,10.969,750000.0
2006-10-10 22:00:00,11.015,11.028,10.915,10.975,1000000.0
2006-10-10 22:30:00,11.014,11.014,10.915,10.953,200000.0
2006-10-10 23:00:00,10.933,11.042,10.93,10.99,850000.0
2006-10-10 23:30:00,11.013,11.023,10.93,10.983,450000.0
2006-10-11 00:00:00,11.15,11.44,10.905,10.947,1050000.0
2006-10-11 00:30:00,11.013,11.027,10.905,10.943,1100000.0
2006-10-11 01:00:00,11.014,11.055,10.93,11.001,1150000.0
2006-10-11 01:30:00,11.024,11.049,10.926,10.975,650000.0
2006-10-11 02:00:00,11.016,11.099,10.905,10.943,1100000.0
2006-10-11 02:30:00,11.015,11.054,10.92,10.975,750000.0
2006-10-11 03:00:00,11.014,11.014,10.881,10.888,750000.0
2006-10-11 03:30:00,10.897,11.059,10.887,10.963,1150000.0
2006-10-11 04:00:00,11.026,11.026,10.903,10.943,1000000.0
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 05:30:00,11.001,11.037,10.915,11.002,750000.0
2006-10-11 06:00:00,11.028,11.031,10.892,10.892,1000000.0
2006-10-11 06:30:00,11.016,11.06,10.912,10.953,950000.0
2006-10-11 07:00:00,11.003,11.055,10.886,11.052,700000.0
2006-10-11 07:30:00,11.01,11.038,10.918,10.995,700000.0
2006-10-11 08:00:00,10.977,11.09,10.932,10.932,350000.0
2006-10-11 08:30:00,11.026,11.068,10.892,11.017,2600000.0
2006-10-11 09:00:00,11.014,11.038,10.877,11.014,1700000.0
2006-10-11 09:30:00,11.03,11.077,10.853,11.021,1550000.0
2006-10-11 10:00:00,11.017,11.162,10.91,11.062,6200000.0
2006-10-11 10:30:00,10.984,11.127,10.886,10.986,12900000.0
2006-10-11 11:00:00,10.963,11.154,10.856,11.041,13350000.0
2006-10-11 11:30:00,11.108,11.203,10.956,11.039,11850000.0
2006-10-11 12:00:00,11.087,11.144,10.952,11.05,12100000.0
2006-10-11 12:30:00,10.992,11.171,10.905,11.093,13250000.0
2006-10-11 13:00:00,11.104,11.148,10.929,11.073,12850000.0
2006-10-11 13:30:00,11.1,11.182,10.944,10.944,11900000.0
2006-10-11 14:00:00,11.075,11.208,10.962,11.093,12150000.0
2006-10-11 14:30:00,11.051,11.288,10.993,11.228,13350000.0
2006-10-11 15:00:00,11.114,11.315,11.077,11.23,13050000.0
2006-10-11 15:30:00,11.274,11.302,11.094,11.272,11150000.0
2006-10-11 16:00:00,11.249,11.322,11.076,11.142,13500000.0
2006-10-11 16:30:00,11.174,11.373,11.089,11.277,13150000.0
2006-10-11 17:00:00,11.323,11.422,11.16,11.326,12750000.0
2006-10-11 17:30:00,11.204,11.404,11.174,11.355,13200000.0
2006-10-11 18:00:00,11.233,11.411,11.178,11.33,12800000.0
2006-10-11 18:30:00,11.287,11.359,11.104,11.211,13100000.0
2006-10-11 19:00:00,11.191,11.321,11.089,11.107,11400000.0
2006-10-11 19:30:00,11.201,11.264,11.046,11.23,11550000.0
2006-10-11 20:00:00,11.181,11.246,11.018,11.137,10450000.0
2006-10-11 20:30:00,11.1,11.231,11.008,11.115,11700000.0
2006-10-11 21:00:00,11.119,11.26,11.023,11.118,12100000.0
2006-10-11 21:30:00,11.175,11.228,10.992,11.136,11150000.0
2006-10-11 22:00:00,11.098,11.209,10.971,11.165,10350000.0
2006-10-11 22:30:00,11.142,11.22,11.016,11.092,7400000.0
2006-10-11 23:00:00,11.045,11.215,11.035,11.157,2450000.0
2006-10-11 23:30:00,11.177,11.194,11.045,11.084,700000.0
2006-10-12 00:00:00,11.21,11.37,11.06,11.207,2750000.0
2006-10-12 01:00:00,11.164,11.217,11.04,11.108,2050000.0
2006-10-12 01:30:00,11.095,11.202,11.044,11.148,1650000.0
2006-10-12 02:00:00,11.183,11.249,11.025,11.151,8800000.0
2006-10-12 02:30:00,11.107,11.259,11.063,11.161,10400000.0
2006-10-12 03:00:00,11.193,11.243,11.052,11.157,8700000.0
2006-10-12 03:30:00,11.222,11.266,11.039,11.14,13200000.0
2006-10-12 04:00:00,11.197,11.289,11.053,11.092,6350000.0
2006-10-12 04:30:00,11.185,11.233,11.046,11.132,7600000.0
2006-10-12 05:00:00,11.132,11.214,11.043,11.133,5650000.0
2006-10-12 05:30:00,11.215,11.262,11.065,11.239,10950000.0
2006-10-12 06:00:00,11.186,11.269,11.049,11.082,11500000.0
2006-10-12 06:30:00,11.185,11.269,11.051,11.144,7800000.0
2006-10-12 07:00:00,11.155,11.274,11.077,11.227,8800000.0
2006-10-12 07:30:00,11.145,11.287,11.082,11.183,13550000.0
2006-10-12 08:00:00,11.186,11.294,11.094,11.242,10600000.0
2006-10-12 08:30:00,11.222,11.305,11.097,11.196,9500000.0
2006-10-12 09:00:00,11.211,11.334,11.096,11.287,10400000.0
2006-10-12 09:30:00,11.175,11.363,11.113,11.323,10900000.0
2006-10-12 10:00:00,11.294,11.374,11.123,11.287,13450000.0
2006-10-12 10:30:00,11.239,11.333,11.097,11.188,13700000.0
2006-10-12 11:00:00,11.194,11.286,11.052,11.19,12950000.0
2006-10-12 11:30:00,11.263,11.291,11.069,11.158,10900000.0
2006-10-12 12:00:00,11.164,11.358,11.071,11.185,12050000.0
2006-10-12 12:30:00,11.174,11.307,11.099,11.228,11600000.0
2006-10-12 13:00:00,11.235,11.296,11.075,11.226,11300000.0
2006-10-12 13:30:00,11.257,11.264,11.069,11.23,12350000.0
2006-10-12 14:00:00,11.205,11.263,11.043,11.18,12050000.0
2006-10-12 14:30:00,11.156,11.289,11.082,11.236,13500000.0
2006-10-12 15:00:00,11.126,11.287,10.98,11.058,13100000.0
2006-10-12 15:30:00,11.106,11.19,10.961,11.094,13100000.0
2006-10-12 16:00:00,11.128,11.244,11.007,11.193,13550000.0
2006-10-12 16:30:00,11.14,11.327,11.076,11.193,13250000.0
2006-10-12 17:00:00,11.282,11.354,11.129,11.332,12850000.0
2006-10-12 17:30:00,11.209,11.388,11.133,11.302,13250000.0
2006-10-12 18:00:00,11.173,11.317,11.101,11.263,12450000.0
2006-10-12 18:30:00,11.238,11.347,11.116,11.259,12650000.0
2006-10-12 19:00:00,11.245,11.357,11.13,11.255,11850000.0
2006-10-12 19:30:00,11.268,11.325,11.116,11.244,10350000.0
2006-10-12 20:00:00,11.137,11.309,11.085,11.174,10950000.0
2006-10-12 20:30:00,11.277,11.338,11.116,11.222,9150000.0
2006-10-12 21:00:00,11.246,11.346,11.09,11.2,8600000.0
2006-10-12 21:30:00,11.212,11.29,11.121,11.194,2700000.0
2006-10-12 22:00:00,11.267,11.344,11.166,11.236,4700000.0
2006-10-12 22:30:00,11.244,11.334,11.166,11.334,5050000.0
2006-10-12 23:00:00,11.262,11.359,11.21,11.228,2500000.0
2006-10-12 23:30:00,11.287,11.362,11.184,11.304,3000000.0
2006-10-13 00:00:00,11.35,11.63,11.187,11.275,2450000.0
2006-10-13 00:30:00,11.284,11.353,11.194,11.23,2450000.0
2006-10-13 01:00:00,11.25,11.356,11.145,11.277,4500000.0
2006-10-13 01:30:00,11.257,11.376,11.158,11.315,3350000.0
2006-10-13 02:00:00,11.305,11.371,11.174,11.318,9500000.0
2006-10-13 02:30:00,11.24,11.353,11.146,11.269,6800000.0
2006-10-13 03:00:00,11.301,11.348,11.127,11.262,7500000.0
2006-10-13 03:30:00,11.293,11.373,11.158,11.185,6850000.0
2006-10-13 04:00:00,11.262,11.3,11.169,11.216,2050000.0
2006-10-13 04:30:00,11.265,11.312,11.147,11.183,3850000.0
2006-10-13 05:00:00,11.201,11.345,11.17,11.18,4250000.0
2006-10-13 05:30:00,11.265,11.328,11.157,11.234,3850000.0
2006-10-13 06:00:00,11.258,11.372,11.166,11.3,8650000.0
2006-10-13 06:30:00,11.287,11.351,11.169,11.32,5950000.0
2006-10-13 07:00:00,11.302,11.383,11.205,11.238,5250000.0
2006-10-13 07:30:00,11.239,11.34,11.144,11.192,7950000.0
2006-10-13 08:00:00,11.285,11.343,11.131,11.273,8450000.0
2006-10-13 08:30:00,11.269,11.344,11.123,11.239,6550000.0
2006-10-13 09:00:00,11.249,11.331,11.13,11.246,10550000.0
2006-10-13 09:30:00,11.154,11.336,11.111,11.283,10300000.0
2006-10-13 10:00:00,11.269,11.352,11.131,11.203,11750000.0
2006-10-13 10:30:00,11.232,11.353,11.138,11.148,10000000.0
2006-10-13 11:00:00,11.166,11.368,11.145,11.23,10650000.0
2006-10-13 11:30:00,11.282,11.335,11.153,11.239,10350000.0
2006-10-13 12:00:00,11.278,11.323,11.136,11.293,6950000.0
2006-10-13 12:30:00,11.272,11.438,11.173,11.385,7550000.0
2006-10-13 13:00:00,11.346,11.411,11.189,11.282,8300000.0
2006-10-13 13:30:00,11.373,11.469,11.231,11.41,10200000.0
2006-10-13 14:00:00,11.408,11.547,11.268,11.443,10950000.0
2006-10-13 14:30:00,11.426,11.564,11.306,11.5,13500000.0
2006-10-13 15:00:00,11.396,11.544,11.275,11.446,12850000.0
2006-10-13 15:30:00,11.461,11.543,11.305,11.369,13100000.0
2006-10-13 16:00:00,11.435,11.586,11.312,11.537,13600000.0
2006-10-13 16:30:00,11.451,11.593,11.355,11.441,13400000.0
2006-10-13 17:00:00,11.539,11.556,11.328,11.54,11600000.0
2006-10-13 17:30:00,11.406,11.609,11.386,11.532,12750000.0
2006-10-13 18:00:00,11.45,11.57,11.355,11.567,12150000.0
2006-10-13 18:30:00,11.526,11.653,11.379,11.567,11500000.0
2006-10-13 19:00:00,11.533,11.663,11.388,11.548,13800000.0
2006-10-13 19:30:00,11.591,11.6,11.418,11.59,7400000.0
2006-10-13 20:00:00,11.538,11.632,11.415,11.569,8650000.0
2006-10-13 20:30:00,11.563,11.618,11.407,11.485,6050000.0
2006-10-13 21:00:00,11.536,11.635,11.399,11.484,8750000.0
2006-10-13 21:30:00,11.437,11.629,11.437,11.561,7850000.0
2006-10-13 22:00:00,11.545,11.618,11.432,11.488,7550000.0
2006-10-13 22:30:00,11.539,11.581,11.405,11.533,2800000.0
2006-10-15 23:00:00,11.534,11.584,11.455,11.541,700000.0
2006-10-15 23:30:00,11.564,11.564,11.481,11.484,500000.0
2006-10-16 00:00:00,11.537,11.67,11.461,11.621,8300000.0
2006-10-16 00:30:00,11.588,11.637,11.468,11.524,4800000.0
2006-10-16 01:00:00,11.591,11.649,11.469,11.63,4800000.0
2006-10-16 01:30:00,11.549,11.667,11.475,11.529,3950000.0
2006-10-16 02:00:00,11.572,11.67,11.427,11.556,13750000.0
2006-10-16 02:30:00,11.484,11.628,11.397,11.525,13950000.0
2006-10-16 03:00:00,11.561,11.602,11.381,11.521,10800000.0
2006-10-16 03:30:00,11.546,11.637,11.382,11.504,6600000.0
2006-10-16 04:00:00,11.478,11.578,11.396,11.563,5550000.0
2006-10-16 04:30:00,11.517,11.596,11.397,11.45,6450000.0
2006-10-16 05:00:00,11.489,11.574,11.395,11.513,7150000.0
2006-10-16 05:30:00,11.536,11.576,11.376,11.495,8600000.0
2006-10-16 06:00:00,11.496,11.62,11.361,11.457,9950000.0
2006-10-16 06:30:00,11.526,11.641,11.413,11.494,11900000.0
2006-10-16 07:00:00,11.58,11.628,11.441,11.556,10400000.0
2006-10-16 07:30:00,11.596,11.644,11.418,11.597,9000000.0
2006-10-16 08:00:00,11.534,11.654,11.449,11.61,12400000.0
2006-10-16 08:30:00,11.591,11.655,11.472,11.51,9150000.0
2006-10-16 09:00:00,11.588,11.655,11.447,11.613,11350000.0
2006-10-16 09:30:00,11.532,11.69,11.447,11.64,10850000.0
2006-10-16 10:00:00,11.634,11.709,11.47,11.62,11150000.0
2006-10-16 10:30:00,11.546,11.672,11.436,11.501,14950000.0
2006-10-16 11:00:00,11.547,11.652,11.434,11.525,12950000.0
2006-10-16 11:30:00,11.595,11.683,11.453,11.562,10750000.0
2006-10-16 12:00:00,11.595,11.713,11.488,11.517,12650000.0
2006-10-16 12:30:00,11.513,11.701,11.486,11.644,12150000.0
2006-10-16 13:00:00,11.645,11.712,11.505,11.621,10450000.0
2006-10-16 13:30:00,11.671,11.696,11.49,11.656,11150000.0
2006-10-16 14:00:00,11.598,11.696,11.505,11.626,10800000.0
2006-10-16 14:30:00,11.602,11.739,11.518,11.691,13500000.0
2006-10-16 15:00:00,11.586,11.796,11.52,11.683,12750000.0
2006-10-16 15:30:00,11.73,11.851,11.597,11.729,12900000.0
2006-10-16 16:00:00,11.78,11.88,11.645,11.819,13650000.0
2006-10-16 16:30:00,11.707,11.859,11.659,11.742,13150000.0
2006-10-16 17:00:00,11.802,11.843,11.624,11.752,12450000.0
2006-10-16 17:30:00,11.638,11.801,11.563,11.751,12450000.0
2006-10-16 18:00:00,11.653,11.847,11.582,11.759,15250000.0
2006-10-16 18:30:00,11.741,11.843,11.594,11.735,20050000.0
2006-10-16 19:00:00,11.745,11.836,11.608,11.727,16250000.0
2006-10-16 19:30:00,11.787,11.873,11.585,11.749,12050000.0
2006-10-16 20:00:00,11.716,11.793,11.601,11.725,11150000.0
2006-10-16 20:30:00,11.755,11.822,11.645,11.758,9700000.0
2006-10-16 21:00:00,11.77,11.822,11.644,11.793,7950000.0
2006-10-16 21:30:00,11.668,11.847,11.621,11.719,7900000.0
2006-10-16 22:00:00,11.765,11.858,11.652,11.728,7950000.0
2006-10-16 22:30:00,11.735,11.843,11.632,11.78,6350000.0
2006-10-16 23:00:00,11.768,11.848,11.66,11.781,2300000.0
2006-10-16 23:30:00,11.804,11.809,11.693,11.733,1300000.0
2006-10-17 00:00:00,11.84,11.9,11.55,11.739,2950000.0
2006-10-17 00:30:00,11.745,11.844,11.693,11.812,2350000.0
2006-10-17 01:00:00,11.807,11.896,11.689,11.763,3650000.0
2006-10-17 01:30:00,11.833,11.864,11.659,11.792,4700000.0
2006-10-17 02:00:00,11.81,11.852,11.635,11.737,11700000.0
2006-10-17 02:30:00,11.708,11.898,11.644,11.742,10800000.0
2006-10-17 03:00:00,11.78,11.872,11.667,11.772,11400000.0
2006-10-17 03:30:00,11.705,11.878,11.634,11.68,12100000.0
2006-10-17 04:00:00,11.759,11.841,11.641,11.776,8700000.0
2006-10-17 04:30:00,11.708,11.809,11.633,11.789,6700000.0
2006-10-17 05:00:00,11.734,11.849,11.633,11.742,7050000.0
2006-10-17 05:30:00,11.708,11.823,11.637,11.748,5900000.0
2006-10-17 06:00:00,11.736,11.827,11.617,11.736,7600000.0
2006-10-17 06:30:00,11.731,11.874,11.628,11.789,10350000.0
2006-10-17 07:00:00,11.743,11.856,11.613,11.746,12550000.0
2006-10-17 07:30:00,11.772,11.812,11.612,11.734,12850000.0
2006-10-17 08:00:00,11.715,11.832,11.608,11.74,13750000.0
2006-10-17 08:30:00,11.672,11.81,11.616,11.736,10200000.0
2006-10-17 09:00:00,11.724,11.832,11.606,11.761,9600000.0
2006-10-17 09:30:00,11.759,11.852,11.596,11.806,10000000.0
2006-10-17 10:00:00,11.779,11.873,11.646,11.783,12450000.0
2006-10-17 10:30:00,11.728,11.877,11.647,11.648,12600000.0
2006-10-17 11:00:00,11.728,11.878,11.661,11.721,12850000.0
2006-10-17 11:30:00,11.797,11.825,11.612,11.718,12500000.0
2006-10-17 12:00:00,11.746,11.901,11.645,11.696,13050000.0
2006-10-17 12:30:00,11.719,11.85,11.652,11.804,13150000.0
2006-10-17 13:00:00,11.803,11.883,11.631,11.796,12850000.0
2006-10-17 13:30:00,11.848,11.879,11.678,11.772,12050000.0
2006-10-17 14:00:00,11.821,11.924,11.667,11.79,12250000.0
2006-10-17 14:30:00,11.767,11.885,11.677,11.869,13400000.0
2006-10-17 15:00:00,11.742,11.89,11.703,11.841,12600000.0
2006-10-17 15:30:00,11.823,11.883,11.538,11.545,13100000.0
2006-10-17 16:00:00,11.633,11.701,11.476,11.521,13850000.0
2006-10-17 16:30:00,11.538,11.665,11.421,11.551,13200000.0
2006-10-17 17:00:00,11.583,11.648,11.391,11.589,12800000.0
2006-10-17 17:30:00,11.483,11.743,11.454,11.661,13000000.0
2006-10-17 18:00:00,11.567,11.682,11.449,11.634,12600000.0
2006-10-17 18:30:00,11.6,11.669,11.455,11.592,12700000.0
2006-10-17 19:00:00,11.567,11.714,11.476,11.616,12300000.0
2006-10-17 19:30:00,11.671,11.7,11.48,11.613,9950000.0
2006-10-17 20:00:00,11.576,11.739,11.493,11.624,11550000.0
2006-10-17 20:30:00,11.642,11.727,11.512,11.547,9100000.0
2006-10-17 21:00:00,11.672,11.702,11.483,11.571,8000000.0
2006-10-17 21:30:00,11.638,11.696,11.494,11.558,11800000.0
2006-10-17 22:00:00,11.621,11.677,11.503,11.585,9400000.0
2006-10-17 22:30:00,11.546,11.688,11.51,11.597,3400000.0
2006-10-17 23:00:00,11.656,11.706,11.554,11.695,2200000.0
2006-10-17 23:30:00,11.666,11.669,11.546,11.612,1050000.0
2006-10-18 00:00:00,11.68,11.89,11.553,11.593,2050000.0
2006-10-18 00:30:00,11.608,11.685,11.531,11.579,2650000.0
2006-10-18 01:00:00,11.554,11.702,11.537,11.621,2300000.0
2006-10-18 01:30:00,11.621,11.695,11.517,11.587,3150000.0
2006-10-18 02:00:00,11.623,11.672,11.471,11.644,8550000.0
2006-10-18 02:30:00,11.571,11.739,11.479,11.661,11050000.0
2006-10-18 03:00:00,11.657,11.726,11.529,11.673,10600000.0
2006-10-18 03:30:00,11.679,11.755,11.544,11.676,7900000.0
2006-10-18 04:00:00,11.541,11.734,11.526,11.561,7650000.0
2006-10-18 04:30:00,11.639,11.707,11.47,11.577,7850000.0
2006-10-18 05:00:00,11.619,11.725,11.555,11.601,4000000.0
2006-10-18 05:30:00,11.657,11.74,11.534,11.586,5600000.0
2006-10-18 06:00:00,11.67,11.728,11.538,11.581,6650000.0
2006-10-18 06:30:00,11.684,11.759,11.523,11.641,6650000.0
2006-10-18 07:00:00,11.621,11.736,11.542,11.641,5300000.0
2006-10-18 07:30:00,11.598,11.736,11.515,11.721,10450000.0
2006-10-18 08:00:00,11.592,11.732,11.486,11.632,11950000.0
2006-10-18 08:30:00,11.661,11.742,11.521,11.647,10900000.0
2006-10-18 09:00:00,11.577,11.773,11.53,11.671,11100000.0
2006-10-18 09:30:00,11.574,11.773,11.517,11.724,11550000.0
2006-10-18 10:00:00,11.718,11.817,11.558,11.786,14100000.0
2006-10-18 10:30:00,11.743,11.826,11.584,11.638,13800000.0
2006-10-18 11:00:00,11.728,11.852,11.568,11.717,12450000.0
2006-10-18 11:30:00,11.779,11.817,11.599,11.715,11900000.0
2006-10-18 12:00:00,11.748,11.813,11.58,11.643,13050000.0
2006-10-18 12:30:00,11.655,11.798,11.572,11.698,12150000.0
2006-10-18 13:00:00,11.603,11.779,11.549,11.661,11150000.0
2006-10-18 13:30:00,11.708,11.845,11.56,11.654,11800000.0
2006-10-18 14:00:00,11.721,11.821,11.575,11.737,10750000.0
2006-10-18 14:30:00,11.692,11.843,11.567,11.741,13500000.0
2006-10-18 15:00:00,11.63,11.798,11.583,11.682,12850000.0
2006-10-18 15:30:00,11.74,11.876,11.638,11.772,12850000.0
2006-10-18 16:00:00,11.829,11.873,11.62,11.75,13850000.0
2006-10-18 16:30:00,11.723,11.88,11.655,11.739,13150000.0
2006-10-18 17:00:00,11.802,11.87,11.625,11.812,12600000.0
2006-10-18 17:30:00,11.675,11.844,11.568,11.75,13200000.0
2006-10-18 18:00:00,11.685,11.834,11.619,11.78,11500000.0
2006-10-18 18:30:00,11.728,11.855,11.621,11.713,12550000.0
2006-10-18 19:00:00,11.68,11.832,11.577,11.67,13850000.0
2006-10-18 19:30:00,11.714,11.764,11.562,11.698,11300000.0
2006-10-18 20:00:00,11.655,11.734,11.518,11.666,11400000.0
2006-10-18 20:30:00,11.636,11.74,11.54,11.678,9450000.0
2006-10-18 21:00:00,11.603,11.762,11.534,11.604,5900000.0
2006-10-18 21:30:00,11.694,11.694,11.579,11.579,400000.0
2006-10-18 22:00:00,11.684,11.685,11.574,11.667,900000.0
2006-10-18 22:30:00,11.694,11.694,11.575,11.634,800000.0
2006-10-18 23:00:00,11.664,11.739,11.585,11.623,650000.0
2006-10-18 23:30:00,11.674,11.674,11.574,11.613,200000.0
2006-10-19 00:00:00,11.77,12.08,11.57,11.625,750000.0
2006-10-19 00:30:00,11.673,11.673,11.573,11.662,300000.0
2006-10-19 01:00:00,11.673,11.696,11.571,11.593,1150000.0
2006-10-19 01:30:00,11.723,11.723,11.585,11.625,350000.0
2006-10-19 02:00:00,11.673,11.684,11.572,11.677,500000.0
2006-10-19 02:30:00,11.629,11.728,11.605,11.672,1100000.0
2006-10-19 03:00:00,11.682,11.722,11.608,11.692,1000000.0
2006-10-19 03:30:00,11.691,11.728,11.611,11.668,800000.0
2006-10-19 04:00:00,11.684,11.696,11.583,11.59,800000.0
2006-10-19 05:00:00,11.621,11.694,11.588,11.644,600000.0
2006-10-19 05:30:00,11.723,11.723,11.6,11.6,600000.0
2006-10-19 06:00:00,11.684,11.686,11.571,11.635,800000.0
2006-10-19 07:00:00,11.695,11.733,11.583,11.625,1100000.0
2006-10-19 07:30:00,11.634,11.742,11.558,11.64,1150000.0
2006-10-19 08:00:00,11.605,11.732,11.562,11.699,2000000.0
2006-10-19 08:30:00,11.606,11.726,11.565,11.688,2750000.0
2006-10-19 09:00:00,11.696,11.749,11.542,11.594,2400000.0
2006-10-19 09:30:00,11.618,11.735,11.564,11.709,2200000.0
2006-10-19 10:00:00,11.674,11.739,11.489,11.657,13900000.0
2006-10-19 10:30:00,11.596,11.735,11.463,11.546,13950000.0
2006-10-19 11:00:00,11.618,11.758,11.487,11.589,12900000.0
2006-10-19 11:30:00,11.674,11.695,11.484,11.54,12400000.0
2006-10-19 12:00:00,11.603,11.699,11.45,11.485,12450000.0
2006-10-19 12:30:00,11.524,11.657,11.424,11.557,12550000.0
2006-10-19 13:00:00,11.563,11.626,11.4,11.536,12350000.0
2006-10-19 13:30:00,11.561,11.655,11.402,11.537,12000000.0
2006-10-19 14:00:00,11.566,11.655,11.412,11.58,12050000.0
2006-10-19 14:30:00,11.545,11.806,11.494,11.765,13250000.0
2006-10-19 15:00:00,11.683,11.92,11.647,11.882,12900000.0
2006-10-19 15:30:00,11.87,12.034,11.767,11.909,13150000.0
2006-10-19 16:00:00,11.949,12.029,11.767,11.903,13250000.0
2006-10-19 16:30:00,11.871,12.039,11.804,11.91,11250000.0
2006-10-19 17:00:00,11.992,12.01,11.756,11.962,12750000.0
2006-10-19 17:30:00,11.821,12.027,11.806,11.94,18500000.0
2006-10-19 18:00:00,11.81,12.053,11.797,12.007,17200000.0
2006-10-19 18:30:00,12.002,12.089,11.842,11.977,17900000.0
2006-10-19 19:00:00,11.961,12.09,11.858,11.896,15250000.0
2006-10-19 19:30:00,12.031,12.058,11.86,12.009,12050000.0
2006-10-19 20:00:00,11.865,12.077,11.865,11.926,10050000.0
2006-10-19 20:30:00,11.888,12.085,11.879,11.983,8650000.0
2006-10-19 21:00:00,11.997,12.087,11.847,11.885,10300000.0
2006-10-19 21:30:00,11.902,12.081,11.879,11.999,10150000.0
2006-10-19 22:00:00,11.906,12.071,11.883,11.983,10000000.0
2006-10-19 22:30:00,11.967,12.075,11.886,11.906,7300000.0
2006-10-19 23:00:00,12.007,12.079,11.92,12.051,3700000.0
2006-10-19 23:30:00,12.018,12.043,11.89,11.943,1450000.0
2006-10-20 00:00:00,12.07,12.08,11.8,12.001,1900000.0
2006-10-20 00:30:00,11.974,12.08,11.916,11.984,2250000.0
2006-10-20 01:00:00,11.925,12.059,11.906,11.973,2650000.0
2006-10-20 01:30:00,11.972,12.061,11.891,12.039,2550000.0
2006-10-20 02:00:00,12.014,12.09,11.857,11.94,10850000.0
2006-10-20 02:30:00,11.899,12.049,11.852,11.982,9000000.0
2006-10-20 03:00:00,11.934,12.086,11.837,11.899,8400000.0
2006-10-20 03:30:00,11.997,12.023,11.831,11.963,11050000.0
2006-10-20 04:00:00,11.863,12.066,11.851,11.873,8900000.0
2006-10-20 04:30:00,11.955,12.04,11.808,11.884,7150000.0
2006-10-20 05:00:00,11.903,12.046,11.841,11.998,5300000.0
2006-10-20 05:30:00,11.956,12.029,11.808,11.992,11350000.0
2006-10-20 06:00:00,11.963,12.017,11.81,11.902,8000000.0
2006-10-20 06:30:00,11.967,12.053,11.847,11.931,9300000.0
2006-10-20 07:00:00,12.007,12.04,11.843,11.991,8650000.0
2006-10-20 07:30:00,11.952,12.069,11.849,11.896,10300000.0
2006-10-20 08:00:00,11.896,12.051,11.837,11.962,11250000.0
2006-10-20 08:30:00,11.952,12.023,11.835,11.927,6900000.0
2006-10-20 09:00:00,11.94,12.072,11.834,12.002,11700000.0
2006-10-20 09:30:00,11.91,12.066,11.811,12.042,11850000.0
2006-10-20 10:00:00,12.015,12.088,11.849,12.011,12300000.0
2006-10-20 10:30:00,11.939,12.033,11.807,11.872,13850000.0
2006-10-20 11:00:00,11.92,12.061,11.817,11.866,11350000.0
2006-10-20 11:30:00,11.951,12.016,11.806,11.913,11050000.0
2006-10-20 12:00:00,11.938,12.011,11.804,11.853,11900000.0
2006-10-20 12:30:00,11.866,12.018,11.798,11.914,12500000.0
2006-10-20 13:00:00,11.924,12.012,11.794,11.949,12450000.0
2006-10-20 13:30:00,11.973,12.021,11.798,11.968,11100000.0
2006-10-20 14:00:00,11.958,12.015,11.823,11.951,11250000.0
2006-10-20 14:30:00,11.929,12.01,11.75,11.947,13500000.0
2006-10-20 15:00:00,11.839,11.995,11.793,11.846,12650000.0
2006-10-20 15:30:00,11.94,12.036,11.818,11.887,13100000.0
2006-10-20 16:00:00,11.94,12.005,11.759,11.88,13700000.0
2006-10-20 16:30:00,11.842,11.937,11.676,11.781,13050000.0
2006-10-20 17:00:00,11.846,11.934,11.72,11.873,12900000.0
2006-10-20 17:30:00,11.733,11.984,11.715,11.897,13150000.0
2006-10-20 18:00:00,11.784,11.926,11.706,11.886,12700000.0
2006-10-20 18:30:00,11.852,11.922,11.661,11.822,13100000.0
2006-10-20 19:00:00,11.797,11.925,11.719,11.875,12000000.0
2006-10-20 19:30:00,11.862,11.937,11.706,11.741,9750000.0
2006-10-20 20:00:00,11.737,11.931,11.682,11.802,10000000.0
2006-10-20 20:30:00,11.815,11.879,11.667,11.777,9900000.0
2006-10-20 21:00:00,11.75,11.91,11.673,11.749,10600000.0
2006-10-20 21:30:00,11.746,11.888,11.686,11.806,6450000.0
2006-10-20 22:00:00,11.775,11.909,11.666,11.802,6600000.0
2006-10-20 22:30:00,11.732,11.892,11.694,11.789,5750000.0
2006-10-22 23:00:00,11.84,11.853,11.736,11.785,1250000.0
2006-10-22 23:30:00,11.854,11.885,11.746,11.785,900000.0
2006-10-23 00:00:00,11.797,11.88,11.732,11.773,4450000.0
2006-10-23 00:30:00,11.799,11.872,11.607,11.748,9000000.0
2006-10-23 01:00:00,11.726,11.782,11.6,11.687,9350000.0
2006-10-23 01:30:00,11.684,11.79,11.575,11.714,7050000.0
2006-10-23 02:00:00,11.702,11.834,11.564,11.705,12850000.0
2006-10-23 02:30:00,11.755,11.838,11.618,11.728,10500000.0
2006-10-23 03:00:00,11.745,11.86,11.639,11.761,12700000.0
2006-10-23 03:30:00,11.799,11.863,11.632,11.778,9450000.0
2006-10-23 04:00:00,11.747,11.839,11.632,11.717,6850000.0
2006-10-23 04:30:00,11.663,11.839,11.645,11.691,7500000.0
2006-10-23 05:00:00,11.702,11.822,11.632,11.719,6650000.0
2006-10-23 05:30:00,11.814,11.827,11.642,11.715,9350000.0
2006-10-23 06:00:00,11.701,11.845,11.658,11.845,8900000.0
2006-10-23 06:30:00,11.816,11.867,11.626,11.762,11950000.0
2006-10-23 07:00:00,11.789,11.859,11.671,11.77,7600000.0
2006-10-23 07:30:00,11.764,11.885,11.683,11.769,8850000.0
2006-10-23 08:00:00,11.841,11.872,11.687,11.813,12500000.0
2006-10-23 08:30:00,11.806,11.853,11.663,11.774,10750000.0
2006-10-23 09:00:00,11.678,11.885,11.654,11.796,11800000.0
2006-10-23 09:30:00,11.722,11.858,11.612,11.794,12250000.0
2006-10-23 10:00:00,11.769,11.866,11.577,11.743,13600000.0
2006-10-23 10:30:00,11.677,11.781,11.515,11.553,15450000.0
2006-10-23 11:00:00,11.588,11.782,11.521,11.634,13000000.0
2006-10-23 11:30:00,11.682,11.733,11.523,11.617,11600000.0
2006-10-23 12:00:00,11.65,11.741,11.518,11.534,10950000.0
2006-10-23 12:30:00,11.578,11.71,11.47,11.579,12200000.0
2006-10-23 13:00:00,11.642,11.758,11.496,11.632,12500000.0
2006-10-23 13:30:00,11.674,11.739,11.524,11.61,12000000.0
2006-10-23 14:00:00,11.652,11.73,11.514,11.625,12200000.0
2006-10-23 14:30:00,11.615,11.776,11.542,11.744,13250000.0
2006-10-23 15:00:00,11.598,11.789,11.528,11.591,12950000.0
2006-10-23 15:30:00,11.597,11.663,11.443,11.543,13000000.0
2006-10-23 16:00:00,11.606,11.68,11.474,11.611,13800000.0
2006-10-23 16:30:00,11.554,11.734,11.53,11.64,13250000.0
2006-10-23 17:00:00,11.73,11.751,11.451,11.605,12750000.0
2006-10-23 17:30:00,11.463,11.679,11.437,11.615,13400000.0
2006-10-23 18:00:00,11.521,11.654,11.442,11.606,12750000.0
2006-10-23 18:30:00,11.582,11.666,11.464,11.614,12250000.0
2006-10-23 19:00:00,11.555,11.728,11.416,11.484,15950000.0
2006-10-23 19:30:00,11.598,11.621,11.386,11.457,13600000.0
2006-10-23 20:00:00,11.518,11.643,11.418,11.564,12650000.0
2006-10-23 20:30:00,11.592,11.695,11.444,11.481,8200000.0
2006-10-23 21:00:00,11.465,11.639,11.445,11.471,6500000.0
2006-10-23 21:30:00,11.571,11.655,11.443,11.571,9300000.0
2006-10-23 22:00:00,11.49,11.659,11.463,11.608,6900000.0
2006-10-23 22:30:00,11.615,11.705,11.492,11.534,7950000.0
2006-10-23 23:00:00,11.633,11.667,11.514,11.65,1700000.0
2006-10-23 23:30:00,11.665,11.665,11.523,11.565,1650000.0
2006-10-24 00:00:00,11.589,11.666,11.524,11.563,1250000.0
2006-10-24 00:30:00,11.615,11.642,11.508,11.582,600000.0
2006-10-24 01:00:00,11.619,11.675,11.508,11.62,1700000.0
2006-10-24 01:30:00,11.574,11.701,11.512,11.621,3050000.0
2006-10-24 02:00:00,11.558,11.719,11.489,11.647,6650000.0
2006-10-24 02:30:00,11.6,11.706,11.475,11.508,10700000.0
2006-10-24 03:00:00,11.623,11.643,11.442,11.613,13500000.0
2006-10-24 03:30:00,11.584,11.641,11.433,11.514,9150000.0
2006-10-24 04:00:00,11.565,11.635,11.439,11.587,6150000.0
2006-10-24 04:30:00,11.534,11.632,11.447,11.503,6500000.0
2006-10-24 05:00:00,11.578,11.673,11.473,11.536,4950000.0
2006-10-24 05:30:00,11.574,11.682,11.44,11.516,8150000.0
2006-10-24 06:00:00,11.498,11.636,11.373,11.435,11650000.0
2006-10-24 06:30:00,11.535,11.619,11.356,11.509,15350000.0
2006-10-24 07:00:00,11.511,11.552,11.381,11.529,8850000.0
2006-10-24 07:30:00,11.479,11.572,11.362,11.495,11100000.0
2006-10-24 08:00:00,11.514,11.588,11.371,11.505,10500000.0
2006-10-24 08:30:00,11.493,11.561,11.36,11.487,7400000.0
2006-10-24 09:00:00,11.482,11.57,11.335,11.47,10000000.0
2006-10-24 09:30:00,11.44,11.551,11.31,11.472,10350000.0
2006-10-24 10:00:00,11.479,11.584,11.334,11.54,13150000.0
2006-10-24 10:30:00,11.467,11.589,11.349,11.366,13150000.0
2006-10-24 11:00:00,11.424,11.594,11.33,11.464,11900000.0
2006-10-24 11:30:00,11.534,11.573,11.366,11.474,10350000.0
2006-10-24 12:00:00,11.507,11.569,11.365,11.418,10650000.0
2006-10-24 12:30:00,11.414,11.599,11.343,11.466,10500000.0
2006-10-24 13:00:00,11.396,11.589,11.355,11.511,10350000.0
2006-10-24 13:30:00,11.56,11.62,11.404,11.464,12000000.0
2006-10-24 14:00:00,11.557,11.654,11.424,11.587,11350000.0
2006-10-24 14:30:00,11.541,11.64,11.344,11.454,13500000.0
2006-10-24 15:00:00,11.309,11.442,11.193,11.282,13150000.0
2006-10-24 15:30:00,11.332,11.378,11.133,11.203,13200000.0
2006-10-24 16:00:00,11.246,11.363,11.115,11.361,13500000.0
2006-10-24 16:30:00,11.268,11.512,11.222,11.406,13050000.0
2006-10-24 17:00:00,11.511,11.63,11.356,11.586,12600000.0
2006-10-24 17:30:00,11.436,11.648,11.431,11.602,13150000.0
2006-10-24 18:00:00,11.495,11.708,11.408,11.691,12500000.0
2006-10-24 18:30:00,11.672,11.811,11.51,11.688,17950000.0
2006-10-24 19:00:00,11.664,11.815,11.578,11.681,15800000.0
2006-10-24 19:30:00,11.754,11.795,11.582,11.624,9900000.0
2006-10-24 20:00:00,11.614,11.748,11.506,11.618,8950000.0
2006-10-24 20:30:00,11.564,11.747,11.564,11.631,5700000.0
2006-10-24 21:00:00,11.665,11.735,11.552,11.572,4200000.0
2006-10-24 21:30:00,11.576,11.792,11.538,11.777,7800000.0
2006-10-24 22:00:00,11.636,11.793,11.605,11.744,6400000.0
2006-10-24 22:30:00,11.776,11.805,11.602,11.727,8750000.0
2006-10-24 23:00:00,11.66,11.79,11.644,11.765,1700000.0
2006-10-24 23:30:00,11.744,11.783,11.638,11.68,1500000.0
2006-10-25 00:00:00,11.78,11.91,11.624,11.663,1350000.0
2006-10-25 00:30:00,11.734,11.775,11.617,11.663,1450000.0
2006-10-25 01:00:00,11.654,11.78,11.571,11.772,4900000.0
2006-10-25 01:30:00,11.696,11.764,11.603,11.648,2900000.0
2006-10-25 02:00:00,11.729,11.777,11.566,11.705,8300000.0
2006-10-25 02:30:00,11.602,11.762,11.572,11.732,3200000.0
2006-10-25 03:00:00,11.72,11.812,11.575,11.62,9900000.0
2006-10-25 03:30:00,11.723,11.783,11.576,11.679,9150000.0
2006-10-25 04:00:00,11.705,11.745,11.583,11.644,4000000.0
2006-10-25 04:30:00,11.719,11.754,11.6,11.657,2950000.0
2006-10-25 05:00:00,11.703,11.735,11.605,11.691,1350000.0
2006-10-25 05:30:00,11.692,11.753,11.538,11.653,10900000.0
2006-10-25 06:00:00,11.702,11.752,11.557,11.667,10100000.0
2006-10-25 06:30:00,11.633,11.789,11.557,11.7,7200000.0
2006-10-25 07:00:00,11.613,11.738,11.55,11.666,10150000.0
2006-10-25 07:30:00,11.61,11.721,11.498,11.675,7700000.0
2006-10-25 08:00:00,11.652,11.74,11.502,11.671,13050000.0
2006-10-25 08:30:00,11.604,11.746,11.539,11.659,11550000.0
2006-10-25 09:00:00,11.678,11.787,11.545,11.755,12300000.0
2006-10-25 09:30:00,11.657,11.806,11.587,11.758,10850000.0
2006-10-25 10:00:00,11.711,11.805,11.527,11.671,13000000.0
2006-10-25 10:30:00,11.611,11.816,11.517,11.547,14700000.0
2006-10-25 11:00:00,11.6,11.761,11.514,11.587,12800000.0
2006-10-25 11:30:00,11.671,11.751,11.563,11.642,11600000.0
2006-10-25 12:00:00,11.678,11.76,11.524,11.692,11100000.0
2006-10-25 12:30:00,11.622,11.732,11.522,11.674,12200000.0
2006-10-25 13:00:00,11.686,11.815,11.547,11.719,12850000.0
2006-10-25 13:30:00,11.763,11.845,11.598,11.74,11500000.0
2006-10-25 14:00:00,11.743,11.822,11.615,11.713,12000000.0
2006-10-25 14:30:00,11.659,11.772,11.554,11.746,13350000.0
2006-10-25 15:00:00,11.635,11.778,11.545,11.688,12300000.0
2006-10-25 15:30:00,11.69,11.73,11.512,11.607,12950000.0
2006-10-25 16:00:00,11.628,11.757,11.493,11.736,13650000.0
2006-10-25 16:30:00,11.638,11.923,11.546,11.732,13150000.0
2006-10-25 17:00:00,11.804,11.887,11.658,11.852,12800000.0
2006-10-25 17:30:00,11.726,11.892,11.684,11.85,13350000.0
2006-10-25 18:00:00,11.771,11.897,11.661,11.812,13300000.0
2006-10-25 18:30:00,11.806,11.882,11.68,11.792,12950000.0
2006-10-25 19:00:00,11.758,11.876,11.645,11.801,12000000.0
2006-10-25 19:30:00,11.794,11.818,11.624,11.646,9650000.0
2006-10-25 20:00:00,11.766,11.844,11.628,11.744,13800000.0
2006-10-25 20:30:00,11.811,11.855,11.642,11.813,11750000.0
2006-10-25 21:00:00,11.712,11.908,11.649,11.807,9050000.0
2006-10-25 21:30:00,11.843,11.927,11.687,11.873,12400000.0
2006-10-25 22:00:00,11.849,11.906,11.718,11.823,7850000.0
2006-10-25 22:30:00,11.713,11.887,11.706,11.801,5550000.0
2006-10-25 23:00:00,11.739,11.959,11.713,11.807,4400000.0
2006-10-25 23:30:00,11.862,11.918,11.762,11.812,2650000.0
2006-10-26 00:00:00,11.92,12.19,11.77,11.921,3950000.0
2006-10-26 00:30:00,11.886,11.938,11.774,11.844,2900000.0
2006-10-26 01:00:00,11.878,11.912,11.746,11.814,4200000.0
2006-10-26 01:30:00,11.86,11.907,11.74,11.797,3000000.0
2006-10-26 02:00:00,11.85,11.941,11.72,11.832,9950000.0
2006-10-26 02:30:00,11.762,11.936,11.718,11.779,9100000.0
2006-10-26 03:00:00,11.774,11.927,11.729,11.887,9800000.0
2006-10-26 03:30:00,11.848,11.908,11.705,11.846,8800000.0
2006-10-26 04:00:00,11.841,11.925,11.698,11.84,7050000.0
2006-10-26 04:30:00,11.779,11.87,11.747,11.757,3200000.0
2006-10-26 05:00:00,11.849,11.903,11.676,11.789,5100000.0
2006-10-26 05:30:00,11.798,11.97,11.729,11.882,12100000.0
2006-10-26 06:00:00,11.831,11.934,11.698,11.825,6900000.0
2006-10-26 06:30:00,11.845,11.917,11.683,11.835,8300000.0
2006-10-26 07:00:00,11.843,11.934,11.722,11.779,6650000.0
2006-10-26 07:30:00,11.85,11.914,11.716,11.87,6800000.0
2006-10-26 08:00:00,11.735,11.933,11.72,11.87,9750000.0
2006-10-26 08:30:00,11.866,11.939,11.715,11.887,10650000.0
2006-10-26 09:00:00,11.852,12.023,11.731,11.93,10850000.0
2006-10-26 09:30:00,11.854,12.008,11.764,11.917,10650000.0
2006-10-26 10:00:00,11.929,12.004,11.752,11.843,12900000.0
2006-10-26 10:30:00,11.826,11.988,11.727,11.785,9600000.0
2006-10-26 11:00:00,11.847,11.954,11.74,11.824,12550000.0
2006-10-26 11:30:00,11.887,11.96,11.757,11.862,11400000.0
2006-10-26 12:00:00,11.911,11.951,11.777,11.792,11800000.0
2006-10-26 12:30:00,11.812,11.964,11.761,11.903,12700000.0
2006-10-26 13:00:00,11.901,11.973,11.753,11.887,12850000.0
2006-10-26 13:30:00,11.9,11.948,11.719,11.869,11250000.0
2006-10-26 14:00:00,11.87,11.973,11.751,11.933,12000000.0
2006-10-26 14:30:00,11.89,12.052,11.816,12.007,13350000.0
2006-10-26 15:00:00,11.895,12.059,11.841,11.932,13000000.0
2006-10-26 15:30:00,12.001,12.172,11.857,12.1,13000000.0
2006-10-26 16:00:00,12.13,12.205,11.964,12.09,13450000.0
2006-10-26 16:30:00,12.044,12.198,11.992,12.063,12050000.0
2006-10-26 17:00:00,12.17,12.17,11.971,12.125,13100000.0
2006-10-26 17:30:00,11.982,12.159,11.945,12.119,13150000.0
2006-10-26 18:00:00,12.003,12.207,11.988,12.141,12200000.0
2006-10-26 18:30:00,12.106,12.185,11.965,12.039,12900000.0
2006-10-26 19:00:00,12.011,12.156,11.949,12.093,11500000.0
2006-10-26 19:30:00,12.146,12.151,11.951,12.075,9750000.0
2006-10-26 20:00:00,12.008,12.136,11.928,12.047,10300000.0
2006-10-26 20:30:00,11.971,12.142,11.916,11.992,12800000.0
2006-10-26 21:00:00,12.057,12.149,11.948,12.007,10550000.0
2006-10-26 21:30:00,11.988,12.132,11.944,11.975,9650000.0
2006-10-26 22:00:00,12.042,12.141,11.947,11.947,9350000.0
2006-10-26 22:30:00,11.979,12.113,11.947,11.976,6150000.0
2006-10-26 23:00:00,11.963,12.105,11.963,12.024,1450000.0
2006-10-26 23:30:00,12.077,12.077,11.977,12.015,200000.0
2006-10-27 00:00:00,12.13,12.16,11.966,12.074,2150000.0
2006-10-27 00:30:00,12.084,12.15,11.979,12.07,2150000.0
2006-10-27 01:00:00,12.105,12.157,11.965,12.148,3000000.0
2006-10-27 01:30:00,12.067,12.167,11.979,12.044,2650000.0
2006-10-27 02:00:00,12.081,12.173,11.911,11.962,9850000.0
2006-10-27 02:30:00,11.991,12.101,11.904,12.035,10150000.0
2006-10-27 03:00:00,12.054,12.09,11.902,11.957,7150000.0
2006-10-27 03:30:00,11.976,12.081,11.87,11.995,7300000.0
2006-10-27 04:00:00,12.012,12.061,11.902,11.969,3650000.0
2006-10-27 04:30:00,12.036,12.083,11.929,12.018,2550000.0
2006-10-27 05:00:00,11.992,12.081,11.897,11.988,2700000.0
2006-10-27 05:30:00,12.057,12.072,11.871,11.944,7000000.0
2006-10-27 06:00:00,11.913,12.095,11.902,12.019,3600000.0
2006-10-27 06:30:00,12.042,12.11,11.912,12.043,7050000.0
2006-10-27 07:00:00,11.986,12.117,11.921,12.024,4800000.0
2006-10-27 07:30:00,11.968,12.145,11.923,12.038,6550000.0
2006-10-27 08:00:00,12.063,12.128,11.936,12.043,10300000.0
2006-10-27 08:30:00,12.045,12.122,11.923,12.04,10300000.0
2006-10-27 09:00:00,11.961,12.11,11.889,12.027,11300000.0
2006-10-27 09:30:00,11.975,12.119,11.906,12.068,11600000.0
2006-10-27 10:00:00,12.027,12.089,11.88,12.011,12750000.0
2006-10-27 10:30:00,11.966,12.082,11.854,11.854,15450000.0
2006-10-27 11:00:00,11.936,12.082,11.86,11.952,12950000.0
2006-10-27 11:30:00,12.014,12.092,11.83,11.995,11200000.0
2006-10-27 12:00:00,12.051,12.089,11.84,11.893,11800000.0
2006-10-27 12:30:00,11.905,12.085,11.839,11.972,12550000.0
2006-10-27 13:00:00,11.994,12.056,11.834,12.011,11700000.0
2006-10-27 13:30:00,11.909,12.065,11.852,11.938,11000000.0
2006-10-27 14:00:00,11.978,12.07,11.871,11.958,12050000.0
2006-10-27 14:30:00,11.936,12.085,11.864,12.046,13450000.0
2006-10-27 15:00:00,11.922,12.159,11.904,12.075,13000000.0
2006-10-27 15:30:00,12.025,12.147,11.9,11.954,13050000.0
2006-10-27 16:00:00,12.006,12.107,11.825,11.972,13650000.0
2006-10-27 16:30:00,11.931,12.071,11.864,11.956,12900000.0
2006-10-27 17:00:00,12.032,12.069,11.839,12.045,12600000.0
2006-10-27 17:30:00,11.915,12.063,11.822,12.002,13150000.0
2006-10-27 18:00:00,11.915,12.043,11.813,12.038,12400000.0
2006-10-27 18:30:00,11.986,12.045,11.836,11.952,12350000.0
2006-10-27 19:00:00,11.909,12.032,11.826,11.891,11150000.0
2006-10-27 19:30:00,11.985,12.052,11.806,11.91,13350000.0
2006-10-27 20:00:00,11.914,12.036,11.817,11.943,11650000.0
2006-10-27 20:30:00,11.934,12.005,11.842,11.944,5050000.0
2006-10-27 21:00:00,11.937,12.043,11.815,11.963,9050000.0
2006-10-27 21:30:00,11.942,12.074,11.823,11.837,9750000.0
2006-10-27 22:00:00,11.873,12.054,11.832,12.003,8750000.0
2006-10-27 22:30:00,11.924,12.013,11.834,11.946,5450000.0
2006-10-30 00:00:00,12.03,12.22,11.894,11.925,400000.0
2006-10-30 00:30:00,11.986,11.986,11.897,11.954,600000.0
2006-10-30 01:00:00,11.962,12.063,11.879,12.023,1600000.0
2006-10-30 01:30:00,11.937,12.055,11.852,11.961,2950000.0
2006-10-30 02:00:00,12.001,12.086,11.905,12.043,4350000.0
2006-10-30 02:30:00,12.04,12.095,11.912,12.066,3200000.0
2006-10-30 03:00:00,12.083,12.149,11.929,12.007,8550000.0
2006-10-30 03:30:00,12.118,12.198,11.965,12.081,8800000.0
2006-10-30 04:00:00,12.095,12.163,11.959,12.064,9800000.0
2006-10-30 04:30:00,12.029,12.156,11.969,12.101,7450000.0
2006-10-30 05:00:00,11.999,12.145,11.943,12.075,6750000.0
2006-10-30 05:30:00,12.051,12.135,11.951,12.033,5050000.0
2006-10-30 06:00:00,12.012,12.143,11.944,12.063,6300000.0
2006-10-30 06:30:00,12.094,12.134,11.95,11.998,8150000.0
2006-10-30 07:00:00,12.067,12.151,11.947,12.087,7850000.0
2006-10-30 07:30:00,12.092,12.136,11.958,11.968,6450000.0
2006-10-30 08:00:00,12.015,12.126,11.935,12.075,9650000.0
2006-10-30 08:30:00,12.065,12.125,11.948,12.052,10000000.0
2006-10-30 09:00:00,12.054,12.112,11.92,12.07,7700000.0
2006-10-30 09:30:00,11.995,12.129,11.923,12.11,8550000.0
2006-10-30 10:00:00,12.036,12.208,11.927,12.157,12850000.0
2006-10-30 10:30:00,12.082,12.195,11.961,11.99,13500000.0
2006-10-30 11:00:00,12.058,12.202,11.972,12.074,11800000.0
2006-10-30 11:30:00,12.152,12.205,12.0,12.088,12300000.0
2006-10-30 12:00:00,12.134,12.233,12.014,12.162,11750000.0
2006-10-30 12:30:00,12.159,12.25,12.024,12.148,12250000.0
2006-10-30 13:00:00,12.101,12.21,11.967,12.088,11550000.0
2006-10-30 13:30:00,12.091,12.176,11.919,11.988,11100000.0
2006-10-30 14:00:00,12.085,12.166,11.938,12.096,11700000.0
2006-10-30 14:30:00,12.068,12.145,11.94,12.082,13250000.0
2006-10-30 15:00:00,11.958,12.16,11.929,12.059,12750000.0
2006-10-30 15:30:00,12.09,12.129,11.905,11.999,13050000.0
2006-10-30 16:00:00,12.059,12.156,11.923,12.08,13400000.0
2006-10-30 16:30:00,12.009,12.232,11.912,12.094,12850000.0
2006-10-30 17:00:00,12.192,12.192,11.927,12.092,12750000.0
2006-10-30 17:30:00,12.022,12.197,11.95,12.145,13100000.0
2006-10-30 18:00:00,12.044,12.218,11.992,12.209,13150000.0
2006-10-30 18:30:00,12.165,12.244,11.99,12.115,12700000.0
2006-10-30 19:00:00,12.073,12.218,12.007,12.057,10850000.0
2006-10-30 19:30:00,12.164,12.22,12.018,12.204,15000000.0
2006-10-30 20:00:00,12.112,12.241,11.972,12.049,16600000.0
2006-10-30 20:30:00,12.111,12.152,11.956,12.103,11100000.0
2006-10-30 21:00:00,12.077,12.133,11.932,12.096,10250000.0
2006-10-30 21:30:00,12.008,12.144,11.923,12.063,11500000.0
2006-10-30 22:00:00,11.987,12.093,11.918,12.0,7250000.0
2006-10-30 22:30:00,11.991,12.101,11.911,11.978,11700000.0
2006-10-30 23:00:00,11.964,12.12,11.908,12.043,6100000.0
2006-10-30 23:30:00,12.01,12.127,11.922,11.954,7950000.0
2006-10-31 00:00:00,12.09,12.27,11.891,11.998,3150000.0
2006-10-31 00:30:00,12.046,12.103,11.888,12.027,2900000.0
2006-10-31 01:00:00,11.997,12.074,11.914,11.976,1150000.0
2006-10-31 01:30:00,11.967,12.078,11.936,11.995,1650000.0
2006-10-31 02:00:00,11.963,12.142,11.919,12.051,4350000.0
2006-10-31 02:30:00,11.941,12.066,11.935,11.974,1350000.0
2006-10-31 03:00:00,12.049,12.081,11.893,11.944,4950000.0
2006-10-31 03:30:00,11.927,12.062,11.875,11.914,7700000.0
2006-10-31 04:00:00,11.985,12.059,11.885,11.99,5050000.0
2006-10-31 04:30:00,11.895,12.087,11.832,11.936,9200000.0
2006-10-31 05:00:00,11.913,12.061,11.795,11.894,9250000.0
2006-10-31 05:30:00,11.989,12.007,11.764,11.859,11150000.0
2006-10-31 06:00:00,11.875,11.976,11.787,11.906,9200000.0
2006-10-31 06:30:00,11.827,12.045,11.827,11.936,11550000.0
2006-10-31 07:00:00,11.944,11.998,11.843,11.958,4600000.0
2006-10-31 07:30:00,11.989,12.053,11.846,11.937,10250000.0
2006-10-31 08:00:00,11.985,12.064,11.828,12.0,11350000.0
2006-10-31 08:30:00,12.005,12.083,11.899,12.041,10000000.0
2006-10-31 09:00:00,12.03,12.102,11.859,12.027,9150000.0
2006-10-31 09:30:00,11.935,12.055,11.85,12.007,9800000.0
2006-10-31 10:00:00,11.979,12.076,11.794,11.962,12500000.0
2006-10-31 10:30:00,11.92,12.041,11.815,11.816,10750000.0
2006-10-31 11:00:00,11.828,12.006,11.798,11.878,12600000.0
2006-10-31 11:30:00,11.986,12.035,11.827,11.907,12450000.0
2006-10-31 12:00:00,11.928,12.056,11.826,11.917,13050000.0
2006-10-31 12:30:00,11.915,12.075,11.875,12.032,4900000.0
2006-10-31 13:00:00,11.893,12.049,11.872,12.048,1200000.0
2006-10-31 13:30:00,12.063,12.092,11.919,11.968,1600000.0
2006-10-31 14:00:00,12.009,12.092,11.908,11.973,1250000.0
2006-10-31 14:30:00,12.022,12.076,11.904,12.044,1800000.0
2006-10-31 15:00:00,11.938,12.081,11.873,11.891,16850000.0
2006-10-31 15:30:00,11.893,12.072,11.786,11.878,22700000.0
2006-10-31 16:00:00,11.907,12.037,11.768,11.893,21950000.0
2006-10-31 16:30:00,11.953,12.057,11.823,11.927,23300000.0
2006-10-31 17:00:00,12.021,12.159,11.859,12.139,22150000.0
2006-10-31 17:30:00,12.07,12.167,11.932,12.023,23750000.0
2006-10-31 18:00:00,11.98,12.182,11.952,12.131,20400000.0
2006-10-31 18:30:00,12.105,12.182,11.938,12.059,20450000.0
2006-10-31 19:00:00,12.035,12.171,11.919,12.149,18100000.0
2006-10-31 19:30:00,12.134,12.223,11.986,12.072,15450000.0
2006-10-31 20:00:00,12.081,12.255,12.037,12.105,13800000.0
2006-10-31 20:30:00,12.181,12.233,12.0,12.155,10450000.0
2006-10-31 21:00:00,12.162,12.273,12.054,12.114,12750000.0
2006-10-31 21:30:00,12.18,12.263,12.045,12.234,8950000.0
2006-10-31 22:00:00,12.131,12.26,12.09,12.141,8050000.0
2006-10-31 22:30:00,12.209,12.302,12.067,12.175,10300000.0
2006-10-31 23:00:00,12.11,12.294,12.053,12.151,11450000.0
2006-10-31 23:30:00,12.103,12.248,12.068,12.068,5600000.0
2006-11-01 00:00:00,12.26,12.51,12.094,12.183,1950000.0
2006-11-01 00:30:00,12.224,12.224,12.114,12.153,400000.0
2006-11-01 01:00:00,12.225,12.228,12.114,12.228,1250000.0
2006-11-01 01:30:00,12.256,12.256,12.095,12.134,1850000.0
2006-11-01 02:00:00,12.118,12.262,12.076,12.237,2900000.0
2006-11-01 02:30:00,12.138,12.312,12.11,12.206,3600000.0
2006-11-01 03:00:00,12.295,12.302,12.077,12.242,12850000.0
2006-11-01 03:30:00,12.242,12.318,12.117,12.237,11200000.0
2006-11-01 04:00:00,12.222,12.294,12.114,12.133,5950000.0
2006-11-01 04:30:00,12.16,12.282,12.106,12.123,7650000.0
2006-11-01 05:00:00,12.151,12.268,12.085,12.183,6550000.0
2006-11-01 05:30:00,12.221,12.265,12.103,12.209,6600000.0
2006-11-01 06:00:00,12.198,12.243,12.052,12.186,7750000.0
2006-11-01 06:30:00,12.107,12.283,12.08,12.189,8150000.0
2006-11-01 07:00:00,12.148,12.269,12.067,12.164,4950000.0
2006-11-01 07:30:00,12.177,12.239,12.077,12.216,7200000.0
2006-11-01 08:00:00,12.206,12.26,12.051,12.215,7550000.0
2006-11-01 08:30:00,12.137,12.282,12.086,12.206,4950000.0
2006-11-01 09:00:00,12.252,12.311,12.087,12.257,7750000.0
2006-11-01 09:30:00,12.187,12.337,12.07,12.28,11200000.0
2006-11-01 10:00:00,12.271,12.409,12.15,12.296,12950000.0
2006-11-01 10:30:00,12.234,12.385,12.118,12.169,13900000.0
2006-11-01 11:00:00,12.255,12.402,12.146,12.214,12950000.0
2006-11-01 11:30:00,12.303,12.321,12.121,12.263,11350000.0
2006-11-01 12:00:00,12.283,12.393,12.167,12.304,12750000.0
2006-11-01 12:30:00,12.253,12.403,12.161,12.323,13300000.0
2006-11-01 13:00:00,12.315,12.407,12.176,12.313,12850000.0
2006-11-01 13:30:00,12.325,12.42,12.144,12.287,11200000.0
2006-11-01 14:00:00,12.315,12.378,12.148,12.257,12100000.0
2006-11-01 14:30:00,12.223,12.343,12.116,12.304,13250000.0
2006-11-01 15:00:00,12.163,12.346,12.09,12.268,16200000.0
2006-11-01 15:30:00,12.361,12.472,12.18,12.364,17200000.0
2006-11-01 16:00:00,12.346,12.526,12.225,12.4,18850000.0
2006-11-01 16:30:00,12.351,12.516,12.276,12.339,17150000.0
2006-11-01 17:00:00,12.46,12.479,12.264,12.439,16400000.0
2006-11-01 17:30:00,12.359,12.525,12.241,12.367,18150000.0
2006-11-01 18:00:00,12.266,12.48,12.216,12.412,17300000.0
2006-11-01 18:30:00,12.382,12.48,12.203,12.38,17250000.0
2006-11-01 19:00:00,12.349,12.459,12.136,12.192,16350000.0
2006-11-01 19:30:00,12.293,12.364,12.136,12.302,12050000.0
2006-11-01 20:00:00,12.188,12.412,12.188,12.334,12200000.0
2006-11-01 20:30:00,12.251,12.49,12.224,12.372,11500000.0
2006-11-01 21:00:00,12.367,12.496,12.263,12.344,11600000.0
2006-11-01 21:30:00,12.411,12.523,12.264,12.303,13650000.0
2006-11-01 22:00:00,12.376,12.477,12.267,12.378,10050000.0
2006-11-01 22:30:00,12.483,12.492,12.306,12.336,7850000.0
2006-11-01 23:00:00,12.373,12.461,12.261,12.348,9350000.0
2006-11-01 23:30:00,12.3,12.468,12.234,12.332,10450000.0
2006-11-02 00:00:00,12.42,12.6,12.26,12.416,1300000.0
2006-11-02 00:30:00,12.385,12.425,12.268,12.306,1200000.0
2006-11-02 01:00:00,12.376,12.416,12.274,12.376,1850000.0
2006-11-02 01:30:00,12.306,12.439,12.263,12.313,1800000.0
2006-11-02 02:00:00,12.364,12.443,12.26,12.393,1300000.0
2006-11-02 02:30:00,12.452,12.472,12.248,12.358,2500000.0
2006-11-02 03:00:00,12.384,12.445,12.216,12.318,9200000.0
2006-11-02 03:30:00,12.235,12.403,12.211,12.325,9750000.0
2006-11-02 04:00:00,12.286,12.389,12.228,12.275,3100000.0
2006-11-02 04:30:00,12.345,12.371,12.188,12.287,3100000.0
2006-11-02 05:00:00,12.324,12.378,12.188,12.268,2150000.0
2006-11-02 05:30:00,12.369,12.412,12.232,12.352,7200000.0
2006-11-02 06:00:00,12.348,12.407,12.23,12.33,9300000.0
2006-11-02 06:30:00,12.361,12.431,12.208,12.305,6900000.0
2006-11-02 07:00:00,12.344,12.388,12.205,12.384,5350000.0
2006-11-02 07:30:00,12.341,12.419,12.258,12.275,5600000.0
2006-11-02 08:00:00,12.261,12.436,12.242,12.35,8250000.0
2006-11-02 08:30:00,12.373,12.435,12.202,12.341,9750000.0
2006-11-02 09:00:00,12.346,12.419,12.202,12.236,7450000.0
2006-11-02 09:30:00,12.285,12.404,12.167,12.366,8650000.0
2006-11-02 10:00:00,12.306,12.411,12.139,12.344,11700000.0
2006-11-02 10:30:00,12.264,12.395,12.169,12.169,14500000.0
2006-11-02 11:00:00,12.186,12.397,12.155,12.235,12200000.0
2006-11-02 11:30:00,12.297,12.36,12.155,12.272,10600000.0
2006-11-02 12:00:00,12.283,12.393,12.176,12.281,12000000.0
2006-11-02 12:30:00,12.218,12.404,12.184,12.339,9500000.0
2006-11-02 13:00:00,12.234,12.403,12.189,12.294,7350000.0
2006-11-02 13:30:00,12.39,12.434,12.197,12.283,8650000.0
2006-11-02 14:00:00,12.343,12.4,12.195,12.318,9600000.0
2006-11-02 14:30:00,12.279,12.401,12.161,12.325,11900000.0
2006-11-02 15:00:00,12.341,12.427,12.2,12.358,15150000.0
2006-11-02 15:30:00,12.341,12.477,12.217,12.356,16100000.0
2006-11-02 16:00:00,12.383,12.542,12.25,12.467,15950000.0
2006-11-02 16:30:00,12.481,12.555,12.335,12.447,16600000.0
2006-11-02 17:00:00,12.539,12.568,12.323,12.49,16100000.0
2006-11-02 17:30:00,12.394,12.579,12.359,12.542,16700000.0
2006-11-02 18:00:00,12.455,12.571,12.354,12.442,15400000.0
2006-11-02 18:30:00,12.567,12.616,12.389,12.514,16100000.0
2006-11-02 19:00:00,12.498,12.617,12.387,12.518,13350000.0
2006-11-02 19:30:00,12.554,12.619,12.39,12.451,13300000.0
2006-11-02 20:00:00,12.47,12.645,12.399,12.553,13250000.0
2006-11-02 20:30:00,12.499,12.572,12.367,12.454,9050000.0
2006-11-02 21:00:00,12.492,12.608,12.339,12.505,10400000.0
2006-11-02 21:30:00,12.488,12.578,12.333,12.477,11300000.0
2006-11-02 22:00:00,12.405,12.535,12.317,12.459,10750000.0
2006-11-02 22:30:00,12.388,12.577,12.34,12.416,9500000.0
2006-11-02 23:00:00,12.416,12.57,12.329,12.436,9750000.0
2006-11-02 23:30:00,12.44,12.602,12.344,12.514,9950000.0
2006-11-03 00:00:00,12.455,12.579,12.409,12.496,1800000.0
2006-11-03 00:30:00,12.525,12.533,12.405,12.459,2100000.0
2006-11-03 01:00:00,12.511,12.563,12.382,12.465,2500000.0
2006-11-03 01:30:00,12.507,12.517,12.386,12.425,1050000.0
2006-11-03 02:00:00,12.418,12.549,12.37,12.547,2450000.0
2006-11-03 02:30:00,12.416,12.538,12.369,12.442,4700000.0
2006-11-03 03:00:00,12.445,12.527,12.349,12.397,3300000.0
2006-11-03 03:30:00,12.39,12.515,12.321,12.385,3300000.0
2006-11-03 04:00:00,12.486,12.517,12.328,12.493,6450000.0
2006-11-03 04:30:00,12.396,12.541,12.353,12.477,5150000.0
2006-11-03 05:00:00,12.496,12.579,12.391,12.517,2300000.0
2006-11-03 05:30:00,12.51,12.528,12.373,12.487,2350000.0
2006-11-03 06:00:00,12.492,12.552,12.396,12.397,1200000.0
2006-11-03 06:30:00,12.504,12.555,12.363,12.463,3300000.0
2006-11-03 07:00:00,12.504,12.526,12.358,12.465,1950000.0
2006-11-03 07:30:00,12.393,12.549,12.335,12.403,5950000.0
2006-11-03 08:00:00,12.378,12.547,12.329,12.457,5550000.0
2006-11-03 08:30:00,12.402,12.532,12.341,12.455,4800000.0
2006-11-03 09:00:00,12.449,12.533,12.34,12.502,2750000.0
2006-11-03 09:30:00,12.48,12.534,12.332,12.526,5450000.0
2006-11-03 10:00:00,12.437,12.561,12.321,12.441,11600000.0
2006-11-03 10:30:00,12.357,12.567,12.319,12.478,10550000.0
2006-11-03 11:00:00,12.466,12.59,12.354,12.515,8650000.0
2006-11-03 11:30:00,12.496,12.57,12.348,12.446,8000000.0
2006-11-03 12:00:00,12.399,12.621,12.376,12.458,9000000.0
2006-11-03 12:30:00,12.469,12.7,12.414,12.587,9750000.0
2006-11-03 13:00:00,12.604,12.639,12.427,12.538,12500000.0
2006-11-03 13:30:00,12.592,12.639,12.415,12.595,10950000.0
2006-11-03 14:00:00,12.56,12.617,12.375,12.519,10900000.0
2006-11-03 14:30:00,12.473,12.614,12.381,12.555,12750000.0
2006-11-03 15:00:00,12.436,12.595,12.347,12.5,11550000.0
2006-11-03 15:30:00,12.456,12.503,12.181,12.254,13200000.0
2006-11-03 16:00:00,12.313,12.465,12.204,12.4,13700000.0
2006-11-03 16:30:00,12.315,12.507,12.27,12.385,13150000.0
2006-11-03 17:00:00,12.444,12.566,12.278,12.536,12900000.0
2006-11-03 17:30:00,12.406,12.589,12.309,12.458,13300000.0
2006-11-03 18:00:00,12.333,12.53,12.279,12.423,12700000.0
2006-11-03 18:30:00,12.413,12.529,12.318,12.494,8950000.0
2006-11-03 19:00:00,12.448,12.586,12.337,12.509,15350000.0
2006-11-03 19:30:00,12.557,12.598,12.376,12.439,12250000.0
2006-11-03 20:00:00,12.44,12.605,12.388,12.506,10550000.0
2006-11-03 20:30:00,12.518,12.595,12.401,12.51,10300000.0
2006-11-03 21:00:00,12.54,12.625,12.404,12.511,10000000.0
2006-11-03 21:30:00,12.524,12.614,12.385,12.53,7350000.0
2006-11-03 22:00:00,12.505,12.574,12.387,12.454,1800000.0
2006-11-03 22:30:00,12.47,12.601,12.384,12.543,8250000.0
2006-11-03 23:00:00,12.491,12.584,12.365,12.494,6200000.0
2006-11-03 23:30:00,12.519,12.571,12.366,12.511,7150000.0
2006-11-06 00:00:00,12.55,12.73,12.417,12.483,1700000.0
2006-11-06 00:30:00,12.525,12.525,12.415,12.454,400000.0
2006-11-06 01:00:00,12.523,12.563,12.417,12.503,1900000.0
2006-11-06 01:30:00,12.48,12.57,12.346,12.456,2950000.0
2006-11-06 02:00:00,12.503,12.648,12.382,12.633,8700000.0
2006-11-06 02:30:00,12.514,12.658,12.459,12.571,11300000.0
2006-11-06 03:00:00,12.601,12.641,12.427,12.566,11950000.0
2006-11-06 03:30:00,12.468,12.67,12.431,12.585,10750000.0
2006-11-06 04:00:00,12.595,12.596,12.395,12.437,6450000.0
2006-11-06 04:30:00,12.477,12.624,12.395,12.528,8850000.0
2006-11-06 05:00:00,12.492,12.612,12.391,12.542,10150000.0
2006-11-06 05:30:00,12.542,12.629,12.43,12.489,7550000.0
2006-11-06 06:00:00,12.483,12.625,12.43,12.449,9600000.0
2006-11-06 06:30:00,12.445,12.612,12.402,12.575,10950000.0
2006-11-06 07:00:00,12.6,12.649,12.408,12.55,11950000.0
2006-11-06 07:30:00,12.541,12.613,12.399,12.498,10900000.0
2006-11-06 08:00:00,12.478,12.594,12.39,12.495,13400000.0
2006-11-06 08:30:00,12.515,12.598,12.401,12.489,11600000.0
2006-11-06 09:00:00,12.485,12.601,12.371,12.494,10800000.0
2006-11-06 09:30:00,12.414,12.594,12.35,12.491,10500000.0
2006-11-06 10:00:00,12.507,12.581,12.351,12.482,12650000.0
2006-11-06 10:30:00,12.427,12.576,12.323,12.36,12050000.0
2006-11-06 11:00:00,12.456,12.595,12.391,12.472,13350000.0
2006-11-06 11:30:00,12.53,12.585,12.367,12.422,12050000.0
2006-11-06 12:00:00,12.458,12.569,12.351,12.368,9550000.0
2006-11-06 12:30:00,12.385,12.53,12.327,12.472,12250000.0
2006-11-06 13:00:00,12.449,12.532,12.304,12.458,12100000.0
2006-11-06 13:30:00,12.492,12.552,12.307,12.445,11800000.0
2006-11-06 14:00:00,12.459,12.567,12.323,12.451,10200000.0
2006-11-06 14:30:00,12.416,12.516,12.286,12.417,17050000.0
2006-11-06 15:00:00,12.3,12.532,12.281,12.477,15850000.0
2006-11-06 15:30:00,12.436,12.546,12.306,12.449,17950000.0
2006-11-06 16:00:00,12.505,12.607,12.359,12.489,17200000.0
2006-11-06 16:30:00,12.505,12.592,12.336,12.522,17350000.0
2006-11-06 17:00:00,12.477,12.58,12.32,12.446,17350000.0
2006-11-06 17:30:00,12.423,12.694,12.357,12.541,17150000.0
2006-11-06 18:00:00,12.592,12.696,12.48,12.536,16700000.0
2006-11-06 18:30:00,12.575,12.754,12.448,12.616,16700000.0
2006-11-06 19:00:00,12.591,12.782,12.53,12.595,15400000.0
2006-11-06 19:30:00,12.683,12.723,12.5,12.624,12900000.0
2006-11-06 20:00:00,12.553,12.708,12.5,12.604,11350000.0
2006-11-06 20:30:00,12.578,12.702,12.482,12.591,11950000.0
2006-11-06 21:00:00,12.639,12.666,12.456,12.494,10900000.0
2006-11-06 21:30:00,12.586,12.695,12.47,12.599,10600000.0
2006-11-06 22:00:00,12.556,12.665,12.453,12.589,8600000.0
2006-11-06 22:30:00,12.499,12.691,12.448,12.621,11600000.0
2006-11-06 23:00:00,12.57,12.615,12.429,12.515,9200000.0
2006-11-06 23:30:00,12.564,12.664,12.413,12.57,9500000.0
2006-11-07 00:00:00,12.504,12.64,12.456,12.505,2500000.0
2006-11-07 00:30:00,12.546,12.603,12.446,12.563,700000.0
2006-11-07 01:00:00,12.552,12.616,12.466,12.552,2200000.0
2006-11-07 01:30:00,12.527,12.633,12.413,12.557,4100000.0
2006-11-07 02:00:00,12.514,12.606,12.419,12.465,5000000.0
2006-11-07 02:30:00,12.415,12.575,12.382,12.534,4550000.0
2006-11-07 03:00:00,12.544,12.585,12.31,12.501,12450000.0
2006-11-07 03:30:00,12.476,12.576,12.346,12.494,13000000.0
2006-11-07 04:00:00,12.442,12.548,12.319,12.404,6300000.0
2006-11-07 04:30:00,12.388,12.559,12.361,12.422,8950000.0
2006-11-07 05:00:00,12.497,12.594,12.364,12.51,6050000.0
2006-11-07 05:30:00,12.512,12.555,12.346,12.465,10050000.0
2006-11-07 06:00:00,12.506,12.616,12.367,12.434,11050000.0
2006-11-07 06:30:00,12.423,12.649,12.388,12.59,14100000.0
2006-11-07 07:00:00,12.567,12.593,12.434,12.526,8700000.0
2006-11-07 07:30:00,12.504,12.642,12.384,12.472,12900000.0
2006-11-07 08:00:00,12.391,12.601,12.386,12.509,12200000.0
2006-11-07 08:30:00,12.515,12.556,12.385,12.487,6700000.0
2006-11-07 09:00:00,12.494,12.601,12.382,12.549,8400000.0
2006-11-07 09:30:00,12.514,12.613,12.381,12.584,8150000.0
2006-11-07 10:00:00,12.515,12.609,12.422,12.537,7400000.0
2006-11-07 10:30:00,12.42,12.597,12.37,12.378,11700000.0
2006-11-07 11:00:00,12.451,12.607,12.394,12.478,13350000.0
2006-11-07 11:30:00,12.545,12.589,12.364,12.472,9800000.0
2006-11-07 12:00:00,12.515,12.605,12.354,12.43,12650000.0
2006-11-07 12:30:00,12.447,12.627,12.399,12.536,12900000.0
2006-11-07 13:00:00,12.548,12.613,12.394,12.531,10850000.0
2006-11-07 13:30:00,12.429,12.609,12.393,12.518,10900000.0
2006-11-07 14:00:00,12.551,12.642,12.421,12.551,12000000.0
2006-11-07 14:30:00,12.51,12.634,12.426,12.577,11750000.0
2006-11-07 15:00:00,12.452,12.678,12.437,12.526,19650000.0
2006-11-07 15:30:00,12.594,12.695,12.433,12.55,23750000.0
2006-11-07 16:00:00,12.614,12.709,12.465,12.567,22350000.0
2006-11-07 16:30:00,12.59,12.688,12.424,12.494,21800000.0
2006-11-07 17:00:00,12.556,12.677,12.4,12.525,22000000.0
2006-11-07 17:30:00,12.503,12.692,12.4,12.525,23200000.0
2006-11-07 18:00:00,12.488,12.682,12.43,12.545,20650000.0
2006-11-07 18:30:00,12.585,12.697,12.446,12.613,21350000.0
2006-11-07 19:00:00,12.567,12.736,12.478,12.602,18050000.0
2006-11-07 19:30:00,12.675,12.691,12.487,12.623,15000000.0
2006-11-07 20:00:00,12.549,12.7,12.45,12.568,14700000.0
2006-11-07 20:30:00,12.579,12.643,12.424,12.52,11550000.0
2006-11-07 21:00:00,12.574,12.606,12.407,12.531,10750000.0
2006-11-07 21:30:00,12.511,12.594,12.385,12.389,9650000.0
2006-11-07 22:00:00,12.496,12.578,12.358,12.501,7500000.0
2006-11-07 22:30:00,12.41,12.572,12.36,12.491,7450000.0
2006-11-07 23:00:00,12.453,12.567,12.372,12.444,9400000.0
2006-11-07 23:30:00,12.554,12.554,12.39,12.425,4550000.0
2006-11-08 00:00:00,12.59,12.69,12.4,12.584,2300000.0
2006-11-08 00:30:00,12.525,12.604,12.428,12.487,3000000.0
2006-11-08 01:00:00,12.564,12.618,12.459,12.558,1450000.0
2006-11-08 01:30:00,12.537,12.612,12.473,12.534,1900000.0
2006-11-08 02:00:00,12.577,12.595,12.445,12.546,2700000.0
2006-11-08 02:30:00,12.499,12.611,12.449,12.45,2050000.0
2006-11-08 03:00:00,12.475,12.645,12.431,12.598,8100000.0
2006-11-08 03:30:00,12.516,12.649,12.454,12.568,5700000.0
2006-11-08 04:00:00,12.497,12.628,12.452,12.623,5050000.0
2006-11-08 04:30:00,12.503,12.614,12.423,12.561,4850000.0
2006-11-08 05:00:00,12.572,12.649,12.448,12.611,5250000.0
2006-11-08 05:30:00,12.612,12.643,12.441,12.564,10400000.0
2006-11-08 06:00:00,12.559,12.626,12.441,12.613,7900000.0
2006-11-08 06:30:00,12.505,12.647,12.433,12.493,10250000.0
2006-11-08 07:00:00,12.513,12.645,12.431,12.595,10300000.0
2006-11-08 07:30:00,12.546,12.616,12.416,12.456,7650000.0
2006-11-08 08:00:00,12.562,12.661,12.454,12.567,10700000.0
2006-11-08 08:30:00,12.573,12.637,12.458,12.559,9200000.0
2006-11-08 09:00:00,12.537,12.617,12.421,12.533,7750000.0
2006-11-08 09:30:00,12.485,12.638,12.434,12.603,8300000.0
2006-11-08 10:00:00,12.588,12.626,12.415,12.492,8750000.0
2006-11-08 10:30:00,12.517,12.65,12.411,12.462,12550000.0
2006-11-08 11:00:00,12.521,12.67,12.411,12.484,12800000.0
2006-11-08 11:30:00,12.579,12.663,12.426,12.534,10700000.0
2006-11-08 12:00:00,12.561,12.629,12.441,12.484,13050000.0
2006-11-08 12:30:00,12.511,12.65,12.441,12.554,10800000.0
2006-11-08 13:00:00,12.558,12.629,12.379,12.518,10550000.0
2006-11-08 13:30:00,12.542,12.609,12.374,12.553,9000000.0
2006-11-08 14:00:00,12.533,12.613,12.364,12.507,11700000.0
2006-11-08 14:30:00,12.448,12.582,12.331,12.503,13450000.0
2006-11-08 15:00:00,12.412,12.562,12.293,12.517,19250000.0
2006-11-08 15:30:00,12.468,12.577,12.296,12.483,22600000.0
2006-11-08 16:00:00,12.512,12.62,12.346,12.559,23350000.0
2006-11-08 16:30:00,12.464,12.643,12.316,12.526,22650000.0
2006-11-08 17:00:00,12.538,12.64,12.398,12.536,20700000.0
2006-11-08 17:30:00,12.454,12.685,12.389,12.58,21800000.0
2006-11-08 18:00:00,12.518,12.702,12.467,12.581,20400000.0
2006-11-08 18:30:00,12.539,12.644,12.328,12.467,22150000.0
2006-11-08 19:00:00,12.46,12.594,12.314,12.439,18050000.0
2006-11-08 19:30:00,12.529,12.589,12.36,12.438,14850000.0
2006-11-08 20:00:00,12.399,12.554,12.315,12.43,14800000.0
2006-11-08 20:30:00,12.452,12.487,12.249,12.35,13550000.0
2006-11-08 21:00:00,12.403,12.447,12.223,12.31,13450000.0
2006-11-08 21:30:00,12.334,12.484,12.242,12.422,11400000.0
2006-11-08 22:00:00,12.317,12.452,12.246,12.389,12950000.0
2006-11-08 22:30:00,12.291,12.448,12.247,12.404,13700000.0
2006-11-08 23:00:00,12.298,12.453,12.254,12.43,10550000.0
2006-11-08 23:30:00,12.331,12.444,12.233,12.27,8100000.0
2006-11-09 00:00:00,12.45,13.03,12.288,12.33,1250000.0
2006-11-09 00:30:00,12.379,12.419,12.251,12.324,650000.0
2006-11-09 01:00:00,12.383,12.383,12.263,12.303,1000000.0
2006-11-09 01:30:00,12.296,12.432,12.282,12.315,600000.0
2006-11-09 02:00:00,12.354,12.445,12.249,12.326,3700000.0
2006-11-09 02:30:00,12.321,12.397,12.255,12.392,1050000.0
2006-11-09 03:00:00,12.444,12.489,12.26,12.299,7450000.0
2006-11-09 03:30:00,12.393,12.435,12.257,12.374,8950000.0
2006-11-09 04:00:00,12.37,12.435,12.255,12.293,3200000.0
2006-11-09 04:30:00,12.377,12.425,12.253,12.295,4400000.0
2006-11-09 05:00:00,12.327,12.468,12.28,12.427,5350000.0
2006-11-09 05:30:00,12.343,12.497,12.299,12.299,8900000.0
2006-11-09 06:00:00,12.397,12.496,12.289,12.346,7450000.0
2006-11-09 06:30:00,12.321,12.538,12.319,12.427,8250000.0
2006-11-09 07:00:00,12.369,12.513,12.335,12.382,7850000.0
2006-11-09 07:30:00,12.429,12.494,12.316,12.441,5300000.0
2006-11-09 08:00:00,12.462,12.51,12.272,12.418,12000000.0
2006-11-09 08:30:00,12.41,12.5,12.273,12.419,9600000.0
2006-11-09 09:00:00,12.419,12.495,12.296,12.435,6100000.0
2006-11-09 09:30:00,12.407,12.504,12.297,12.424,5650000.0
2006-11-09 10:00:00,12.406,12.503,12.296,12.443,9300000.0
2006-11-09 10:30:00,12.344,12.551,12.284,12.396,12000000.0
2006-11-09 11:00:00,12.438,12.564,12.348,12.423,12850000.0
2006-11-09 11:30:00,12.491,12.544,12.327,12.501,10000000.0
2006-11-09 12:00:00,12.474,12.581,12.356,12.449,11700000.0
2006-11-09 12:30:00,12.421,12.572,12.334,12.438,12300000.0
2006-11-09 13:00:00,12.509,12.564,12.367,12.459,9550000.0
2006-11-09 13:30:00,12.384,12.573,12.33,12.549,14800000.0
2006-11-09 14:00:00,12.513,12.6,12.376,12.52,17850000.0
2006-11-09 14:30:00,12.483,12.615,12.376,12.578,18900000.0
2006-11-09 15:00:00,12.463,12.69,12.409,12.659,18450000.0
2006-11-09 15:30:00,12.622,12.714,12.435,12.552,18350000.0
2006-11-09 16:00:00,12.615,12.755,12.457,12.689,18400000.0
2006-11-09 16:30:00,12.652,12.832,12.576,12.694,18600000.0
2006-11-09 17:00:00,12.773,12.784,12.544,12.753,18650000.0
2006-11-09 17:30:00,12.626,12.836,12.548,12.71,20050000.0
2006-11-09 18:00:00,12.601,12.828,12.566,12.804,17750000.0
2006-11-09 18:30:00,12.77,12.938,12.634,12.792,17700000.0
2006-11-09 19:00:00,12.741,12.891,12.684,12.819,14950000.0
2006-11-09 19:30:00,12.884,12.907,12.703,12.752,11550000.0
2006-11-09 20:00:00,12.779,12.989,12.73,12.951,13250000.0
2006-11-09 20:30:00,12.86,13.039,12.801,13.025,11100000.0
2006-11-09 21:00:00,12.983,13.037,12.824,12.905,9150000.0
2006-11-09 21:30:00,12.869,13.012,12.814,12.956,12300000.0
2006-11-09 22:00:00,12.847,12.998,12.819,12.906,6600000.0
2006-11-09 22:30:00,12.933,13.014,12.805,12.919,9400000.0
2006-11-09 23:00:00,12.94,13.036,12.8,12.981,10000000.0
2006-11-09 23:30:00,12.975,13.033,12.819,12.975,7450000.0
2006-11-10 00:00:00,12.916,13.041,12.822,13.013,5150000.0
2006-11-10 00:30:00,12.963,13.017,12.87,12.98,1150000.0
2006-11-10 01:00:00,12.976,13.039,12.862,12.944,2350000.0
2006-11-10 01:30:00,12.909,13.019,12.841,12.935,1400000.0
2006-11-10 02:00:00,12.93,13.021,12.841,13.001,4700000.0
2006-11-10 02:30:00,12.938,13.051,12.844,12.962,3400000.0
2006-11-10 03:00:00,12.923,13.016,12.779,12.899,7600000.0
2006-11-10 03:30:00,12.924,13.007,12.78,12.893,8300000.0
2006-11-10 04:00:00,12.93,13.052,12.818,12.953,10550000.0
2006-11-10 04:30:00,12.969,13.055,12.816,12.933,11150000.0
2006-11-10 05:00:00,12.952,13.021,12.823,13.007,6750000.0
2006-11-10 05:30:00,12.948,13.036,12.802,12.901,8250000.0
2006-11-10 06:00:00,12.919,13.006,12.804,12.898,8600000.0
2006-11-10 06:30:00,12.946,13.034,12.831,13.002,9050000.0
2006-11-10 07:00:00,13.008,13.099,12.88,13.004,11100000.0
2006-11-10 07:30:00,13.052,13.096,12.87,13.05,10250000.0
2006-11-10 08:00:00,13.0,13.109,12.866,13.018,11600000.0
2006-11-10 08:30:00,13.012,13.073,12.852,13.026,8850000.0
2006-11-10 09:00:00,13.019,13.102,12.884,13.06,12000000.0
2006-11-10 09:30:00,12.953,13.157,12.9,13.043,10950000.0
2006-11-10 10:00:00,13.032,13.176,12.919,13.082,11750000.0
2006-11-10 10:30:00,13.008,13.19,12.933,13.019,14850000.0
2006-11-10 11:00:00,13.034,13.195,12.922,13.026,13000000.0
2006-11-10 11:30:00,13.12,13.136,12.956,13.032,12100000.0
2006-11-10 12:00:00,13.076,13.164,12.869,12.916,12550000.0
2006-11-10 12:30:00,12.948,13.118,12.896,13.06,13200000.0
2006-11-10 13:00:00,13.057,13.097,12.818,12.941,12850000.0
2006-11-10 13:30:00,12.981,13.037,12.816,13.013,12300000.0
2006-11-10 14:00:00,12.96,13.054,12.828,12.952,12000000.0
2006-11-10 14:30:00,12.914,13.034,12.793,12.96,13250000.0
2006-11-10 15:00:00,12.859,13.025,12.78,12.934,12600000.0
2006-11-10 15:30:00,12.913,13.071,12.776,12.955,13000000.0
2006-11-10 16:00:00,13.017,13.082,12.818,12.826,13450000.0
2006-11-10 16:30:00,12.877,12.988,12.737,12.872,13400000.0
2006-11-10 17:00:00,12.946,12.975,12.737,12.908,12650000.0
2006-11-10 17:30:00,12.78,13.007,12.729,12.94,12850000.0
2006-11-10 18:00:00,12.818,12.999,12.787,12.999,13150000.0
2006-11-10 18:30:00,12.966,13.006,12.73,12.844,13050000.0
2006-11-10 19:00:00,12.821,12.942,12.726,12.896,12350000.0
2006-11-10 19:30:00,12.894,12.941,12.689,12.783,13150000.0
2006-11-10 20:00:00,12.826,13.07,12.738,12.98,11050000.0
2006-11-10 20:30:00,12.986,13.083,12.853,12.944,9800000.0
2006-11-10 21:00:00,12.939,13.051,12.811,12.906,11000000.0
2006-11-10 21:30:00,12.957,13.015,12.83,12.942,9800000.0
2006-11-10 22:00:00,12.962,13.055,12.802,12.888,8700000.0
2006-11-10 22:30:00,12.988,13.019,12.824,12.865,7650000.0
2006-11-10 23:00:00,12.952,13.013,12.784,12.884,8950000.0
2006-11-10 23:30:00,12.934,12.995,12.801,12.954,6550000.0
2006-11-13 00:00:00,13.01,13.1,12.67,12.971,600000.0
2006-11-13 00:30:00,12.995,13.019,12.883,12.923,1000000.0
2006-11-13 01:00:00,12.995,13.003,12.893,12.934,1300000.0
2006-11-13 01:30:00,12.982,13.033,12.85,12.904,2500000.0
2006-11-13 02:00:00,12.954,13.064,12.845,12.973,4900000.0
2006-11-13 02:30:00,12.9,13.079,12.852,13.025,7750000.0
2006-11-13 03:00:00,13.066,13.083,12.87,12.996,12400000.0
2006-11-13 03:30:00,13.023,13.106,12.868,12.932,9750000.0
2006-11-13 04:00:00,12.919,13.079,12.891,12.904,7700000.0
2006-11-13 04:30:00,13.025,13.092,12.897,13.032,6200000.0
2006-11-13 05:00:00,13.034,13.084,12.895,13.067,4450000.0
2006-11-13 05:30:00,13.015,13.111,12.907,13.006,7800000.0
2006-11-13 06:00:00,13.01,13.082,12.895,12.936,7900000.0
2006-11-13 06:30:00,12.907,13.123,12.884,13.037,9750000.0
2006-11-13 07:00:00,13.043,13.118,12.904,13.042,7250000.0
2006-11-13 07:30:00,13.049,13.079,12.888,12.938,4900000.0
2006-11-13 08:00:00,12.954,13.044,12.866,13.007,10400000.0
2006-11-13 08:30:00,13.027,13.09,12.828,12.969,10900000.0
2006-11-13 09:00:00,12.986,13.074,12.865,12.979,4900000.0
2006-11-13 09:30:00,12.946,13.11,12.844,13.002,9450000.0
2006-11-13 10:00:00,12.993,13.05,12.79,12.907,12500000.0
2006-11-13 10:30:00,12.841,13.005,12.78,12.862,12900000.0
2006-11-13 11:00:00,12.926,13.029,12.798,12.998,11750000.0
2006-11-13 11:30:00,12.995,13.065,12.809,12.933,11500000.0
2006-11-13 12:00:00,12.963,13.029,12.784,12.903,12150000.0
2006-11-13 12:30:00,12.934,13.012,12.793,12.911,12850000.0
2006-11-13 13:00:00,12.921,12.986,12.704,12.825,12850000.0
2006-11-13 13:30:00,12.869,12.893,12.694,12.812,12000000.0
2006-11-13 14:00:00,12.795,12.825,12.566,12.651,12150000.0
2006-11-13 14:30:00,12.627,12.775,12.553,12.731,13400000.0
2006-11-13 15:00:00,12.605,12.766,12.508,12.594,12350000.0
2006-11-13 15:30:00,12.664,12.783,12.537,12.639,13150000.0
2006-11-13 16:00:00,12.68,12.773,12.536,12.634,13750000.0
2006-11-13 16:30:00,12.634,12.768,12.548,12.673,13300000.0
2006-11-13 17:00:00,12.764,12.929,12.59,12.828,13700000.0
2006-11-13 17:30:00,12.687,12.911,12.624,12.727,22950000.0
2006-11-13 18:00:00,12.809,12.869,12.632,12.814,21700000.0
2006-11-13 18:30:00,12.74,12.925,12.621,12.798,21950000.0
2006-11-13 19:00:00,12.805,12.904,12.648,12.781,18500000.0
2006-11-13 19:30:00,12.824,12.884,12.614,12.718,14500000.0
2006-11-13 20:00:00,12.716,12.855,12.609,12.766,13900000.0
2006-11-13 20:30:00,12.723,12.906,12.667,12.754,12400000.0
2006-11-13 21:00:00,12.748,12.881,12.678,12.77,8750000.0
2006-11-13 21:30:00,12.76,12.858,12.667,12.824,5600000.0
2006-11-13 22:00:00,12.737,12.88,12.691,12.754,8250000.0
2006-11-13 22:30:00,12.828,12.906,12.671,12.794,9350000.0
2006-11-13 23:00:00,12.796,12.914,12.667,12.836,7250000.0
2006-11-13 23:30:00,12.763,12.895,12.707,12.821,5950000.0
2006-11-14 00:00:00,12.776,12.889,12.715,12.79,2350000.0
2006-11-14 00:30:00,12.812,12.885,12.753,12.816,400000.0
2006-11-14 01:00:00,12.843,12.881,12.728,12.813,1000000.0
2006-11-14 01:30:00,12.835,12.856,12.706,12.743,850000.0
2006-11-14 02:00:00,12.763,12.913,12.703,12.853,5350000.0
2006-11-14 02:30:00,12.751,12.924,12.711,12.794,2700000.0
2006-11-14 03:00:00,12.862,12.879,12.673,12.832,9450000.0
2006-11-14 03:30:00,12.748,12.886,12.707,12.755,2550000.0
2006-11-14 04:00:00,12.859,12.86,12.685,12.769,2700000.0
2006-11-14 04:30:00,12.786,12.848,12.658,12.795,4650000.0
2006-11-14 05:00:00,12.747,12.874,12.674,12.743,2450000.0
2006-11-14 05:30:00,12.798,12.848,12.632,12.803,8500000.0
2006-11-14 06:00:00,12.772,12.857,12.656,12.75,9750000.0
2006-11-14 06:30:00,12.792,12.823,12.656,12.765,5300000.0
2006-11-14 07:00:00,12.71,12.828,12.619,12.732,8400000.0
2006-11-14 07:30:00,12.726,12.807,12.611,12.728,6650000.0
2006-11-14 08:00:00,12.749,12.811,12.598,12.725,12150000.0
2006-11-14 08:30:00,12.722,12.799,12.6,12.72,7050000.0
2006-11-14 09:00:00,12.725,12.814,12.612,12.736,9700000.0
2006-11-14 09:30:00,12.676,12.816,12.601,12.763,8200000.0
2006-11-14 10:00:00,12.768,12.831,12.565,12.772,11950000.0
2006-11-14 10:30:00,12.707,12.838,12.561,12.67,12650000.0
2006-11-14 11:00:00,12.808,12.835,12.625,12.743,11250000.0
2006-11-14 11:30:00,12.792,12.843,12.635,12.752,10750000.0
2006-11-14 12:00:00,12.783,12.848,12.637,12.673,12100000.0
2006-11-14 12:30:00,12.697,12.857,12.632,12.802,13100000.0
2006-11-14 13:00:00,12.771,12.885,12.622,12.797,12400000.0
2006-11-14 13:30:00,12.829,12.873,12.668,12.806,11600000.0
2006-11-14 14:00:00,12.783,12.855,12.66,12.789,11550000.0
2006-11-14 14:30:00,12.745,12.858,12.635,12.845,12800000.0
2006-11-14 15:00:00,12.724,12.886,12.657,12.836,12450000.0
2006-11-14 15:30:00,12.825,12.95,12.708,12.852,13100000.0
2006-11-14 16:00:00,12.889,13.017,12.768,12.929,13400000.0
2006-11-14 16:30:00,12.83,12.979,12.749,12.855,13300000.0
2006-11-14 17:00:00,12.942,12.957,12.725,12.887,12700000.0
2006-11-14 17:30:00,12.735,12.891,12.575,12.769,13400000.0
2006-11-14 18:00:00,12.679,12.854,12.586,12.807,12700000.0
2006-11-14 18:30:00,12.78,12.833,12.618,12.748,13000000.0
2006-11-14 19:00:00,12.728,12.87,12.626,12.773,16200000.0
2006-11-14 19:30:00,12.833,12.885,12.601,12.776,13150000.0
2006-11-14 20:00:00,12.769,12.904,12.645,12.71,13200000.0
2006-11-14 20:30:00,12.748,12.888,12.645,12.737,9700000.0
2006-11-14 21:00:00,12.769,12.839,12.619,12.769,11950000.0
2006-11-14 21:30:00,12.753,12.831,12.616,12.733,8700000.0
2006-11-14 22:00:00,12.682,12.819,12.602,12.712,7800000.0
2006-11-14 22:30:00,12.724,12.788,12.577,12.691,7650000.0
2006-11-14 23:00:00,12.689,12.798,12.571,12.684,7750000.0
2006-11-14 23:30:00,12.715,12.779,12.576,12.631,8450000.0
2006-11-15 00:00:00,12.79,12.91,12.49,12.705,850000.0
2006-11-15 00:30:00,12.673,12.736,12.594,12.664,1300000.0
2006-11-15 01:00:00,12.704,12.765,12.591,12.731,1100000.0
2006-11-15 01:30:00,12.713,12.786,12.642,12.695,1500000.0
2006-11-15 02:00:00,12.777,12.816,12.627,12.671,5850000.0
2006-11-15 02:30:00,12.713,12.825,12.647,12.737,4750000.0
2006-11-15 03:00:00,12.718,12.806,12.616,12.742,8950000.0
2006-11-15 03:30:00,12.742,12.828,12.609,12.686,9150000.0
2006-11-15 04:00:00,12.687,12.804,12.649,12.671,5950000.0
2006-11-15 04:30:00,12.702,12.794,12.621,12.644,4350000.0
2006-11-15 05:00:00,12.672,12.781,12.569,12.661,5850000.0
2006-11-15 05:30:00,12.712,12.8,12.613,12.735,7400000.0
2006-11-15 06:00:00,12.702,12.825,12.606,12.735,7350000.0
2006-11-15 06:30:00,12.658,12.814,12.569,12.7,13350000.0
2006-11-15 07:00:00,12.647,12.782,12.596,12.687,7600000.0
2006-11-15 07:30:00,12.752,12.853,12.601,12.663,8650000.0
2006-11-15 08:00:00,12.64,12.796,12.559,12.705,12600000.0
2006-11-15 08:30:00,12.719,12.82,12.582,12.718,10150000.0
2006-11-15 09:00:00,12.691,12.804,12.601,12.768,9300000.0
2006-11-15 09:30:00,12.673,12.795,12.575,12.711,11650000.0
2006-11-15 10:00:00,12.699,12.786,12.514,12.695,13850000.0
2006-11-15 10:30:00,12.644,12.833,12.566,12.609,15450000.0
2006-11-15 11:00:00,12.699,12.797,12.587,12.679,10550000.0
2006-11-15 11:30:00,12.737,12.81,12.582,12.678,11850000.0
2006-11-15 12:00:00,12.707,12.799,12.552,12.573,13050000.0
2006-11-15 12:30:00,12.619,12.755,12.545,12.71,13550000.0
2006-11-15 13:00:00,12.703,12.748,12.52,12.678,12200000.0
2006-11-15 13:30:00,12.701,12.722,12.488,12.603,19000000.0
2006-11-15 14:00:00,12.622,12.73,12.442,12.597,19150000.0
2006-11-15 14:30:00,12.556,12.737,12.479,12.658,21050000.0
2006-11-15 15:00:00,12.572,12.749,12.455,12.619,19300000.0
2006-11-15 15:30:00,12.493,12.671,12.309,12.471,20450000.0
2006-11-15 16:00:00,12.521,12.612,12.357,12.434,20250000.0
2006-11-15 16:30:00,12.484,12.633,12.401,12.51,19250000.0
2006-11-15 17:00:00,12.608,12.683,12.452,12.654,18950000.0
2006-11-15 17:30:00,12.569,12.742,12.472,12.654,19500000.0
2006-11-15 18:00:00,12.539,12.854,12.512,12.779,18700000.0
2006-11-15 18:30:00,12.699,12.863,12.613,12.739,18850000.0
2006-11-15 19:00:00,12.789,12.834,12.586,12.61,16850000.0
2006-11-15 19:30:00,12.774,12.911,12.63,12.79,13550000.0
2006-11-15 20:00:00,12.86,12.92,12.698,12.776,13400000.0
2006-11-15 20:30:00,12.74,12.932,12.713,12.822,10450000.0
2006-11-15 21:00:00,12.824,12.896,12.679,12.825,12050000.0
2006-11-15 21:30:00,12.733,12.913,12.675,12.759,9250000.0
2006-11-15 22:00:00,12.779,12.891,12.655,12.824,9950000.0
2006-11-15 22:30:00,12.777,12.871,12.675,12.753,7450000.0
2006-11-15 23:00:00,12.843,12.863,12.687,12.75,8750000.0
2006-11-15 23:30:00,12.737,12.915,12.681,12.809,7850000.0
2006-11-16 00:00:00,12.78,12.888,12.734,12.878,1750000.0
2006-11-16 00:30:00,12.847,12.896,12.825,12.833,450000.0
2006-11-16 01:00:00,12.856,12.871,12.772,12.871,600000.0
2006-11-16 01:30:00,12.778,12.928,12.756,12.795,1050000.0
2006-11-16 02:00:00,12.865,12.942,12.755,12.884,3600000.0
2006-11-16 02:30:00,12.862,12.969,12.733,12.894,8800000.0
2006-11-16 03:00:00,12.912,12.97,12.714,12.846,6500000.0
2006-11-16 03:30:00,12.854,12.96,12.716,12.858,4750000.0
2006-11-16 04:00:00,12.866,12.942,12.732,12.758,4050000.0
2006-11-16 04:30:00,12.867,12.955,12.732,12.79,6150000.0
2006-11-16 05:00:00,12.778,12.928,12.691,12.846,6250000.0
2006-11-16 05:30:00,12.85,12.909,12.703,12.775,5200000.0
2006-11-16 06:00:00,12.762,12.903,12.711,12.762,6450000.0
2006-11-16 06:30:00,12.812,12.919,12.702,12.83,6350000.0
2006-11-16 07:00:00,12.848,12.906,12.705,12.794,6350000.0
2006-11-16 07:30:00,12.848,12.915,12.739,12.76,3550000.0
2006-11-16 08:00:00,12.799,12.885,12.683,12.826,5400000.0
2006-11-16 08:30:00,12.854,12.881,12.695,12.787,10150000.0
2006-11-16 09:00:00,12.748,12.899,12.692,12.812,6200000.0
2006-11-16 09:30:00,12.745,12.899,12.67,12.824,9250000.0
2006-11-16 10:00:00,12.792,12.902,12.688,12.846,10150000.0
2006-11-16 10:30:00,12.799,12.944,12.642,12.746,11400000.0
2006-11-16 11:00:00,12.782,12.93,12.67,12.808,12950000.0
2006-11-16 11:30:00,12.88,12.947,12.699,12.887,11750000.0
2006-11-16 12:00:00,12.848,12.939,12.704,12.792,11750000.0
2006-11-16 12:30:00,12.809,12.951,12.744,12.893,10700000.0
2006-11-16 13:00:00,12.887,13.014,12.752,12.899,11550000.0
2006-11-16 13:30:00,12.935,12.995,12.767,12.794,12500000.0
2006-11-16 14:00:00,12.805,12.998,12.747,12.876,21150000.0
2006-11-16 14:30:00,12.863,13.009,12.764,12.845,22900000.0
2006-11-16 15:00:00,12.813,13.025,12.778,13.005,20950000.0
2006-11-16 15:30:00,12.937,13.107,12.83,13.051,20900000.0
2006-11-16 16:00:00,13.068,13.176,12.911,13.052,20750000.0
2006-11-16 16:30:00,13.061,13.161,12.881,13.017,21300000.0
2006-11-16 17:00:00,12.93,13.162,12.899,12.916,19400000.0
2006-11-16 17:30:00,12.93,13.085,12.824,13.002,21950000.0
2006-11-16 18:00:00,12.886,13.052,12.819,13.019,20200000.0
2006-11-16 18:30:00,12.972,13.058,12.801,12.947,20450000.0
2006-11-16 19:00:00,12.926,13.015,12.712,12.879,16850000.0
2006-11-16 19:30:00,12.901,12.962,12.735,12.866,13950000.0
2006-11-16 20:00:00,12.905,12.99,12.711,12.805,13800000.0
2006-11-16 20:30:00,12.828,12.894,12.678,12.768,12900000.0
2006-11-16 21:00:00,12.865,12.905,12.668,12.806,12000000.0
2006-11-16 21:30:00,12.807,12.867,12.635,12.781,11900000.0
2006-11-16 22:00:00,12.73,12.83,12.643,12.765,9700000.0
2006-11-16 22:30:00,12.781,12.832,12.626,12.682,9050000.0
2006-11-16 23:00:00,12.789,12.837,12.598,12.666,7100000.0
2006-11-16 23:30:00,12.787,12.826,12.663,12.723,3900000.0
2006-11-17 00:00:00,12.676,12.765,12.575,12.736,2450000.0
2006-11-17 00:30:00,12.674,12.794,12.618,12.727,3700000.0
2006-11-17 01:00:00,12.745,12.808,12.597,12.657,3750000.0
2006-11-17 01:30:00,12.742,12.809,12.616,12.631,1400000.0
2006-11-17 02:00:00,12.724,12.8,12.609,12.78,5150000.0
2006-11-17 02:30:00,12.733,12.804,12.607,12.667,4650000.0
2006-11-17 03:00:00,12.754,12.796,12.586,12.711,7300000.0
2006-11-17 03:30:00,12.665,12.803,12.565,12.666,7350000.0
2006-11-17 04:00:00,12.624,12.769,12.602,12.746,6550000.0
2006-11-17 04:30:00,12.74,12.804,12.616,12.719,4650000.0
2006-11-17 05:00:00,12.666,12.823,12.58,12.715,5150000.0
2006-11-17 05:30:00,12.725,12.749,12.56,12.647,9600000.0
2006-11-17 06:00:00,12.632,12.763,12.581,12.639,9300000.0
2006-11-17 06:30:00,12.647,12.815,12.582,12.694,8650000.0
2006-11-17 07:00:00,12.716,12.847,12.611,12.761,8050000.0
2006-11-17 07:30:00,12.706,12.805,12.629,12.695,8500000.0
2006-11-17 08:00:00,12.743,12.831,12.613,12.734,10150000.0
2006-11-17 08:30:00,12.664,12.807,12.602,12.712,5150000.0
2006-11-17 09:00:00,12.681,12.815,12.62,12.759,10300000.0
2006-11-17 09:30:00,12.746,12.831,12.605,12.794,8300000.0
2006-11-17 10:00:00,12.756,12.813,12.58,12.742,9650000.0
2006-11-17 10:30:00,12.702,12.833,12.564,12.602,12450000.0
2006-11-17 11:00:00,12.688,12.807,12.583,12.647,13350000.0
2006-11-17 11:30:00,12.722,12.845,12.591,12.761,11400000.0
2006-11-17 12:00:00,12.718,12.802,12.584,12.628,10850000.0
2006-11-17 12:30:00,12.629,12.794,12.509,12.649,12400000.0
2006-11-17 13:00:00,12.632,12.714,12.495,12.626,12850000.0
2006-11-17 13:30:00,12.665,12.722,12.504,12.594,11700000.0
2006-11-17 14:00:00,12.635,12.726,12.529,12.64,12000000.0
2006-11-17 14:30:00,12.6,12.731,12.475,12.678,13450000.0
2006-11-17 15:00:00,12.567,12.754,12.549,12.7,12550000.0
2006-11-17 15:30:00,12.717,12.792,12.409,12.53,12900000.0
2006-11-17 16:00:00,12.567,12.765,12.46,12.7,13700000.0
2006-11-17 16:30:00,12.583,12.741,12.512,12.62,13300000.0
2006-11-17 17:00:00,12.728,12.824,12.565,12.804,12700000.0
2006-11-17 17:30:00,12.681,12.863,12.548,12.712,13200000.0
2006-11-17 18:00:00,12.61,12.752,12.519,12.708,12900000.0
2006-11-17 18:30:00,12.663,12.794,12.556,12.707,13250000.0
2006-11-17 19:00:00,12.708,12.805,12.609,12.751,11900000.0
2006-11-17 19:30:00,12.783,12.783,12.583,12.738,11200000.0
2006-11-17 20:00:00,12.708,12.805,12.578,12.578,11400000.0
2006-11-17 20:30:00,12.632,12.768,12.55,12.639,9450000.0
2006-11-17 21:00:00,12.704,12.775,12.56,12.694,7900000.0
2006-11-17 21:30:00,12.607,12.777,12.572,12.65,10400000.0
2006-11-17 22:00:00,12.729,12.787,12.553,12.678,5400000.0
2006-11-17 22:30:00,12.639,12.779,12.559,12.632,8000000.0
2006-11-17 23:00:00,12.624,12.79,12.605,12.647,6700000.0
2006-11-17 23:30:00,12.694,12.778,12.59,12.717,6100000.0
2006-11-20 00:00:00,12.79,12.97,12.594,12.717,2100000.0
2006-11-20 00:30:00,12.763,12.795,12.68,12.741,500000.0
2006-11-20 01:00:00,12.755,12.813,12.59,12.684,4150000.0
2006-11-20 01:30:00,12.735,12.811,12.597,12.731,5000000.0
2006-11-20 02:00:00,12.749,12.795,12.599,12.71,7600000.0
2006-11-20 02:30:00,12.658,12.829,12.62,12.721,5950000.0
2006-11-20 03:00:00,12.767,12.8,12.639,12.747,9300000.0
2006-11-20 03:30:00,12.675,12.843,12.626,12.749,9300000.0
2006-11-20 04:00:00,12.754,12.841,12.62,12.783,9400000.0
2006-11-20 04:30:00,12.78,12.824,12.612,12.704,8800000.0
2006-11-20 05:00:00,12.794,12.827,12.624,12.713,7400000.0
2006-11-20 05:30:00,12.709,12.856,12.638,12.688,9750000.0
2006-11-20 06:00:00,12.749,12.852,12.649,12.769,11250000.0
2006-11-20 06:30:00,12.759,12.838,12.636,12.734,7700000.0
2006-11-20 07:00:00,12.705,12.818,12.618,12.743,10600000.0
2006-11-20 07:30:00,12.743,12.872,12.618,12.747,9000000.0
2006-11-20 08:00:00,12.786,12.878,12.648,12.782,10150000.0
2006-11-20 08:30:00,12.788,12.857,12.638,12.733,9300000.0
2006-11-20 09:00:00,12.732,12.851,12.618,12.793,8300000.0
2006-11-20 09:30:00,12.74,12.836,12.642,12.82,6550000.0
2006-11-20 10:00:00,12.799,12.869,12.62,12.774,13500000.0
2006-11-20 10:30:00,12.744,12.887,12.668,12.668,13200000.0
2006-11-20 11:00:00,12.779,12.911,12.692,12.798,12550000.0
2006-11-20 11:30:00,12.877,12.951,12.717,12.807,12600000.0
2006-11-20 12:00:00,12.855,12.978,12.711,12.768,12050000.0
2006-11-20 12:30:00,12.795,12.936,12.723,12.844,12900000.0
2006-11-20 13:00:00,12.855,12.929,12.711,12.84,10350000.0
2006-11-20 13:30:00,12.859,12.911,12.694,12.81,9900000.0
2006-11-20 14:00:00,12.847,12.935,12.691,12.868,9500000.0
2006-11-20 14:30:00,12.776,12.954,12.716,12.87,12700000.0
2006-11-20 15:00:00,12.823,12.941,12.716,12.889,12450000.0
2006-11-20 15:30:00,12.88,12.974,12.745,12.797,13100000.0
2006-11-20 16:00:00,12.844,12.947,12.699,12.804,13750000.0
2006-11-20 16:30:00,12.803,12.971,12.762,12.834,13200000.0
2006-11-20 17:00:00,12.928,12.943,12.736,12.868,12950000.0
2006-11-20 17:30:00,12.735,12.969,12.721,12.911,13250000.0
2006-11-20 18:00:00,12.793,12.923,12.728,12.899,13050000.0
2006-11-20 18:30:00,12.863,12.898,12.702,12.806,13000000.0
2006-11-20 19:00:00,12.778,12.857,12.598,12.674,11900000.0
2006-11-20 19:30:00,12.748,12.8,12.595,12.747,13400000.0
2006-11-20 20:00:00,12.765,12.786,12.555,12.664,13100000.0
2006-11-20 20:30:00,12.675,12.78,12.532,12.631,11350000.0
2006-11-20 21:00:00,12.605,12.77,12.551,12.713,10100000.0
2006-11-20 21:30:00,12.725,12.786,12.559,12.71,8350000.0
2006-11-20 22:00:00,12.656,12.738,12.548,12.713,7700000.0
2006-11-20 22:30:00,12.643,12.767,12.56,12.705,6600000.0
2006-11-20 23:00:00,12.719,12.725,12.553,12.667,6200000.0
2006-11-20 23:30:00,12.714,12.738,12.548,12.643,5150000.0
2006-11-21 00:00:00,12.73,13.09,12.572,12.671,4050000.0
2006-11-21 00:30:00,12.636,12.737,12.593,12.679,2300000.0
2006-11-21 01:00:00,12.68,12.733,12.545,12.65,3750000.0
2006-11-21 01:30:00,12.657,12.716,12.606,12.607,1350000.0
2006-11-21 02:00:00,12.644,12.781,12.583,12.647,5950000.0
2006-11-21 02:30:00,12.63,12.811,12.619,12.654,5700000.0
2006-11-21 03:00:00,12.774,12.823,12.579,12.647,9200000.0
2006-11-21 03:30:00,12.71,12.816,12.604,12.651,10250000.0
2006-11-21 04:00:00,12.695,12.786,12.591,12.63,2900000.0
2006-11-21 04:30:00,12.611,12.771,12.574,12.671,6000000.0
2006-11-21 05:00:00,12.684,12.764,12.58,12.713,3800000.0
2006-11-21 05:30:00,12.734,12.793,12.591,12.732,11250000.0
2006-11-21 06:00:00,12.726,12.792,12.591,12.741,9500000.0
2006-11-21 06:30:00,12.707,12.8,12.559,12.674,11300000.0
2006-11-21 07:00:00,12.607,12.789,12.585,12.707,5150000.0
2006-11-21 07:30:00,12.717,12.809,12.594,12.633,6450000.0
2006-11-21 08:00:00,12.708,12.774,12.561,12.717,11850000.0
2006-11-21 08:30:00,12.709,12.809,12.578,12.73,6150000.0
2006-11-21 09:00:00,12.736,12.797,12.592,12.753,8200000.0
2006-11-21 09:30:00,12.692,12.832,12.61,12.755,10950000.0
2006-11-21 10:00:00,12.754,12.894,12.632,12.76,11400000.0
2006-11-21 10:30:00,12.772,12.965,12.686,12.765,13950000.0
2006-11-21 11:00:00,12.798,12.943,12.711,12.804,12950000.0
2006-11-21 11:30:00,12.912,12.969,12.722,12.837,11700000.0
2006-11-21 12:00:00,12.84,12.972,12.713,12.795,11700000.0
2006-11-21 12:30:00,12.742,12.938,12.701,12.863,12600000.0
2006-11-21 13:00:00,12.786,12.937,12.719,12.847,11550000.0
2006-11-21 13:30:00,12.878,12.914,12.705,12.851,10800000.0
2006-11-21 14:00:00,12.847,12.934,12.705,12.857,11300000.0
2006-11-21 14:30:00,12.813,12.948,12.697,12.884,11700000.0
2006-11-21 15:00:00,12.777,12.988,12.703,12.905,19350000.0
2006-11-21 15:30:00,12.877,13.069,12.765,12.941,19950000.0
2006-11-21 16:00:00,12.969,13.078,12.804,13.014,20600000.0
2006-11-21 16:30:00,13.011,13.084,12.801,12.943,19750000.0
2006-11-21 17:00:00,12.986,13.092,12.809,12.935,19850000.0
2006-11-21 17:30:00,12.897,13.093,12.841,13.006,20400000.0
2006-11-21 18:00:00,12.918,13.079,12.838,13.049,18650000.0
2006-11-21 18:30:00,13.014,13.057,12.808,12.935,19000000.0
2006-11-21 19:00:00,12.919,13.049,12.829,12.898,16150000.0
2006-11-21 19:30:00,12.996,13.065,12.781,12.944,14350000.0
2006-11-21 20:00:00,12.929,13.064,12.814,12.997,13200000.0
2006-11-21 20:30:00,12.987,13.08,12.881,12.988,11500000.0
2006-11-21 21:00:00,13.04,13.089,12.866,12.986,12350000.0
2006-11-21 21:30:00,12.969,13.099,12.881,12.962,12200000.0
2006-11-21 22:00:00,12.973,13.059,12.852,13.018,8900000.0
2006-11-21 22:30:00,12.915,13.068,12.797,12.911,12050000.0
2006-11-21 23:00:00,12.993,13.064,12.833,12.991,11100000.0
2006-11-21 23:30:00,12.844,13.033,12.837,12.94,9800000.0
2006-11-22 00:00:00,13.02,13.21,12.853,12.941,2300000.0
2006-11-22 00:30:00,12.917,13.047,12.876,12.961,4150000.0
2006-11-22 01:00:00,12.943,13.054,12.865,12.963,2750000.0
2006-11-22 01:30:00,13.025,13.052,12.894,12.946,3350000.0
2006-11-22 02:00:00,13.014,13.087,12.87,12.892,4550000.0
2006-11-22 02:30:00,12.914,13.051,12.872,12.891,3600000.0
2006-11-22 03:00:00,12.908,13.039,12.826,12.891,8350000.0
2006-11-22 03:30:00,12.854,13.023,12.814,12.949,6900000.0
2006-11-22 04:00:00,12.988,13.04,12.833,12.869,1750000.0
2006-11-22 04:30:00,12.963,13.019,12.788,12.894,5050000.0
2006-11-22 05:00:00,12.917,13.009,12.841,12.875,2050000.0
2006-11-22 05:30:00,12.836,12.987,12.771,12.859,9050000.0
2006-11-22 06:00:00,12.883,12.995,12.8,12.981,4850000.0
2006-11-22 06:30:00,12.933,13.026,12.819,12.899,7100000.0
2006-11-22 07:00:00,12.863,13.023,12.794,12.906,7200000.0
2006-11-22 07:30:00,12.958,13.031,12.83,12.94,4300000.0
2006-11-22 08:00:00,12.986,13.032,12.844,12.949,9100000.0
2006-11-22 08:30:00,12.855,13.038,12.802,12.916,9300000.0
2006-11-22 09:00:00,12.906,13.035,12.795,12.937,7500000.0
2006-11-22 09:30:00,12.882,13.051,12.838,12.962,11600000.0
2006-11-22 10:00:00,12.988,13.129,12.85,13.011,13350000.0
2006-11-22 10:30:00,12.958,13.134,12.863,12.899,13850000.0
2006-11-22 11:00:00,12.978,13.09,12.837,12.919,13350000.0
2006-11-22 11:30:00,12.999,13.049,12.844,12.952,11600000.0
2006-11-22 12:00:00,13.029,13.094,12.828,12.939,11650000.0
2006-11-22 12:30:00,12.871,13.062,12.856,12.986,13050000.0
2006-11-22 13:00:00,13.005,13.084,12.85,13.001,11850000.0
2006-11-22 13:30:00,13.002,13.1,12.862,12.986,10750000.0
2006-11-22 14:00:00,13.015,13.092,12.854,13.032,11200000.0
2006-11-22 14:30:00,13.013,13.146,12.884,13.067,13350000.0
2006-11-22 15:00:00,13.0,13.139,12.864,13.091,13200000.0
2006-11-22 15:30:00,13.071,13.175,12.96,13.009,13050000.0
2006-11-22 16:00:00,13.036,13.186,12.909,12.984,13250000.0
2006-11-22 16:30:00,13.014,13.147,12.9,13.002,13000000.0
2006-11-22 17:00:00,13.078,13.206,12.933,13.174,13000000.0
2006-11-22 17:30:00,13.063,13.208,12.88,13.011,13100000.0
2006-11-22 18:00:00,12.896,13.064,12.838,13.032,12950000.0
2006-11-22 18:30:00,12.997,13.046,12.858,12.953,12500000.0
2006-11-22 19:00:00,12.919,13.02,12.827,12.98,11850000.0
2006-11-22 19:30:00,13.007,13.041,12.809,12.942,12250000.0
2006-11-22 20:00:00,12.895,13.073,12.832,12.941,11500000.0
2006-11-22 20:30:00,12.981,13.037,12.858,12.939,1650000.0
2006-11-22 21:00:00,12.944,13.035,12.844,12.942,8700000.0
2006-11-22 21:30:00,12.933,13.043,12.85,12.943,5800000.0
2006-11-22 22:00:00,12.942,13.079,12.876,12.929,3100000.0
2006-11-22 22:30:00,12.9,13.064,12.871,12.967,4400000.0
2006-11-22 23:00:00,12.911,13.053,12.899,13.019,2400000.0
2006-11-22 23:30:00,12.916,13.031,12.866,13.003,950000.0
2006-11-23 00:00:00,12.956,13.065,12.916,12.992,1000000.0
2006-11-23 00:30:00,13.016,13.035,12.909,12.953,1250000.0
2006-11-23 01:00:00,13.025,13.068,12.896,12.943,2900000.0
2006-11-23 01:30:00,13.014,13.024,12.917,12.955,950000.0
2006-11-23 02:00:00,12.945,13.051,12.927,12.975,1250000.0
2006-11-23 02:30:00,13.015,13.068,12.915,13.0,1350000.0
2006-11-23 03:00:00,13.005,13.052,12.885,12.944,1150000.0
2006-11-23 03:30:00,12.916,13.01,12.855,12.913,2300000.0
2006-11-23 04:00:00,12.972,13.099,12.892,12.928,3100000.0
2006-11-23 04:30:00,12.952,13.059,12.86,13.001,2950000.0
2006-11-23 05:00:00,12.997,13.004,12.879,12.903,900000.0
2006-11-23 05:30:00,13.054,13.054,12.883,12.98,3300000.0
2006-11-23 06:00:00,12.979,13.065,12.885,12.923,1050000.0
2006-11-23 06:30:00,12.886,13.009,12.886,12.951,1150000.0
2006-11-23 07:00:00,13.005,13.024,12.868,13.023,1500000.0
2006-11-23 07:30:00,12.996,13.038,12.851,12.933,2150000.0
2006-11-23 08:00:00,13.014,13.071,12.875,12.973,3900000.0
2006-11-23 08:30:00,12.964,13.016,12.861,12.954,2900000.0
2006-11-23 09:00:00,12.945,13.058,12.815,12.956,6400000.0
2006-11-23 09:30:00,12.959,13.034,12.85,13.026,3100000.0
2006-11-23 10:00:00,12.933,13.086,12.828,12.918,6950000.0
2006-11-23 10:30:00,12.948,13.081,12.843,12.951,5500000.0
2006-11-23 11:00:00,12.955,13.082,12.875,12.989,7700000.0
2006-11-23 11:30:00,12.927,13.068,12.867,12.968,4100000.0
2006-11-23 12:00:00,13.007,13.103,12.87,13.034,6850000.0
2006-11-23 12:30:00,12.966,13.109,12.91,12.946,5700000.0
2006-11-23 13:00:00,12.966,13.117,12.911,12.979,6300000.0
2006-11-23 13:30:00,12.949,13.142,12.913,12.966,4000000.0
2006-11-23 14:00:00,13.034,13.107,12.947,13.018,2650000.0
2006-11-23 14:30:00,13.046,13.148,12.898,13.105,5200000.0
2006-11-23 15:00:00,13.027,13.101,12.914,12.96,6900000.0
2006-11-23 15:30:00,12.977,13.081,12.91,12.955,4350000.0
2006-11-23 16:00:00,12.917,13.101,12.886,13.071,7800000.0
2006-11-23 16:30:00,12.954,13.131,12.917,12.952,7350000.0
2006-11-23 17:00:00,13.076,13.119,12.898,13.088,7050000.0
2006-11-23 17:30:00,13.007,13.15,12.919,13.035,6200000.0
2006-11-23 18:00:00,13.031,13.104,12.937,12.975,4450000.0
2006-11-23 18:30:00,12.993,13.066,12.935,13.003,1850000.0
2006-11-23 19:00:00,13.005,13.097,12.924,12.984,1500000.0
2006-11-23 19:30:00,13.043,13.063,12.933,12.974,1200000.0
2006-11-23 20:00:00,12.952,13.075,12.942,13.038,1050000.0
2006-11-23 20:30:00,13.1,13.1,12.916,12.993,1200000.0
2006-11-23 21:00:00,13.082,13.13,12.942,13.034,1900000.0
2006-11-23 21:30:00,13.077,13.077,12.917,13.014,1100000.0
2006-11-23 22:00:00,13.045,13.063,12.944,12.983,1250000.0
2006-11-23 22:30:00,13.056,13.056,12.971,13.003,500000.0
2006-11-23 23:30:00,13.044,13.044,12.944,12.984,200000.0
2006-11-24 00:00:00,13.1,13.46,12.916,12.955,1700000.0
2006-11-24 01:00:00,13.026,13.033,12.923,13.006,1500000.0
2006-11-24 01:30:00,12.987,13.08,12.904,13.034,1400000.0
2006-11-24 02:00:00,13.046,13.112,12.941,12.964,6600000.0
2006-11-24 02:30:00,12.954,13.102,12.954,13.002,2050000.0
2006-11-24 03:00:00,12.969,13.135,12.922,13.035,9500000.0
2006-11-24 03:30:00,13.055,13.087,12.923,12.928,4200000.0
2006-11-24 04:00:00,13.063,13.117,12.921,13.035,4700000.0
2006-11-24 04:30:00,13.055,13.099,12.935,13.053,2500000.0
2006-11-24 05:00:00,13.078,13.126,12.939,13.047,3950000.0
2006-11-24 05:30:00,13.095,13.152,12.942,13.056,4100000.0
2006-11-24 06:00:00,13.052,13.13,12.936,13.056,4500000.0
2006-11-24 06:30:00,13.064,13.147,12.944,13.049,6250000.0
2006-11-24 07:00:00,12.99,13.127,12.959,13.071,5050000.0
2006-11-24 07:30:00,13.062,13.103,12.933,13.057,4550000.0
2006-11-24 08:00:00,13.063,13.116,12.938,13.043,9350000.0
2006-11-24 08:30:00,12.978,13.139,12.928,13.068,6200000.0
2006-11-24 09:00:00,13.024,13.131,12.91,12.979,3600000.0
2006-11-24 09:30:00,13.011,13.179,12.917,13.138,6500000.0
2006-11-24 10:00:00,13.1,13.213,12.953,13.089,11150000.0
2006-11-24 10:30:00,13.037,13.291,12.984,13.086,14100000.0
2006-11-24 11:00:00,13.116,13.23,13.006,13.107,12100000.0
2006-11-24 11:30:00,13.178,13.27,13.033,13.187,12100000.0
2006-11-24 12:00:00,13.209,13.314,13.09,13.154,13050000.0
2006-11-24 12:30:00,13.202,13.369,13.126,13.324,13600000.0
2006-11-24 13:00:00,13.305,13.386,13.155,13.278,12400000.0
2006-11-24 13:30:00,13.341,13.39,13.192,13.307,11550000.0
2006-11-24 14:00:00,13.265,13.4,13.157,13.315,11600000.0
2006-11-24 14:30:00,13.278,13.418,13.176,13.364,12800000.0
2006-11-24 15:00:00,13.26,13.457,13.233,13.399,12800000.0
2006-11-24 15:30:00,13.405,13.466,13.25,13.324,13200000.0
2006-11-24 16:00:00,13.404,13.474,13.264,13.412,13600000.0
2006-11-24 16:30:00,13.298,13.479,13.267,13.353,13050000.0
2006-11-24 17:00:00,13.432,13.473,13.244,13.417,12750000.0
2006-11-24 17:30:00,13.258,13.453,13.216,13.374,13100000.0
2006-11-24 18:00:00,13.239,13.437,13.219,13.401,11050000.0
2006-11-24 18:30:00,13.356,13.428,13.201,13.33,11500000.0
2006-11-24 19:00:00,13.294,13.436,13.223,13.349,10700000.0
2006-11-24 19:30:00,13.424,13.455,13.246,13.374,10500000.0
2006-11-24 20:00:00,13.428,13.428,13.221,13.347,12950000.0
2006-11-24 20:30:00,13.355,13.43,13.263,13.329,2150000.0
2006-11-24 21:00:00,13.368,13.483,13.297,13.362,1500000.0
2006-11-24 21:30:00,13.424,13.424,13.31,13.347,400000.0
2006-11-24 22:00:00,13.415,13.427,13.316,13.355,600000.0
2006-11-24 22:30:00,13.35,13.446,13.331,13.436,700000.0
2006-11-24 23:30:00,13.411,13.419,13.33,13.363,750000.0
2006-11-27 00:00:00,13.43,13.55,13.306,13.382,1300000.0
2006-11-27 00:30:00,13.413,13.451,13.294,13.333,1300000.0
2006-11-27 01:00:00,13.303,13.493,13.276,13.342,9050000.0
2006-11-27 01:30:00,13.399,13.517,13.263,13.468,9050000.0
2006-11-27 02:00:00,13.441,13.564,13.345,13.424,11400000.0
2006-11-27 02:30:00,13.397,13.511,13.339,13.424,7300000.0
2006-11-27 03:00:00,13.45,13.504,13.282,13.407,11050000.0
2006-11-27 03:30:00,13.386,13.493,13.275,13.428,6950000.0
2006-11-27 04:00:00,13.444,13.5,13.287,13.46,7600000.0
2006-11-27 04:30:00,13.405,13.525,13.273,13.38,7150000.0
2006-11-27 05:00:00,13.432,13.501,13.272,13.425,6200000.0
2006-11-27 05:30:00,13.438,13.495,13.315,13.384,8550000.0
2006-11-27 06:00:00,13.41,13.507,13.332,13.363,8650000.0
2006-11-27 06:30:00,13.499,13.557,13.352,13.439,9450000.0
2006-11-27 07:00:00,13.43,13.546,13.352,13.48,5750000.0
2006-11-27 07:30:00,13.438,13.538,13.321,13.433,8650000.0
2006-11-27 08:00:00,13.406,13.569,13.338,13.478,10250000.0
2006-11-27 08:30:00,13.493,13.531,13.32,13.457,10050000.0
2006-11-27 09:00:00,13.458,13.573,13.326,13.493,10950000.0
2006-11-27 09:30:00,13.425,13.561,13.295,13.459,10050000.0
2006-11-27 10:00:00,13.484,13.57,13.331,13.488,11650000.0
2006-11-27 10:30:00,13.427,13.517,13.295,13.307,14300000.0
2006-11-27 11:00:00,13.38,13.507,13.28,13.418,12950000.0
2006-11-27 11:30:00,13.467,13.528,13.316,13.406,11450000.0
2006-11-27 12:00:00,13.453,13.528,13.304,13.368,11450000.0
2006-11-27 12:30:00,13.363,13.485,13.279,13.394,12200000.0
2006-11-27 13:00:00,13.438,13.521,13.303,13.444,12100000.0
2006-11-27 13:30:00,13.497,13.505,13.303,13.364,10950000.0
2006-11-27 14:00:00,13.405,13.482,13.275,13.381,11050000.0
2006-11-27 14:30:00,13.34,13.451,13.237,13.404,12550000.0
2006-11-27 15:00:00,13.279,13.475,13.181,13.382,12900000.0
2006-11-27 15:30:00,13.43,13.52,13.306,13.371,13100000.0
2006-11-27 16:00:00,13.443,13.515,13.286,13.476,13500000.0
2006-11-27 16:30:00,13.366,13.524,13.325,13.416,12950000.0
2006-11-27 17:00:00,13.501,13.562,13.327,13.499,12450000.0
2006-11-27 17:30:00,13.374,13.548,13.335,13.529,13150000.0
2006-11-27 18:00:00,13.432,13.563,13.339,13.514,12700000.0
2006-11-27 18:30:00,13.486,13.528,13.278,13.416,14600000.0
2006-11-27 19:00:00,13.41,13.499,13.308,13.394,14700000.0
2006-11-27 19:30:00,13.476,13.505,13.303,13.421,12550000.0
2006-11-27 20:00:00,13.404,13.496,13.289,13.453,13350000.0
2006-11-27 20:30:00,13.422,13.527,13.278,13.385,10100000.0
2006-11-27 21:00:00,13.421,13.504,13.304,13.353,8800000.0
2006-11-27 21:30:00,13.431,13.511,13.28,13.392,8450000.0
2006-11-27 22:00:00,13.459,13.461,13.294,13.412,5600000.0
2006-11-27 22:30:00,13.32,13.491,13.275,13.363,10200000.0
2006-11-27 23:00:00,13.43,13.519,13.315,13.328,5750000.0
2006-11-27 23:30:00,13.426,13.493,13.265,13.456,8000000.0
2006-11-28 00:00:00,13.47,13.76,13.302,13.343,3400000.0
2006-11-28 00:30:00,13.414,13.452,13.311,13.356,2000000.0
2006-11-28 01:00:00,13.382,13.553,13.321,13.496,3100000.0
2006-11-28 01:30:00,13.483,13.566,13.378,13.435,2600000.0
2006-11-28 02:00:00,13.407,13.546,13.367,13.406,2600000.0
2006-11-28 02:30:00,13.474,13.524,13.367,13.432,2700000.0
2006-11-28 03:00:00,13.447,13.509,13.306,13.394,9550000.0
2006-11-28 03:30:00,13.413,13.486,13.299,13.413,10850000.0
2006-11-28 04:00:00,13.474,13.511,13.303,13.457,5750000.0
2006-11-28 04:30:00,13.433,13.494,13.298,13.391,8000000.0
2006-11-28 05:00:00,13.404,13.498,13.288,13.309,5750000.0
2006-11-28 05:30:00,13.428,13.454,13.267,13.368,7950000.0
2006-11-28 06:00:00,13.427,13.473,13.289,13.411,5800000.0
2006-11-28 06:30:00,13.344,13.509,13.281,13.44,9700000.0
2006-11-28 07:00:00,13.416,13.464,13.29,13.459,5350000.0
2006-11-28 07:30:00,13.428,13.472,13.258,13.366,10450000.0
2006-11-28 08:00:00,13.42,13.5,13.277,13.436,11250000.0
2006-11-28 08:30:00,13.415,13.478,13.275,13.397,7850000.0
2006-11-28 09:00:00,13.397,13.5,13.265,13.444,7800000.0
2006-11-28 09:30:00,13.373,13.496,13.286,13.374,7000000.0
2006-11-28 10:00:00,13.398,13.521,13.268,13.463,9200000.0
2006-11-28 10:30:00,13.409,13.518,13.268,13.268,13850000.0
2006-11-28 11:00:00,13.33,13.518,13.253,13.367,12000000.0
2006-11-28 11:30:00,13.465,13.488,13.255,13.377,12500000.0
2006-11-28 12:00:00,13.4,13.471,13.268,13.288,10800000.0
2006-11-28 12:30:00,13.308,13.474,13.249,13.412,11400000.0
2006-11-28 13:00:00,13.415,13.465,13.25,13.413,12000000.0
2006-11-28 13:30:00,13.433,13.488,13.26,13.417,11000000.0
2006-11-28 14:00:00,13.385,13.467,13.243,13.403,13600000.0
2006-11-28 14:30:00,13.364,13.495,13.229,13.407,19500000.0
2006-11-28 15:00:00,13.364,13.504,13.295,13.453,18400000.0
2006-11-28 15:30:00,13.467,13.551,13.314,13.418,19200000.0
2006-11-28 16:00:00,13.456,13.575,13.319,13.483,19350000.0
2006-11-28 16:30:00,13.417,13.571,13.346,13.422,18250000.0
2006-11-28 17:00:00,13.512,13.542,13.284,13.414,18050000.0
2006-11-28 17:30:00,13.284,13.494,13.257,13.429,19050000.0
2006-11-28 18:00:00,13.343,13.515,13.297,13.463,17850000.0
2006-11-28 18:30:00,13.409,13.548,13.327,13.448,17500000.0
2006-11-28 19:00:00,13.441,13.553,13.312,13.375,15200000.0
2006-11-28 19:30:00,13.502,13.514,13.281,13.423,11900000.0
2006-11-28 20:00:00,13.359,13.603,13.35,13.543,13000000.0
2006-11-28 20:30:00,13.502,13.631,13.412,13.541,11150000.0
2006-11-28 21:00:00,13.475,13.647,13.375,13.548,12150000.0
2006-11-28 21:30:00,13.496,13.684,13.453,13.541,8400000.0
2006-11-28 22:00:00,13.606,13.666,13.477,13.617,8400000.0
2006-11-28 22:30:00,13.616,13.696,13.494,13.653,9700000.0
2006-11-28 23:00:00,13.645,13.719,13.52,13.561,8350000.0
2006-11-28 23:30:00,13.66,13.769,13.548,13.637,11800000.0
2006-11-29 00:00:00,13.657,13.758,13.573,13.65,2450000.0
2006-11-29 00:30:00,13.661,13.717,13.553,13.593,3200000.0
2006-11-29 01:00:00,13.667,13.739,13.561,13.672,2900000.0
2006-11-29 01:30:00,13.632,13.697,13.534,13.573,1950000.0
2006-11-29 02:00:00,13.626,13.724,13.479,13.507,2650000.0
2006-11-29 02:30:00,13.648,13.687,13.491,13.639,3950000.0
2006-11-29 03:00:00,13.657,13.683,13.484,13.593,9300000.0
2006-11-29 03:30:00,13.631,13.688,13.458,13.612,8650000.0
2006-11-29 04:00:00,13.528,13.639,13.463,13.522,4550000.0
2006-11-29 04:30:00,13.598,13.614,13.462,13.501,2700000.0
2006-11-29 05:00:00,13.567,13.681,13.451,13.529,10700000.0
2006-11-29 05:30:00,13.51,13.685,13.445,13.518,9050000.0
2006-11-29 06:00:00,13.558,13.633,13.461,13.61,7700000.0
2006-11-29 06:30:00,13.507,13.652,13.486,13.551,4100000.0
2006-11-29 07:00:00,13.591,13.619,13.441,13.563,5300000.0
2006-11-29 07:30:00,13.558,13.651,13.453,13.573,6750000.0
2006-11-29 08:00:00,13.564,13.649,13.445,13.614,9150000.0
2006-11-29 08:30:00,13.614,13.729,13.483,13.589,10700000.0
2006-11-29 09:00:00,13.52,13.728,13.52,13.7,5300000.0
2006-11-29 09:30:00,13.597,13.774,13.533,13.739,5800000.0
2006-11-29 10:00:00,13.735,13.786,13.5,13.633,11900000.0
2006-11-29 10:30:00,13.567,13.733,13.466,13.495,12700000.0
2006-11-29 11:00:00,13.565,13.723,13.416,13.575,11600000.0
2006-11-29 11:30:00,13.645,13.699,13.501,13.609,10700000.0
2006-11-29 12:00:00,13.625,13.772,13.484,13.513,12550000.0
2006-11-29 12:30:00,13.527,13.712,13.499,13.522,11550000.0
2006-11-29 13:00:00,13.633,13.705,13.459,13.601,11950000.0
2006-11-29 13:30:00,13.664,13.711,13.497,13.572,12000000.0
2006-11-29 14:00:00,13.595,13.64,13.441,13.566,11050000.0
2006-11-29 14:30:00,13.544,13.662,13.453,13.63,13250000.0
2006-11-29 15:00:00,13.514,13.648,13.378,13.513,12800000.0
2006-11-29 15:30:00,13.528,13.596,13.356,13.465,13150000.0
2006-11-29 16:00:00,13.511,13.623,13.382,13.53,13850000.0
2006-11-29 16:30:00,13.529,13.654,13.419,13.535,13400000.0
2006-11-29 17:00:00,13.615,13.667,13.448,13.632,12800000.0
2006-11-29 17:30:00,13.513,13.67,13.463,13.613,13150000.0
2006-11-29 18:00:00,13.511,13.681,13.455,13.634,13100000.0
2006-11-29 18:30:00,13.599,13.687,13.466,13.568,9000000.0
2006-11-29 19:00:00,13.629,13.652,13.521,13.622,1250000.0
2006-11-29 19:30:00,13.621,13.668,13.427,13.512,10250000.0
2006-11-29 20:00:00,13.588,13.66,13.378,13.387,15150000.0
2006-11-29 20:30:00,13.409,13.558,13.324,13.443,11850000.0
2006-11-29 21:00:00,13.375,13.599,13.33,13.423,12250000.0
2006-11-29 21:30:00,13.369,13.535,13.355,13.478,5600000.0
2006-11-29 22:00:00,13.479,13.569,13.37,13.532,9000000.0
2006-11-29 22:30:00,13.496,13.593,13.366,13.519,7650000.0
2006-11-29 23:00:00,13.515,13.557,13.342,13.434,7000000.0
2006-11-29 23:30:00,13.523,13.566,13.35,13.529,8300000.0
2006-11-30 00:00:00,13.435,13.583,13.402,13.418,4100000.0
2006-11-30 00:30:00,13.447,13.56,13.407,13.56,2150000.0
2006-11-30 01:00:00,13.475,13.545,13.404,13.446,2850000.0
2006-11-30 01:30:00,13.476,13.558,13.399,13.497,2950000.0
2006-11-30 02:00:00,13.495,13.607,13.368,13.454,6250000.0
2006-11-30 02:30:00,13.446,13.62,13.417,13.498,6000000.0
2006-11-30 03:00:00,13.542,13.612,13.413,13.514,8250000.0
2006-11-30 03:30:00,13.537,13.612,13.375,13.483,8100000.0
2006-11-30 04:00:00,13.484,13.554,13.383,13.461,4850000.0
2006-11-30 04:30:00,13.545,13.561,13.39,13.439,4000000.0
2006-11-30 05:00:00,13.457,13.587,13.406,13.466,3400000.0
2006-11-30 05:30:00,13.408,13.593,13.402,13.511,5850000.0
2006-11-30 06:00:00,13.463,13.573,13.367,13.552,6150000.0
2006-11-30 06:30:00,13.534,13.61,13.407,13.523,7100000.0
2006-11-30 07:00:00,13.511,13.596,13.386,13.501,8950000.0
2006-11-30 07:30:00,13.571,13.611,13.41,13.488,7900000.0
2006-11-30 08:00:00,13.48,13.629,13.417,13.534,9050000.0
2006-11-30 08:30:00,13.535,13.592,13.417,13.56,5350000.0
2006-11-30 09:00:00,13.513,13.643,13.409,13.586,9050000.0
2006-11-30 09:30:00,13.568,13.632,13.433,13.6,8700000.0
2006-11-30 10:00:00,13.593,13.663,13.437,13.564,12500000.0
2006-11-30 10:30:00,13.495,13.67,13.407,13.489,11400000.0
2006-11-30 11:00:00,13.528,13.659,13.443,13.544,12600000.0
2006-11-30 11:30:00,13.609,13.683,13.423,13.54,11750000.0
2006-11-30 12:00:00,13.602,13.671,13.46,13.473,12800000.0
2006-11-30 12:30:00,13.505,13.696,13.449,13.604,12950000.0
2006-11-30 13:00:00,13.585,13.673,13.443,13.598,10350000.0
2006-11-30 13:30:00,13.605,13.678,13.452,13.616,10900000.0
2006-11-30 14:00:00,13.57,13.719,13.475,13.606,11950000.0
2006-11-30 14:30:00,13.565,13.709,13.492,13.681,12750000.0
2006-11-30 15:00:00,13.548,13.797,13.505,13.781,12600000.0
2006-11-30 15:30:00,13.768,13.839,13.634,13.743,13000000.0
2006-11-30 16:00:00,13.79,13.878,13.646,13.815,13950000.0
2006-11-30 16:30:00,13.72,13.873,13.668,13.779,13300000.0
2006-11-30 17:00:00,13.897,13.931,13.721,13.913,12950000.0
2006-11-30 17:30:00,13.795,13.945,13.724,13.909,13050000.0
2006-11-30 18:00:00,13.793,13.962,13.746,13.94,13250000.0
2006-11-30 18:30:00,13.898,13.956,13.733,13.879,12950000.0
2006-11-30 19:00:00,13.858,13.975,13.765,13.851,11750000.0
2006-11-30 19:30:00,13.955,13.961,13.8,13.844,5200000.0
2006-11-30 20:00:00,13.913,13.913,13.796,13.797,350000.0
2006-11-30 20:30:00,13.915,13.915,13.805,13.843,400000.0
2006-11-30 21:00:00,13.916,13.916,13.762,13.889,750000.0
2006-11-30 21:30:00,13.907,13.959,13.806,13.873,1400000.0
2006-11-30 22:00:00,13.915,13.935,13.805,13.918,1150000.0
2006-11-30 22:30:00,13.823,13.937,13.808,13.869,900000.0
2006-11-30 23:00:00,13.904,13.904,13.805,13.843,200000.0
2006-11-30 23:30:00,13.891,13.914,13.805,13.863,500000.0
2006-12-01 00:00:00,13.93,14.03,13.805,13.855,800000.0
2006-12-01 00:30:00,13.906,13.943,13.806,13.853,1200000.0
2006-12-01 01:00:00,13.902,13.961,13.753,13.889,2800000.0
2006-12-01 01:30:00,13.893,13.933,13.741,13.878,4800000.0
2006-12-01 02:00:00,13.821,13.965,13.763,13.868,8250000.0
2006-12-01 02:30:00,13.823,13.933,13.766,13.897,5250000.0
2006-12-01 03:00:00,13.93,13.944,13.754,13.857,5850000.0
2006-12-01 03:30:00,13.864,13.899,13.723,13.85,6200000.0
2006-12-01 04:00:00,13.817,13.962,13.764,13.804,4450000.0
2006-12-01 04:30:00,13.908,13.919,13.714,13.806,6350000.0
2006-12-01 05:00:00,13.808,13.958,13.732,13.781,6850000.0
2006-12-01 05:30:00,13.855,13.898,13.721,13.833,3650000.0
2006-12-01 06:00:00,13.863,13.924,13.75,13.882,4550000.0
2006-12-01 06:30:00,13.844,13.946,13.699,13.809,7550000.0
2006-12-01 07:00:00,13.859,13.952,13.745,13.774,5400000.0
2006-12-01 07:30:00,13.875,13.918,13.723,13.872,4150000.0
2006-12-01 08:00:00,13.869,13.928,13.725,13.844,10250000.0
2006-12-01 08:30:00,13.854,13.97,13.754,13.862,10450000.0
2006-12-01 09:00:00,13.892,13.974,13.764,13.884,9650000.0
2006-12-01 09:30:00,13.831,13.974,13.73,13.952,8950000.0
2006-12-01 10:00:00,13.951,14.013,13.769,13.889,13400000.0
2006-12-01 10:30:00,13.844,13.982,13.669,13.733,15050000.0
2006-12-01 11:00:00,13.814,13.972,13.692,13.861,12950000.0
2006-12-01 11:30:00,13.942,13.955,13.744,13.845,12300000.0
2006-12-01 12:00:00,13.863,13.923,13.728,13.765,13050000.0
2006-12-01 12:30:00,13.848,13.938,13.68,13.826,12600000.0
2006-12-01 13:00:00,13.828,13.935,13.714,13.864,12300000.0
2006-12-01 13:30:00,13.9,13.928,13.721,13.783,11400000.0
2006-12-01 14:00:00,13.818,13.879,13.665,13.792,12000000.0
2006-12-01 14:30:00,13.778,13.906,13.67,13.702,16000000.0
2006-12-01 15:00:00,13.734,13.937,13.673,13.698,15850000.0
2006-12-01 15:30:00,13.784,13.909,13.663,13.831,16150000.0
2006-12-01 16:00:00,13.872,13.978,13.735,13.915,16900000.0
2006-12-01 16:30:00,13.845,13.965,13.715,13.816,16400000.0
2006-12-01 17:00:00,13.912,14.022,13.775,14.004,15750000.0
2006-12-01 17:30:00,13.881,14.086,13.817,13.966,16800000.0
2006-12-01 18:00:00,13.94,14.05,13.792,13.961,15850000.0
2006-12-01 18:30:00,13.938,14.012,13.821,13.913,15150000.0
2006-12-01 19:00:00,13.815,14.024,13.81,13.947,14250000.0
2006-12-01 19:30:00,13.993,14.045,13.795,13.921,11700000.0
2006-12-01 20:00:00,13.992,14.058,13.806,13.926,10500000.0
2006-12-01 20:30:00,13.927,14.014,13.784,13.879,9000000.0
2006-12-01 21:00:00,13.911,14.015,13.806,13.841,10550000.0
2006-12-01 21:30:00,13.847,13.985,13.793,13.852,9350000.0
2006-12-01 22:00:00,13.897,14.0,13.788,13.919,9650000.0
2006-12-01 22:30:00,13.887,13.991,13.804,13.861,7900000.0
2006-12-01 23:00:00,13.83,13.985,13.808,13.925,6450000.0
2006-12-01 23:30:00,13.898,13.994,13.809,13.877,6100000.0
2006-12-04 00:00:00,13.98,14.1,13.839,13.936,950000.0
2006-12-04 00:30:00,13.933,13.954,13.824,13.883,1050000.0
2006-12-04 01:00:00,13.957,13.957,13.836,13.875,600000.0
2006-12-04 01:30:00,13.944,14.004,13.839,13.876,1250000.0
2006-12-04 02:00:00,13.935,13.972,13.838,13.923,3200000.0
2006-12-04 02:30:00,13.919,14.031,13.832,13.997,4850000.0
2006-12-04 03:00:00,13.994,14.033,13.837,13.955,12100000.0
2006-12-04 03:30:00,13.977,14.018,13.827,13.953,12450000.0
2006-12-04 04:00:00,13.982,14.024,13.839,13.968,9150000.0
2006-12-04 04:30:00,13.977,14.03,13.822,13.97,8800000.0
2006-12-04 05:00:00,13.889,14.042,13.837,13.966,4750000.0
2006-12-04 05:30:00,13.967,14.005,13.849,13.969,4950000.0
2006-12-04 06:00:00,13.975,14.028,13.83,13.962,7950000.0
2006-12-04 06:30:00,13.926,14.062,13.83,13.964,8350000.0
2006-12-04 07:00:00,13.93,14.032,13.837,13.864,5700000.0
2006-12-04 07:30:00,13.947,14.013,13.831,13.886,6500000.0
2006-12-04 08:00:00,13.909,14.038,13.827,13.975,10250000.0
2006-12-04 08:30:00,13.958,14.029,13.839,13.966,5350000.0
2006-12-04 09:00:00,13.925,14.022,13.821,13.946,8400000.0
2006-12-04 09:30:00,13.889,14.039,13.838,13.947,6850000.0
2006-12-04 10:00:00,13.973,14.063,13.772,13.926,13300000.0
2006-12-04 10:30:00,13.863,14.044,13.794,13.826,14000000.0
2006-12-04 11:00:00,13.929,14.05,13.809,13.908,11050000.0
2006-12-04 11:30:00,13.963,14.016,13.792,13.918,11500000.0
2006-12-04 12:00:00,13.927,14.019,13.761,13.811,11800000.0
2006-12-04 12:30:00,13.843,14.001,13.787,13.938,11350000.0
2006-12-04 13:00:00,13.809,14.059,13.809,13.971,11950000.0
2006-12-04 13:30:00,14.0,14.042,13.829,13.889,9050000.0
2006-12-04 14:00:00,13.951,14.067,13.801,13.956,11400000.0
2006-12-04 14:30:00,13.925,14.043,13.807,13.989,12850000.0
2006-12-04 15:00:00,13.87,14.028,13.821,13.991,12200000.0
2006-12-04 15:30:00,13.984,14.071,13.817,13.913,12600000.0
2006-12-04 16:00:00,13.968,14.063,13.835,13.954,13950000.0
2006-12-04 16:30:00,13.843,14.029,13.788,13.919,13350000.0
2006-12-04 17:00:00,14.027,14.03,13.811,13.935,13250000.0
2006-12-04 17:30:00,13.813,14.016,13.787,13.98,13050000.0
2006-12-04 18:00:00,13.88,14.074,13.848,14.031,12900000.0
2006-12-04 18:30:00,13.994,14.063,13.871,13.983,13100000.0
2006-12-04 19:00:00,13.95,14.065,13.857,14.006,12200000.0
2006-12-04 19:30:00,14.05,14.091,13.871,14.015,12250000.0
2006-12-04 20:00:00,14.01,14.081,13.862,13.964,17300000.0
2006-12-04 20:30:00,14.027,14.114,13.93,14.049,3900000.0
2006-12-04 21:00:00,14.01,14.122,13.945,14.025,2700000.0
2006-12-04 21:30:00,13.966,14.12,13.921,14.005,3850000.0
2006-12-04 22:00:00,14.048,14.111,13.919,14.005,5800000.0
2006-12-04 22:30:00,13.972,14.131,13.924,14.009,3000000.0
2006-12-04 23:00:00,14.086,14.112,13.941,14.106,2450000.0
2006-12-04 23:30:00,14.044,14.083,13.942,14.011,2750000.0
2006-12-05 00:00:00,13.988,14.105,13.965,14.08,2350000.0
2006-12-05 00:30:00,14.049,14.065,13.934,14.009,1200000.0
2006-12-05 01:00:00,14.015,14.087,13.925,14.043,2450000.0
2006-12-05 01:30:00,13.999,14.07,13.921,14.044,1400000.0
2006-12-05 02:00:00,14.027,14.094,13.907,14.066,1300000.0
2006-12-05 02:30:00,14.005,14.026,13.913,13.981,600000.0
2006-12-05 03:00:00,14.046,14.084,13.934,14.075,1000000.0
2006-12-05 03:30:00,14.038,14.06,13.946,13.985,1150000.0
2006-12-05 04:00:00,14.034,14.047,13.934,13.995,800000.0
2006-12-05 04:30:00,14.033,14.103,13.932,14.061,1650000.0
2006-12-05 05:00:00,14.056,14.128,13.968,13.994,1050000.0
2006-12-05 05:30:00,14.048,14.089,13.961,14.052,900000.0
2006-12-05 06:00:00,14.006,14.088,13.827,13.919,8700000.0
2006-12-05 06:30:00,13.931,14.064,13.876,13.989,7200000.0
2006-12-05 07:00:00,13.977,14.038,13.861,13.983,4600000.0
2006-12-05 07:30:00,13.909,14.062,13.872,13.942,7950000.0
2006-12-05 08:00:00,14.012,14.082,13.879,13.999,9850000.0
2006-12-05 08:30:00,13.996,14.045,13.848,13.977,7400000.0
2006-12-05 09:00:00,13.961,14.067,13.854,14.005,7650000.0
2006-12-05 09:30:00,13.928,14.056,13.831,13.989,11150000.0
2006-12-05 10:00:00,13.929,14.047,13.786,13.974,12400000.0
2006-12-05 10:30:00,13.917,14.014,13.809,13.857,13150000.0
2006-12-05 11:00:00,13.935,14.041,13.821,13.898,12300000.0
2006-12-05 11:30:00,13.994,14.03,13.833,13.934,11700000.0
2006-12-05 12:00:00,13.946,14.08,13.832,13.888,12500000.0
2006-12-05 12:30:00,13.888,14.04,13.826,13.896,11700000.0
2006-12-05 13:00:00,13.975,14.088,13.851,14.026,12300000.0
2006-12-05 13:30:00,14.058,14.085,13.849,14.0,11550000.0
2006-12-05 14:00:00,13.99,14.052,13.841,14.009,11700000.0
2006-12-05 14:30:00,13.982,14.084,13.862,14.02,13700000.0
2006-12-05 15:00:00,13.936,14.1,13.832,14.01,17800000.0
2006-12-05 15:30:00,14.042,14.177,13.913,14.124,18850000.0
2006-12-05 16:00:00,14.043,14.196,13.944,14.008,19150000.0
2006-12-05 16:30:00,14.125,14.186,13.927,14.116,17800000.0
2006-12-05 17:00:00,14.15,14.2,13.71,13.864,17200000.0
2006-12-05 17:30:00,13.777,13.949,13.675,13.915,17900000.0
2006-12-05 18:00:00,13.832,13.999,13.733,13.953,16200000.0
2006-12-05 18:30:00,13.905,14.02,13.731,13.874,18050000.0
2006-12-05 19:00:00,13.834,13.981,13.742,13.794,15250000.0
2006-12-05 19:30:00,13.952,13.995,13.696,13.85,13650000.0
2006-12-05 20:00:00,13.816,13.873,13.663,13.757,13400000.0
2006-12-05 20:30:00,13.722,13.892,13.681,13.798,11200000.0
2006-12-05 21:00:00,13.834,13.909,13.697,13.763,6300000.0
2006-12-05 21:30:00,13.743,13.887,13.614,13.747,11800000.0
2006-12-05 22:00:00,13.808,13.813,13.623,13.719,13050000.0
2006-12-05 22:30:00,13.756,13.838,13.604,13.683,12950000.0
2006-12-05 23:00:00,13.743,13.848,13.608,13.698,12550000.0
2006-12-05 23:30:00,13.738,13.831,13.602,13.771,13850000.0
2006-12-06 00:00:00,13.715,13.79,13.623,13.665,6000000.0
2006-12-06 00:30:00,13.724,13.783,13.624,13.664,1100000.0
2006-12-06 01:00:00,13.639,13.816,13.487,13.633,15150000.0
2006-12-06 01:30:00,13.654,13.734,13.493,13.602,13250000.0
2006-12-06 02:00:00,13.575,13.729,13.499,13.641,11150000.0
2006-12-06 02:30:00,13.549,13.735,13.512,13.653,10200000.0
2006-12-06 03:00:00,13.638,13.712,13.478,13.611,11550000.0
2006-12-06 03:30:00,13.538,13.74,13.474,13.601,9200000.0
2006-12-06 04:00:00,13.664,13.697,13.486,13.531,7900000.0
2006-12-06 04:30:00,13.557,13.692,13.453,13.517,9300000.0
2006-12-06 05:00:00,13.604,13.69,13.454,13.63,11700000.0
2006-12-06 05:30:00,13.607,13.66,13.448,13.531,11850000.0
2006-12-06 06:00:00,13.574,13.652,13.46,13.637,12300000.0
2006-12-06 06:30:00,13.655,13.713,13.499,13.581,11600000.0
2006-12-06 07:00:00,13.549,13.698,13.487,13.636,8750000.0
2006-12-06 07:30:00,13.642,13.723,13.507,13.623,11450000.0
2006-12-06 08:00:00,13.687,13.743,13.52,13.657,11900000.0
2006-12-06 08:30:00,13.685,13.757,13.544,13.656,11200000.0
2006-12-06 09:00:00,13.633,13.713,13.498,13.639,12000000.0
2006-12-06 09:30:00,13.558,13.738,13.47,13.598,11350000.0
2006-12-06 10:00:00,13.589,13.692,13.465,13.581,14000000.0
2006-12-06 10:30:00,13.526,13.639,13.408,13.466,15450000.0
2006-12-06 11:00:00,13.546,13.651,13.411,13.518,12800000.0
2006-12-06 11:30:00,13.59,13.622,13.399,13.498,12500000.0
2006-12-06 12:00:00,13.532,13.621,13.387,13.468,13250000.0
2006-12-06 12:30:00,13.482,13.624,13.412,13.562,12200000.0
2006-12-06 13:00:00,13.546,13.621,13.399,13.559,12400000.0
2006-12-06 13:30:00,13.597,13.695,13.456,13.578,13150000.0
2006-12-06 14:00:00,13.619,13.696,13.442,13.575,13350000.0
2006-12-06 14:30:00,13.526,13.67,13.416,13.572,14950000.0
2006-12-06 15:00:00,13.471,13.651,13.442,13.596,14350000.0
2006-12-06 15:30:00,13.594,13.696,13.45,13.551,14200000.0
2006-12-06 16:00:00,13.595,13.722,13.501,13.548,14600000.0
2006-12-06 16:30:00,13.594,13.796,13.522,13.67,14650000.0
2006-12-06 17:00:00,13.762,13.846,13.598,13.707,13850000.0
2006-12-06 17:30:00,13.638,13.835,13.604,13.775,14600000.0
2006-12-06 18:00:00,13.672,13.818,13.591,13.792,13800000.0
2006-12-06 18:30:00,13.734,13.822,13.541,13.658,14050000.0
2006-12-06 19:00:00,13.64,13.748,13.496,13.573,12450000.0
2006-12-06 19:30:00,13.686,13.715,13.483,13.551,12600000.0
2006-12-06 20:00:00,13.621,13.691,13.45,13.527,12450000.0
2006-12-06 20:30:00,13.49,13.602,13.393,13.49,11200000.0
2006-12-06 21:00:00,13.45,13.552,13.347,13.409,11650000.0
2006-12-06 21:30:00,13.546,13.593,13.36,13.477,11900000.0
2006-12-06 22:00:00,13.413,13.62,13.375,13.511,12300000.0
2006-12-06 22:30:00,13.536,13.613,13.401,13.481,12550000.0
2006-12-06 23:00:00,13.494,13.601,13.404,13.485,11300000.0
2006-12-06 23:30:00,13.416,13.59,13.409,13.421,9600000.0
2006-12-07 00:00:00,13.488,13.592,13.366,13.579,7450000.0
2006-12-07 00:30:00,13.497,13.573,13.422,13.485,1450000.0
2006-12-07 01:00:00,13.45,13.573,13.369,13.506,8600000.0
2006-12-07 01:30:00,13.493,13.592,13.394,13.535,8450000.0
2006-12-07 02:00:00,13.48,13.601,13.352,13.471,12750000.0
2006-12-07 02:30:00,13.395,13.535,13.256,13.442,13300000.0
2006-12-07 03:00:00,13.38,13.538,13.312,13.43,14450000.0
2006-12-07 03:30:00,13.377,13.55,13.266,13.388,13900000.0
2006-12-07 04:00:00,13.43,13.482,13.24,13.368,10050000.0
2006-12-07 04:30:00,13.337,13.432,13.255,13.307,4050000.0
2006-12-07 05:00:00,13.329,13.455,13.249,13.386,8000000.0
2006-12-07 05:30:00,13.393,13.464,13.259,13.431,11000000.0
2006-12-07 06:00:00,13.357,13.469,13.287,13.407,8000000.0
2006-12-07 06:30:00,13.354,13.545,13.282,13.438,10900000.0
2006-12-07 07:00:00,13.456,13.54,13.346,13.524,9750000.0
2006-12-07 07:30:00,13.481,13.568,13.308,13.408,11850000.0
2006-12-07 08:00:00,13.416,13.539,13.314,13.487,13200000.0
2006-12-07 08:30:00,13.486,13.569,13.347,13.479,12000000.0
2006-12-07 09:00:00,13.475,13.608,13.364,13.563,12050000.0
2006-12-07 09:30:00,13.453,13.634,13.382,13.592,11050000.0
2006-12-07 10:00:00,13.563,13.654,13.42,13.589,14100000.0
2006-12-07 10:30:00,13.55,13.643,13.37,13.435,14100000.0
2006-12-07 11:00:00,13.53,13.65,13.39,13.491,12500000.0
2006-12-07 11:30:00,13.563,13.633,13.414,13.523,11850000.0
2006-12-07 12:00:00,13.57,13.662,13.422,13.504,13050000.0
2006-12-07 12:30:00,13.507,13.642,13.436,13.576,12250000.0
2006-12-07 13:00:00,13.56,13.675,13.428,13.57,11500000.0
2006-12-07 13:30:00,13.609,13.684,13.46,13.654,12300000.0
2006-12-07 14:00:00,13.611,13.665,13.455,13.57,11700000.0
2006-12-07 14:30:00,13.549,13.644,13.441,13.583,14900000.0
2006-12-07 15:00:00,13.487,13.706,13.467,13.619,17150000.0
2006-12-07 15:30:00,13.57,13.68,13.445,13.556,17750000.0
2006-12-07 16:00:00,13.564,13.707,13.398,13.664,18500000.0
2006-12-07 16:30:00,13.556,13.676,13.372,13.461,18800000.0
2006-12-07 17:00:00,13.572,13.61,13.362,13.388,16700000.0
2006-12-07 17:30:00,13.381,13.559,13.331,13.53,18300000.0
2006-12-07 18:00:00,13.438,13.584,13.351,13.528,15850000.0
2006-12-07 18:30:00,13.544,13.639,13.425,13.521,17550000.0
2006-12-07 19:00:00,13.482,13.714,13.419,13.566,14900000.0
2006-12-07 19:30:00,13.646,13.788,13.54,13.751,13700000.0
2006-12-07 20:00:00,13.703,13.884,13.612,13.828,14300000.0
2006-12-07 20:30:00,13.791,13.897,13.682,13.802,11000000.0
2006-12-07 21:00:00,13.876,13.909,13.689,13.775,11100000.0
2006-12-07 21:30:00,13.71,13.952,13.694,13.82,12300000.0
2006-12-07 22:00:00,13.882,13.915,13.685,13.815,7900000.0
2006-12-07 22:30:00,13.856,13.955,13.696,13.844,12800000.0
2006-12-07 23:00:00,13.815,13.914,13.701,13.814,11550000.0
2006-12-07 23:30:00,13.787,13.92,13.708,13.811,9700000.0
2006-12-08 00:00:00,13.88,13.96,13.65,13.79,3200000.0
2006-12-08 00:30:00,13.804,13.898,13.749,13.819,1600000.0
2006-12-08 01:00:00,13.879,13.915,13.73,13.869,5300000.0
2006-12-08 01:30:00,13.871,13.897,13.693,13.748,5900000.0
2006-12-08 02:00:00,13.819,13.917,13.702,13.821,12150000.0
2006-12-08 02:30:00,13.745,13.883,13.698,13.82,9800000.0
2006-12-08 03:00:00,13.8,13.883,13.661,13.805,10250000.0
2006-12-08 03:30:00,13.817,13.87,13.659,13.784,11250000.0
2006-12-08 04:00:00,13.807,13.889,13.67,13.766,7150000.0
2006-12-08 04:30:00,13.725,13.907,13.669,13.891,10850000.0
2006-12-08 05:00:00,13.814,13.898,13.676,13.835,11900000.0
2006-12-08 05:30:00,13.821,13.898,13.67,13.869,9000000.0
2006-12-08 06:00:00,13.806,13.878,13.68,13.85,10500000.0
2006-12-08 06:30:00,13.781,13.866,13.635,13.794,9250000.0
2006-12-08 07:00:00,13.718,13.879,13.667,13.847,7800000.0
2006-12-08 07:30:00,13.824,13.858,13.683,13.81,9450000.0
2006-12-08 08:00:00,13.809,13.867,13.644,13.79,7500000.0
2006-12-08 08:30:00,13.798,13.872,13.629,13.789,11100000.0
2006-12-08 09:00:00,13.804,13.9,13.677,13.807,11750000.0
2006-12-08 09:30:00,13.809,13.864,13.638,13.716,9700000.0
2006-12-08 10:00:00,13.787,13.844,13.625,13.783,10850000.0
2006-12-08 10:30:00,13.72,13.86,13.621,13.717,11200000.0
2006-12-08 11:00:00,13.727,13.872,13.634,13.725,11900000.0
2006-12-08 11:30:00,13.811,13.888,13.651,13.75,11750000.0
2006-12-08 12:00:00,13.79,13.883,13.661,13.661,11450000.0
2006-12-08 12:30:00,13.68,13.891,13.657,13.786,12550000.0
2006-12-08 13:00:00,13.803,13.874,13.665,13.778,11250000.0
2006-12-08 13:30:00,13.836,13.847,13.642,13.806,10600000.0
2006-12-08 14:00:00,13.765,13.88,13.64,13.793,11100000.0
2006-12-08 14:30:00,13.753,13.902,13.648,13.848,15000000.0
2006-12-08 15:00:00,13.742,13.873,13.639,13.736,15050000.0
2006-12-08 15:30:00,13.748,13.926,13.621,13.828,16000000.0
2006-12-08 16:00:00,13.888,13.927,13.662,13.86,15650000.0
2006-12-08 16:30:00,13.743,13.926,13.68,13.795,15150000.0
2006-12-08 17:00:00,13.93,14.002,13.731,13.849,16050000.0
2006-12-08 17:30:00,13.879,13.958,13.724,13.902,16350000.0
2006-12-08 18:00:00,13.806,13.967,13.693,13.878,15250000.0
2006-12-08 18:30:00,13.834,13.926,13.543,13.673,15150000.0
2006-12-08 19:00:00,13.637,13.806,13.565,13.695,14250000.0
2006-12-08 19:30:00,13.704,13.76,13.521,13.606,12050000.0
2006-12-08 20:00:00,13.73,13.785,13.554,13.727,12950000.0
2006-12-08 20:30:00,13.667,13.825,13.558,13.69,9000000.0
2006-12-08 21:00:00,13.739,13.812,13.55,13.681,10150000.0
2006-12-08 21:30:00,13.607,13.777,13.547,13.708,9700000.0
2006-12-08 22:00:00,13.65,13.787,13.51,13.693,13950000.0
2006-12-08 22:30:00,13.698,13.723,13.483,13.637,12500000.0
2006-12-08 23:00:00,13.575,13.7,13.508,13.636,9900000.0
2006-12-08 23:30:00,13.62,13.697,13.508,13.613,9400000.0
2006-12-11 00:00:00,13.69,13.94,13.573,13.613,900000.0
2006-12-11 00:30:00,13.613,13.694,13.552,13.595,1150000.0
2006-12-11 01:00:00,13.683,13.684,13.442,13.526,13350000.0
2006-12-11 01:30:00,13.619,13.689,13.505,13.576,6700000.0
2006-12-11 02:00:00,13.605,13.689,13.453,13.576,12700000.0
2006-12-11 02:30:00,13.502,13.674,13.464,13.594,11600000.0
2006-12-11 03:00:00,13.518,13.678,13.439,13.6,15100000.0
2006-12-11 03:30:00,13.592,13.658,13.417,13.551,14350000.0
2006-12-11 04:00:00,13.538,13.65,13.42,13.486,10100000.0
2006-12-11 04:30:00,13.559,13.666,13.441,13.525,6350000.0
2006-12-11 05:00:00,13.547,13.673,13.434,13.586,8350000.0
2006-12-11 05:30:00,13.569,13.723,13.455,13.537,15650000.0
2006-12-11 06:00:00,13.61,13.715,13.511,13.687,10300000.0
2006-12-11 06:30:00,13.659,13.731,13.519,13.578,9850000.0
2006-12-11 07:00:00,13.571,13.713,13.469,13.554,10400000.0
2006-12-11 07:30:00,13.633,13.701,13.494,13.63,8350000.0
2006-12-11 08:00:00,13.625,13.716,13.495,13.648,11500000.0
2006-12-11 08:30:00,13.661,13.718,13.487,13.638,11650000.0
2006-12-11 09:00:00,13.642,13.736,13.487,13.7,10350000.0
2006-12-11 09:30:00,13.61,13.763,13.513,13.721,10700000.0
2006-12-11 10:00:00,13.711,13.791,13.541,13.687,12700000.0
2006-12-11 10:30:00,13.637,13.783,13.534,13.576,11850000.0
2006-12-11 11:00:00,13.638,13.772,13.505,13.59,12850000.0
2006-12-11 11:30:00,13.684,13.752,13.521,13.635,11900000.0
2006-12-11 12:00:00,13.666,13.738,13.537,13.584,12600000.0
2006-12-11 12:30:00,13.591,13.731,13.504,13.565,12600000.0
2006-12-11 13:00:00,13.549,13.745,13.501,13.643,11600000.0
2006-12-11 13:30:00,13.707,13.715,13.509,13.683,11350000.0
2006-12-11 14:00:00,13.65,13.754,13.486,13.602,10650000.0
2006-12-11 14:30:00,13.593,13.716,13.505,13.655,13350000.0
2006-12-11 15:00:00,13.516,13.701,13.489,13.641,14600000.0
2006-12-11 15:30:00,13.621,13.728,13.485,13.586,16850000.0
2006-12-11 16:00:00,13.615,13.702,13.482,13.628,16150000.0
2006-12-11 16:30:00,13.582,13.725,13.491,13.591,16400000.0
2006-12-11 17:00:00,13.692,13.839,13.477,13.76,16650000.0
2006-12-11 17:30:00,13.659,13.817,13.596,13.735,16550000.0
2006-12-11 18:00:00,13.655,13.843,13.619,13.81,15000000.0
2006-12-11 18:30:00,13.766,13.829,13.602,13.701,15700000.0
2006-12-11 19:00:00,13.673,13.865,13.613,13.707,13700000.0
2006-12-11 19:30:00,13.876,13.897,13.688,13.855,13300000.0
2006-12-11 20:00:00,13.817,13.89,13.67,13.791,12700000.0
2006-12-11 20:30:00,13.799,13.856,13.632,13.745,9900000.0
2006-12-11 21:00:00,13.764,13.85,13.598,13.699,8450000.0
2006-12-11 21:30:00,13.759,13.823,13.577,13.757,10100000.0
2006-12-11 22:00:00,13.758,13.786,13.61,13.673,5550000.0
2006-12-11 22:30:00,13.699,13.792,13.61,13.659,8100000.0
2006-12-11 23:00:00,13.676,13.846,13.613,13.766,9700000.0
2006-12-11 23:30:00,13.674,13.859,13.628,13.702,10150000.0
2006-12-12 00:00:00,13.713,13.826,13.649,13.812,2750000.0
2006-12-12 00:30:00,13.757,13.839,13.656,13.775,1100000.0
2006-12-12 01:00:00,13.811,13.811,13.646,13.734,2450000.0
2006-12-12 01:30:00,13.774,13.815,13.639,13.752,2450000.0
2006-12-12 02:00:00,13.775,13.811,13.61,13.77,4850000.0
2006-12-12 02:30:00,13.655,13.814,13.621,13.711,3400000.0
2006-12-12 03:00:00,13.794,13.794,13.609,13.677,7750000.0
2006-12-12 03:30:00,13.724,13.802,13.598,13.72,10250000.0
2006-12-12 04:00:00,13.716,13.806,13.596,13.675,6600000.0
2006-12-12 04:30:00,13.724,13.796,13.594,13.74,5650000.0
2006-12-12 05:00:00,13.704,13.841,13.601,13.753,8050000.0
2006-12-12 05:30:00,13.753,13.788,13.635,13.705,4100000.0
2006-12-12 06:00:00,13.73,13.822,13.618,13.787,8850000.0
2006-12-12 06:30:00,13.764,13.796,13.625,13.782,6600000.0
2006-12-12 07:00:00,13.753,13.849,13.642,13.705,6800000.0
2006-12-12 07:30:00,13.79,13.88,13.663,13.742,6000000.0
2006-12-12 08:00:00,13.714,13.874,13.649,13.758,11050000.0
2006-12-12 08:30:00,13.778,13.838,13.67,13.811,8400000.0
2006-12-12 09:00:00,13.779,13.877,13.654,13.819,5500000.0
2006-12-12 09:30:00,13.728,13.887,13.649,13.749,4400000.0
2006-12-12 10:00:00,13.747,13.859,13.626,13.782,8300000.0
2006-12-12 10:30:00,13.677,13.844,13.641,13.649,11700000.0
2006-12-12 11:00:00,13.719,13.874,13.618,13.709,11400000.0
2006-12-12 11:30:00,13.811,13.874,13.644,13.767,9950000.0
2006-12-12 12:00:00,13.797,13.897,13.678,13.722,12050000.0
2006-12-12 12:30:00,13.807,13.906,13.69,13.83,12800000.0
2006-12-12 13:00:00,13.839,13.891,13.674,13.83,11750000.0
2006-12-12 13:30:00,13.849,13.872,13.651,13.787,11450000.0
2006-12-12 14:00:00,13.787,13.866,13.617,13.758,10200000.0
2006-12-12 14:30:00,13.75,13.851,13.619,13.821,11900000.0
2006-12-12 15:00:00,13.713,13.862,13.662,13.818,11800000.0
2006-12-12 15:30:00,13.794,13.876,13.624,13.698,13150000.0
2006-12-12 16:00:00,13.73,13.853,13.606,13.74,13400000.0
2006-12-12 16:30:00,13.702,13.88,13.646,13.743,13200000.0
2006-12-12 17:00:00,13.839,13.865,13.672,13.827,12750000.0
2006-12-12 17:30:00,13.712,13.896,13.659,13.839,13200000.0
2006-12-12 18:00:00,13.725,13.926,13.706,13.87,12100000.0
2006-12-12 18:30:00,13.831,13.891,13.686,13.764,12600000.0
2006-12-12 19:00:00,13.733,13.829,13.611,13.762,12050000.0
2006-12-12 19:30:00,13.764,13.837,13.617,13.766,11750000.0
2006-12-12 20:00:00,13.755,13.857,13.628,13.759,17300000.0
2006-12-12 20:30:00,13.682,13.814,13.61,13.695,9900000.0
2006-12-12 21:00:00,13.763,13.832,13.595,13.688,8900000.0
2006-12-12 21:30:00,13.773,13.876,13.648,13.769,10800000.0
2006-12-12 22:00:00,13.722,13.872,13.658,13.788,7500000.0
2006-12-12 22:30:00,13.781,13.872,13.659,13.759,6550000.0
2006-12-12 23:00:00,13.755,13.842,13.661,13.784,7050000.0
2006-12-12 23:30:00,13.763,13.85,13.662,13.755,7000000.0
2006-12-13 00:00:00,13.85,13.86,13.56,13.756,2350000.0
2006-12-13 00:30:00,13.796,13.828,13.661,13.729,2100000.0
2006-12-13 01:00:00,13.735,13.89,13.69,13.801,4250000.0
2006-12-13 01:30:00,13.795,13.86,13.66,13.707,3100000.0
2006-12-13 02:00:00,13.768,13.861,13.662,13.8,4600000.0
2006-12-13 02:30:00,13.835,13.899,13.66,13.714,3550000.0
2006-12-13 03:00:00,13.834,13.871,13.67,13.755,9050000.0
2006-12-13 03:30:00,13.76,13.875,13.635,13.773,6250000.0
2006-12-13 04:00:00,13.767,13.839,13.631,13.819,6050000.0
2006-12-13 04:30:00,13.764,13.842,13.656,13.759,4700000.0
2006-12-13 05:00:00,13.738,13.905,13.671,13.784,6500000.0
2006-12-13 05:30:00,13.746,13.846,13.663,13.742,4350000.0
2006-12-13 06:00:00,13.745,13.842,13.668,13.784,8050000.0
2006-12-13 06:30:00,13.801,13.859,13.674,13.723,6800000.0
2006-12-13 07:00:00,13.737,13.851,13.678,13.8,2950000.0
2006-12-13 07:30:00,13.746,13.856,13.648,13.734,7550000.0
2006-12-13 08:00:00,13.737,13.869,13.66,13.773,8900000.0
2006-12-13 08:30:00,13.772,13.866,13.615,13.759,4150000.0
2006-12-13 09:00:00,13.698,13.855,13.649,13.799,9450000.0
2006-12-13 09:30:00,13.729,13.87,13.644,13.772,7650000.0
2006-12-13 10:00:00,13.756,13.865,13.612,13.802,11050000.0
2006-12-13 10:30:00,13.753,13.868,13.636,13.651,11650000.0
2006-12-13 11:00:00,13.756,13.888,13.655,13.765,10850000.0
2006-12-13 11:30:00,13.839,13.855,13.661,13.821,9450000.0
2006-12-13 12:00:00,13.775,13.861,13.642,13.746,8550000.0
2006-12-13 12:30:00,13.727,13.899,13.653,13.778,11950000.0
2006-12-13 13:00:00,13.649,13.883,13.642,13.781,11650000.0
2006-12-13 13:30:00,13.81,13.818,13.621,13.751,10600000.0
2006-12-13 14:00:00,13.747,13.835,13.547,13.675,11750000.0
2006-12-13 14:30:00,13.616,13.797,13.569,13.734,13300000.0
2006-12-13 15:00:00,13.644,13.773,13.566,13.689,12250000.0
2006-12-13 15:30:00,13.691,13.765,13.558,13.648,13050000.0
2006-12-13 16:00:00,13.675,13.741,13.477,13.661,13450000.0
2006-12-13 16:30:00,13.573,13.71,13.45,13.475,12900000.0
2006-12-13 17:00:00,13.562,13.646,13.424,13.625,12900000.0
2006-12-13 17:30:00,13.497,13.715,13.474,13.653,13400000.0
2006-12-13 18:00:00,13.564,13.833,13.521,13.763,13200000.0
2006-12-13 18:30:00,13.71,13.792,13.597,13.719,13100000.0
2006-12-13 19:00:00,13.695,13.801,13.578,13.651,12150000.0
2006-12-13 19:30:00,13.745,13.796,13.58,13.749,12000000.0
2006-12-13 20:00:00,13.624,13.8,13.567,13.597,10950000.0
2006-12-13 20:30:00,13.664,13.755,13.549,13.654,7200000.0
2006-12-13 21:00:00,13.717,13.765,13.57,13.608,8500000.0
2006-12-13 21:30:00,13.624,13.739,13.546,13.669,7050000.0
2006-12-13 22:00:00,13.586,13.77,13.584,13.709,8100000.0
2006-12-13 22:30:00,13.67,13.771,13.557,13.727,8250000.0
2006-12-13 23:00:00,13.719,13.764,13.604,13.706,4250000.0
2006-12-13 23:30:00,13.726,13.764,13.602,13.721,5150000.0
2006-12-14 00:00:00,13.76,13.86,13.597,13.743,3200000.0
2006-12-14 00:30:00,13.699,13.733,13.584,13.623,1400000.0
2006-12-14 01:00:00,13.703,13.79,13.616,13.761,3600000.0
2006-12-14 01:30:00,13.674,13.773,13.626,13.695,1550000.0
2006-12-14 02:00:00,13.663,13.77,13.592,13.684,4400000.0
2006-12-14 02:30:00,13.617,13.786,13.563,13.713,5250000.0
2006-12-14 03:00:00,13.734,13.768,13.581,13.679,8650000.0
2006-12-14 03:30:00,13.595,13.777,13.57,13.755,7050000.0
2006-12-14 04:00:00,13.717,13.75,13.585,13.662,2250000.0
2006-12-14 04:30:00,13.725,13.733,13.566,13.733,2300000.0
2006-12-14 05:00:00,13.628,13.814,13.551,13.784,2650000.0
2006-12-14 05:30:00,13.73,13.813,13.576,13.746,9400000.0
2006-12-14 06:00:00,13.728,13.778,13.588,13.722,6550000.0
2006-12-14 06:30:00,13.711,13.804,13.585,13.641,6200000.0
2006-12-14 07:00:00,13.63,13.765,13.593,13.665,5850000.0
2006-12-14 07:30:00,13.609,13.775,13.559,13.624,5050000.0
2006-12-14 08:00:00,13.687,13.735,13.551,13.665,6900000.0
2006-12-14 08:30:00,13.698,13.782,13.562,13.693,9100000.0
2006-12-14 09:00:00,13.674,13.792,13.539,13.64,9100000.0
2006-12-14 09:30:00,13.705,13.784,13.579,13.737,7600000.0
2006-12-14 10:00:00,13.722,13.828,13.583,13.767,11800000.0
2006-12-14 10:30:00,13.706,13.861,13.601,13.707,11550000.0
2006-12-14 11:00:00,13.705,13.832,13.622,13.711,10600000.0
2006-12-14 11:30:00,13.795,13.806,13.624,13.692,7950000.0
2006-12-14 12:00:00,13.732,13.823,13.609,13.654,11950000.0
2006-12-14 12:30:00,13.687,13.838,13.594,13.747,10850000.0
2006-12-14 13:00:00,13.755,13.82,13.599,13.725,12050000.0
2006-12-14 13:30:00,13.762,13.811,13.603,13.739,11650000.0
2006-12-14 14:00:00,13.719,13.828,13.61,13.715,9900000.0
2006-12-14 14:30:00,13.689,13.792,13.611,13.779,11100000.0
2006-12-14 15:00:00,13.639,13.859,13.627,13.743,11650000.0
2006-12-14 15:30:00,13.804,13.83,13.618,13.725,13200000.0
2006-12-14 16:00:00,13.761,13.851,13.633,13.764,13600000.0
2006-12-14 16:30:00,13.696,13.848,13.627,13.684,13100000.0
2006-12-14 17:00:00,13.807,13.834,13.618,13.74,12700000.0
2006-12-14 17:30:00,13.63,13.853,13.587,13.801,13350000.0
2006-12-14 18:00:00,13.7,13.832,13.65,13.806,12850000.0
2006-12-14 18:30:00,13.784,13.84,13.65,13.774,12150000.0
2006-12-14 19:00:00,13.758,13.855,13.646,13.692,12950000.0
2006-12-14 19:30:00,13.814,13.866,13.621,13.756,15100000.0
2006-12-14 20:00:00,13.722,13.837,13.603,13.674,14650000.0
2006-12-14 20:30:00,13.661,13.804,13.616,13.616,9750000.0
2006-12-14 21:00:00,13.633,13.819,13.589,13.691,10450000.0
2006-12-14 21:30:00,13.655,13.829,13.595,13.641,11550000.0
2006-12-14 22:00:00,13.646,13.84,13.567,13.714,10500000.0
2006-12-14 22:30:00,13.665,13.789,13.573,13.641,9050000.0
2006-12-14 23:00:00,13.613,13.769,13.575,13.712,9900000.0
2006-12-14 23:30:00,13.691,13.75,13.551,13.679,8750000.0
2006-12-15 00:00:00,13.679,13.764,13.606,13.644,2350000.0
2006-12-15 00:30:00,13.715,13.757,13.631,13.683,1100000.0
2006-12-15 01:00:00,13.747,13.763,13.615,13.703,1050000.0
2006-12-15 01:30:00,13.651,13.773,13.627,13.725,2000000.0
2006-12-15 02:00:00,13.654,13.782,13.593,13.735,2850000.0
2006-12-15 02:30:00,13.633,13.762,13.603,13.643,2600000.0
2006-12-15 03:00:00,13.711,13.762,13.56,13.694,10050000.0
2006-12-15 03:30:00,13.692,13.762,13.583,13.69,4650000.0
2006-12-15 04:00:00,13.578,13.751,13.563,13.635,5300000.0
2006-12-15 04:30:00,13.631,13.785,13.591,13.711,5500000.0
2006-12-15 05:00:00,13.689,13.747,13.573,13.634,3750000.0
2006-12-15 05:30:00,13.745,13.768,13.585,13.643,4000000.0
2006-12-15 06:00:00,13.714,13.793,13.572,13.69,8300000.0
2006-12-15 06:30:00,13.628,13.766,13.599,13.665,3900000.0
2006-12-15 07:00:00,13.671,13.787,13.613,13.725,6200000.0
2006-12-15 07:30:00,13.696,13.776,13.607,13.685,4450000.0
2006-12-15 08:00:00,13.728,13.787,13.583,13.725,10700000.0
2006-12-15 08:30:00,13.747,13.806,13.613,13.743,9000000.0
2006-12-15 09:00:00,13.686,13.805,13.599,13.75,8500000.0
2006-12-15 09:30:00,13.651,13.804,13.589,13.766,9300000.0
2006-12-15 10:00:00,13.727,13.831,13.592,13.771,10200000.0
2006-12-15 10:30:00,13.713,13.844,13.57,13.664,11650000.0
2006-12-15 11:00:00,13.71,13.82,13.557,13.654,13350000.0
2006-12-15 11:30:00,13.729,13.783,13.587,13.66,12300000.0
2006-12-15 12:00:00,13.686,13.763,13.553,13.611,12700000.0
2006-12-15 12:30:00,13.626,13.794,13.563,13.693,11300000.0
2006-12-15 13:00:00,13.675,13.786,13.532,13.686,11300000.0
2006-12-15 13:30:00,13.717,13.763,13.566,13.673,10900000.0
2006-12-15 14:00:00,13.706,13.755,13.541,13.612,11000000.0
2006-12-15 14:30:00,13.597,13.761,13.561,13.753,11150000.0
2006-12-15 15:00:00,13.623,13.789,13.564,13.658,11700000.0
2006-12-15 15:30:00,13.703,13.822,13.595,13.691,13000000.0
2006-12-15 16:00:00,13.743,13.811,13.503,13.655,13550000.0
2006-12-15 16:30:00,13.578,13.69,13.47,13.547,13300000.0
2006-12-15 17:00:00,13.646,13.646,13.412,13.591,13000000.0
2006-12-15 17:30:00,13.454,13.646,13.389,13.572,13250000.0
2006-12-15 18:00:00,13.47,13.606,13.401,13.558,13000000.0
2006-12-15 18:30:00,13.524,13.616,13.407,13.532,12650000.0
2006-12-15 19:00:00,13.5,13.593,13.18,13.28,12650000.0
2006-12-15 19:30:00,13.308,13.369,13.108,13.249,15650000.0
2006-12-15 20:00:00,13.225,13.31,12.636,12.637,16300000.0
2006-12-15 20:30:00,12.742,12.923,12.647,12.739,16550000.0
2006-12-15 21:00:00,12.771,12.869,12.643,12.762,16400000.0
2006-12-15 21:30:00,12.846,12.874,12.63,12.704,10950000.0
2006-12-15 22:00:00,12.734,12.889,12.648,12.774,10650000.0
2006-12-15 22:30:00,12.812,12.909,12.682,12.78,11250000.0
2006-12-15 23:00:00,12.812,12.861,12.658,12.725,9700000.0
2006-12-15 23:30:00,12.768,12.844,12.662,12.749,8900000.0
2006-12-18 00:00:00,12.85,13.03,12.28,12.735,1000000.0
2006-12-18 00:30:00,12.759,12.832,12.701,12.743,600000.0
2006-12-18 01:00:00,12.814,12.818,12.706,12.788,800000.0
2006-12-18 01:30:00,12.796,12.825,12.696,12.774,1300000.0
2006-12-18 02:00:00,12.747,12.923,12.68,12.787,4300000.0
2006-12-18 02:30:00,12.662,12.826,12.645,12.702,3050000.0
2006-12-18 03:00:00,12.676,12.9,12.643,12.854,11700000.0
2006-12-18 03:30:00,12.726,12.905,12.705,12.801,12600000.0
2006-12-18 04:00:00,12.837,12.935,12.682,12.763,10300000.0
2006-12-18 04:30:00,12.832,12.892,12.68,12.766,9800000.0
2006-12-18 05:00:00,12.851,12.905,12.697,12.79,5500000.0
2006-12-18 05:30:00,12.842,12.904,12.725,12.826,8050000.0
2006-12-18 06:00:00,12.807,12.909,12.695,12.791,9100000.0
2006-12-18 06:30:00,12.729,12.913,12.69,12.817,3500000.0
2006-12-18 07:00:00,12.788,12.895,12.726,12.771,4850000.0
2006-12-18 07:30:00,12.801,12.91,12.742,12.842,5400000.0
2006-12-18 08:00:00,12.829,12.91,12.728,12.853,10000000.0
2006-12-18 08:30:00,12.876,12.898,12.719,12.822,5550000.0
2006-12-18 09:00:00,12.816,12.933,12.723,12.842,10000000.0
2006-12-18 09:30:00,12.733,12.909,12.66,12.846,12250000.0
2006-12-18 10:00:00,12.811,12.942,12.682,12.87,12500000.0
2006-12-18 10:30:00,12.851,12.989,12.738,12.786,14600000.0
2006-12-18 11:00:00,12.854,12.985,12.739,12.849,12900000.0
2006-12-18 11:30:00,12.916,12.983,12.739,12.83,12600000.0
2006-12-18 12:00:00,12.881,12.979,12.764,12.786,12700000.0
2006-12-18 12:30:00,12.801,12.942,12.726,12.88,11200000.0
2006-12-18 13:00:00,12.861,12.971,12.716,12.828,11250000.0
2006-12-18 13:30:00,12.879,12.942,12.747,12.814,11200000.0
2006-12-18 14:00:00,12.855,12.969,12.756,12.906,12250000.0
2006-12-18 14:30:00,12.872,12.939,12.698,12.908,13500000.0
2006-12-18 15:00:00,12.783,12.944,12.707,12.815,13450000.0
2006-12-18 15:30:00,12.824,12.943,12.64,12.743,16450000.0
2006-12-18 16:00:00,12.743,12.869,12.347,12.358,16450000.0
2006-12-18 16:30:00,12.347,12.584,12.31,12.438,15950000.0
2006-12-18 17:00:00,12.52,12.589,12.356,12.565,15500000.0
2006-12-18 17:30:00,12.454,12.627,12.291,12.562,16150000.0
2006-12-18 18:00:00,12.457,12.567,12.318,12.486,14750000.0
2006-12-18 18:30:00,12.462,12.537,12.304,12.458,15200000.0
2006-12-18 19:00:00,12.392,12.533,12.156,12.304,14200000.0
2006-12-18 19:30:00,12.344,12.428,12.147,12.335,13700000.0
2006-12-18 20:00:00,12.326,12.427,12.213,12.255,13000000.0
2006-12-18 20:30:00,12.344,12.437,12.225,12.321,10500000.0
2006-12-18 21:00:00,12.292,12.44,12.204,12.289,13400000.0
2006-12-18 21:30:00,12.265,12.447,12.22,12.35,12200000.0
2006-12-18 22:00:00,12.295,12.42,12.208,12.339,7150000.0
2006-12-18 22:30:00,12.356,12.441,12.233,12.326,9700000.0
2006-12-18 23:00:00,12.331,12.457,12.249,12.427,9100000.0
2006-12-18 23:30:00,12.381,12.46,12.291,12.374,6700000.0
2006-12-19 00:00:00,12.38,12.455,12.282,12.385,1600000.0
2006-12-19 00:30:00,12.424,12.424,12.313,12.353,400000.0
2006-12-19 01:00:00,12.424,12.424,12.34,12.374,200000.0
2006-12-19 01:30:00,12.38,12.449,12.322,12.363,750000.0
2006-12-19 02:00:00,12.414,12.567,12.315,12.537,9700000.0
2006-12-19 02:30:00,12.428,12.61,12.385,12.554,11100000.0
2006-12-19 03:00:00,12.439,12.601,12.398,12.511,11450000.0
2006-12-19 03:30:00,12.516,12.555,12.354,12.434,8850000.0
2006-12-19 04:00:00,12.427,12.603,12.367,12.499,10600000.0
2006-12-19 04:30:00,12.473,12.579,12.389,12.486,10300000.0
2006-12-19 05:00:00,12.46,12.604,12.395,12.518,6350000.0
2006-12-19 05:30:00,12.538,12.584,12.409,12.523,6550000.0
2006-12-19 06:00:00,12.5,12.584,12.402,12.55,6550000.0
2006-12-19 06:30:00,12.449,12.598,12.372,12.547,9250000.0
2006-12-19 07:00:00,12.485,12.551,12.37,12.485,7550000.0
2006-12-19 07:30:00,12.437,12.597,12.373,12.49,8700000.0
2006-12-19 08:00:00,12.384,12.577,12.357,12.514,12450000.0
2006-12-19 08:30:00,12.512,12.623,12.395,12.548,7750000.0
2006-12-19 09:00:00,12.537,12.594,12.391,12.523,12400000.0
2006-12-19 09:30:00,12.464,12.606,12.362,12.588,11300000.0
2006-12-19 10:00:00,12.547,12.642,12.394,12.57,12850000.0
2006-12-19 10:30:00,12.506,12.632,12.4,12.4,14650000.0
2006-12-19 11:00:00,12.464,12.575,12.38,12.463,12850000.0
2006-12-19 11:30:00,12.547,12.572,12.364,12.442,11900000.0
2006-12-19 12:00:00,12.477,12.562,12.32,12.32,13100000.0
2006-12-19 12:30:00,12.458,12.543,12.334,12.484,11750000.0
2006-12-19 13:00:00,12.506,12.557,12.35,12.487,12350000.0
2006-12-19 13:30:00,12.49,12.547,12.318,12.501,12400000.0
2006-12-19 14:00:00,12.462,12.518,12.255,12.373,15900000.0
2006-12-19 14:30:00,12.37,12.512,12.267,12.338,16750000.0
2006-12-19 15:00:00,12.394,12.465,12.215,12.309,15550000.0
2006-12-19 15:30:00,12.256,12.458,12.169,12.33,15700000.0
2006-12-19 16:00:00,12.391,12.497,12.261,12.38,16900000.0
2006-12-19 16:30:00,12.349,12.565,12.269,12.432,16850000.0
2006-12-19 17:00:00,12.529,12.6,12.33,12.532,15900000.0
2006-12-19 17:30:00,12.451,12.684,12.375,12.684,16750000.0
2006-12-19 18:00:00,12.565,12.671,12.419,12.603,16450000.0
2006-12-19 18:30:00,12.548,12.71,12.411,12.585,15950000.0
2006-12-19 19:00:00,12.497,12.71,12.47,12.556,14950000.0
2006-12-19 19:30:00,12.624,12.69,12.464,12.575,12550000.0
2006-12-19 20:00:00,12.514,12.666,12.407,12.574,13800000.0
2006-12-19 20:30:00,12.56,12.654,12.443,12.61,11400000.0
2006-12-19 21:00:00,12.582,12.667,12.442,12.552,9800000.0
2006-12-19 21:30:00,12.55,12.669,12.436,12.516,9750000.0
2006-12-19 22:00:00,12.603,12.643,12.457,12.586,9350000.0
2006-12-19 22:30:00,12.598,12.669,12.457,12.472,9900000.0
2006-12-19 23:00:00,12.477,12.643,12.462,12.577,7200000.0
2006-12-19 23:30:00,12.594,12.683,12.459,12.577,5850000.0
2006-12-20 00:00:00,12.63,12.76,12.37,12.539,5550000.0
2006-12-20 00:30:00,12.577,12.606,12.482,12.576,1900000.0
2006-12-20 01:00:00,12.605,12.663,12.471,12.477,4600000.0
2006-12-20 01:30:00,12.488,12.646,12.467,12.528,4100000.0
2006-12-20 02:00:00,12.602,12.742,12.471,12.625,9250000.0
2006-12-20 02:30:00,12.663,12.75,12.552,12.68,7500000.0
2006-12-20 03:00:00,12.668,12.767,12.514,12.629,10000000.0
2006-12-20 03:30:00,12.687,12.773,12.527,12.564,10850000.0
2006-12-20 04:00:00,12.625,12.72,12.533,12.656,8950000.0
2006-12-20 04:30:00,12.636,12.691,12.523,12.579,6350000.0
2006-12-20 05:00:00,12.582,12.725,12.522,12.587,4050000.0
2006-12-20 05:30:00,12.632,12.75,12.518,12.621,8050000.0
2006-12-20 06:00:00,12.649,12.745,12.52,12.647,10900000.0
2006-12-20 06:30:00,12.656,12.704,12.513,12.59,13550000.0
2006-12-20 07:00:00,12.576,12.712,12.495,12.637,6750000.0
2006-12-20 07:30:00,12.625,12.746,12.514,12.575,8450000.0
2006-12-20 08:00:00,12.578,12.69,12.478,12.638,10150000.0
2006-12-20 08:30:00,12.648,12.729,12.525,12.632,10250000.0
2006-12-20 09:00:00,12.65,12.746,12.52,12.667,11150000.0
2006-12-20 09:30:00,12.668,12.749,12.511,12.692,7900000.0
2006-12-20 10:00:00,12.659,12.706,12.502,12.689,11050000.0
2006-12-20 10:30:00,12.627,12.738,12.517,12.544,14100000.0
2006-12-20 11:00:00,12.618,12.742,12.467,12.606,12400000.0
2006-12-20 11:30:00,12.664,12.766,12.511,12.648,11350000.0
2006-12-20 12:00:00,12.686,12.773,12.563,12.59,12250000.0
2006-12-20 12:30:00,12.598,12.753,12.53,12.668,11900000.0
2006-12-20 13:00:00,12.668,12.751,12.547,12.702,11200000.0
2006-12-20 13:30:00,12.742,12.799,12.577,12.705,11950000.0
2006-12-20 14:00:00,12.677,12.794,12.541,12.675,12250000.0
2006-12-20 14:30:00,12.624,12.76,12.544,12.691,11400000.0
2006-12-20 15:00:00,12.724,12.807,12.542,12.681,15100000.0
2006-12-20 15:30:00,12.644,12.685,12.457,12.541,15750000.0
2006-12-20 16:00:00,12.605,12.638,12.322,12.484,16350000.0
2006-12-20 16:30:00,12.387,12.527,12.261,12.404,16150000.0
2006-12-20 17:00:00,12.474,12.567,12.317,12.49,15450000.0
2006-12-20 17:30:00,12.39,12.558,12.24,12.413,16700000.0
2006-12-20 18:00:00,12.306,12.538,12.25,12.506,15050000.0
2006-12-20 18:30:00,12.467,12.566,12.308,12.446,15800000.0
2006-12-20 19:00:00,12.355,12.563,12.301,12.374,14250000.0
2006-12-20 19:30:00,12.444,12.517,12.287,12.429,12350000.0
2006-12-20 20:00:00,12.402,12.551,12.302,12.425,12300000.0
2006-12-20 20:30:00,12.457,12.575,12.389,12.437,13050000.0
2006-12-20 21:00:00,12.5,12.591,12.343,12.484,11600000.0
2006-12-20 21:30:00,12.381,12.549,12.341,12.412,9450000.0
2006-12-20 22:00:00,12.353,12.511,12.306,12.432,12450000.0
2006-12-20 22:30:00,12.406,12.528,12.305,12.347,9250000.0
2006-12-20 23:00:00,12.336,12.475,12.274,12.432,11950000.0
2006-12-20 23:30:00,12.405,12.453,12.294,12.354,3850000.0
2006-12-21 00:00:00,12.365,12.535,12.342,12.389,5150000.0
2006-12-21 00:30:00,12.457,12.523,12.356,12.395,800000.0
2006-12-21 01:00:00,12.444,12.476,12.344,12.443,600000.0
2006-12-21 01:30:00,12.419,12.49,12.355,12.405,550000.0
2006-12-21 02:00:00,12.435,12.51,12.296,12.446,9150000.0
2006-12-21 02:30:00,12.409,12.552,12.341,12.479,5250000.0
2006-12-21 03:00:00,12.428,12.573,12.33,12.45,9700000.0
2006-12-21 03:30:00,12.474,12.522,12.35,12.388,6450000.0
2006-12-21 04:00:00,12.455,12.54,12.329,12.404,5250000.0
2006-12-21 04:30:00,12.488,12.526,12.364,12.389,3800000.0
2006-12-21 05:00:00,12.441,12.572,12.304,12.481,6450000.0
2006-12-21 05:30:00,12.451,12.552,12.327,12.361,5300000.0
2006-12-21 06:00:00,12.43,12.523,12.332,12.48,3500000.0
2006-12-21 06:30:00,12.467,12.548,12.333,12.444,11000000.0
2006-12-21 07:00:00,12.485,12.541,12.332,12.381,4000000.0
2006-12-21 07:30:00,12.439,12.557,12.339,12.43,6500000.0
2006-12-21 08:00:00,12.411,12.514,12.335,12.474,12400000.0
2006-12-21 08:30:00,12.486,12.543,12.338,12.46,9900000.0
2006-12-21 09:00:00,12.414,12.531,12.301,12.441,10950000.0
2006-12-21 09:30:00,12.372,12.551,12.324,12.43,10250000.0
2006-12-21 10:00:00,12.456,12.561,12.326,12.495,11950000.0
2006-12-21 10:30:00,12.425,12.57,12.331,12.366,13800000.0
2006-12-21 11:00:00,12.428,12.548,12.335,12.441,12300000.0
2006-12-21 11:30:00,12.516,12.574,12.336,12.422,11000000.0
2006-12-21 12:00:00,12.465,12.563,12.352,12.352,11450000.0
2006-12-21 12:30:00,12.357,12.564,12.357,12.436,12000000.0
2006-12-21 13:00:00,12.501,12.583,12.338,12.479,9950000.0
2006-12-21 13:30:00,12.513,12.602,12.357,12.523,10700000.0
2006-12-21 14:00:00,12.492,12.56,12.331,12.437,13000000.0
2006-12-21 14:30:00,12.384,12.51,12.271,12.468,14300000.0
2006-12-21 15:00:00,12.36,12.49,12.272,12.46,13650000.0
2006-12-21 15:30:00,12.436,12.51,12.276,12.328,13950000.0
2006-12-21 16:00:00,12.374,12.482,12.262,12.392,14400000.0
2006-12-21 16:30:00,12.41,12.485,12.193,12.272,14650000.0
2006-12-21 17:00:00,12.359,12.479,12.256,12.277,13850000.0
2006-12-21 17:30:00,12.307,12.487,12.259,12.429,14350000.0
2006-12-21 18:00:00,12.343,12.485,12.271,12.449,13600000.0
2006-12-21 18:30:00,12.413,12.483,12.272,12.384,13650000.0
2006-12-21 19:00:00,12.37,12.473,12.256,12.342,12600000.0
2006-12-21 19:30:00,12.423,12.429,12.178,12.357,12400000.0
2006-12-21 20:00:00,12.266,12.413,12.171,12.272,13100000.0
2006-12-21 20:30:00,12.289,12.383,12.168,12.285,11000000.0
2006-12-21 21:00:00,12.316,12.381,12.183,12.328,8300000.0
2006-12-21 21:30:00,12.282,12.403,12.193,12.252,9400000.0
2006-12-21 22:00:00,12.265,12.397,12.185,12.295,11800000.0
2006-12-21 22:30:00,12.262,12.39,12.168,12.309,9800000.0
2006-12-21 23:00:00,12.315,12.408,12.148,12.311,10850000.0
2006-12-21 23:30:00,12.231,12.387,12.173,12.294,6250000.0
2006-12-22 00:00:00,12.36,12.59,12.197,12.305,2750000.0
2006-12-22 00:30:00,12.249,12.336,12.196,12.227,1250000.0
2006-12-22 01:00:00,12.304,12.349,12.212,12.226,1100000.0
2006-12-22 01:30:00,12.228,12.38,12.223,12.294,3200000.0
2006-12-22 02:00:00,12.351,12.464,12.218,12.379,9850000.0
2006-12-22 02:30:00,12.39,12.416,12.245,12.309,7950000.0
2006-12-22 03:00:00,12.348,12.412,12.225,12.292,6550000.0
2006-12-22 03:30:00,12.381,12.464,12.243,12.323,10050000.0
2006-12-22 04:00:00,12.311,12.451,12.236,12.264,4500000.0
2006-12-22 04:30:00,12.346,12.429,12.244,12.355,5650000.0
2006-12-22 05:00:00,12.371,12.439,12.245,12.369,2900000.0
2006-12-22 05:30:00,12.361,12.426,12.26,12.379,6050000.0
2006-12-22 06:00:00,12.356,12.444,12.211,12.305,7650000.0
2006-12-22 06:30:00,12.269,12.399,12.184,12.278,5000000.0
2006-12-22 07:00:00,12.358,12.423,12.267,12.375,3050000.0
2006-12-22 07:30:00,12.35,12.408,12.231,12.311,3900000.0
2006-12-22 08:00:00,12.319,12.421,12.227,12.402,5950000.0
2006-12-22 08:30:00,12.38,12.419,12.246,12.341,4650000.0
2006-12-22 09:00:00,12.273,12.443,12.198,12.318,4500000.0
2006-12-22 09:30:00,12.409,12.441,12.213,12.398,6050000.0
2006-12-22 10:00:00,12.389,12.474,12.228,12.348,8650000.0
2006-12-22 10:30:00,12.304,12.473,12.231,12.371,8800000.0
2006-12-22 11:00:00,12.356,12.49,12.248,12.36,12050000.0
2006-12-22 11:30:00,12.438,12.457,12.271,12.352,11650000.0
2006-12-22 12:00:00,12.403,12.492,12.264,12.289,11800000.0
2006-12-22 12:30:00,12.333,12.477,12.274,12.422,12100000.0
2006-12-22 13:00:00,12.42,12.53,12.288,12.401,10750000.0
2006-12-22 13:30:00,12.431,12.483,12.307,12.386,11150000.0
2006-12-22 14:00:00,12.421,12.481,12.298,12.414,11600000.0
2006-12-22 14:30:00,12.366,12.483,12.264,12.442,10950000.0
2006-12-22 15:00:00,12.329,12.506,12.266,12.316,12000000.0
2006-12-22 15:30:00,12.373,12.557,12.282,12.385,13150000.0
2006-12-22 16:00:00,12.463,12.577,12.347,12.441,13300000.0
2006-12-22 16:30:00,12.431,12.563,12.352,12.424,13100000.0
2006-12-22 17:00:00,12.466,12.558,12.323,12.468,12650000.0
2006-12-22 17:30:00,12.378,12.549,12.292,12.443,12550000.0
2006-12-22 18:00:00,12.368,12.564,12.303,12.504,11450000.0
2006-12-22 18:30:00,12.469,12.533,12.296,12.478,11300000.0
2006-12-22 19:00:00,12.45,12.581,12.354,12.401,10100000.0
2006-12-22 19:30:00,12.511,12.569,12.349,12.426,9000000.0
2006-12-22 20:00:00,12.391,12.58,12.318,12.514,10550000.0
2006-12-22 20:30:00,12.544,12.574,12.37,12.442,7750000.0
2006-12-22 21:00:00,12.412,12.587,12.376,12.539,5550000.0
2006-12-22 21:30:00,12.486,12.57,12.385,12.443,5100000.0
2006-12-22 22:00:00,12.394,12.573,12.383,12.494,6750000.0
2006-12-22 22:30:00,12.452,12.596,12.407,12.453,2850000.0
2006-12-22 23:00:00,12.453,12.558,12.4,12.507,3900000.0
2006-12-22 23:30:00,12.498,12.534,12.379,12.454,4550000.0
2006-12-25 00:00:00,12.491,12.559,12.414,12.47,1350000.0
2006-12-25 00:30:00,12.516,12.535,12.448,12.484,400000.0
2006-12-25 01:00:00,12.548,12.548,12.424,12.463,600000.0
2006-12-25 01:30:00,12.534,12.546,12.425,12.493,1100000.0
2006-12-25 02:00:00,12.536,12.543,12.436,12.442,800000.0
2006-12-25 02:30:00,12.491,12.566,12.415,12.494,2350000.0
2006-12-25 03:00:00,12.574,12.574,12.408,12.505,1650000.0
2006-12-25 03:30:00,12.457,12.583,12.457,12.583,900000.0
2006-12-25 04:00:00,12.546,12.587,12.444,12.581,1500000.0
2006-12-25 04:30:00,12.53,12.595,12.419,12.474,1000000.0
2006-12-25 05:00:00,12.558,12.585,12.413,12.531,1800000.0
2006-12-25 05:30:00,12.498,12.575,12.451,12.55,700000.0
2006-12-25 06:00:00,12.526,12.582,12.422,12.475,1400000.0
2006-12-25 06:30:00,12.517,12.554,12.405,12.453,1550000.0
2006-12-25 07:00:00,12.511,12.531,12.406,12.501,1700000.0
2006-12-25 07:30:00,12.511,12.627,12.459,12.521,2300000.0
2006-12-25 08:00:00,12.465,12.587,12.412,12.506,1800000.0
2006-12-25 08:30:00,12.569,12.6,12.464,12.48,1800000.0
2006-12-25 09:00:00,12.519,12.592,12.415,12.522,3000000.0
2006-12-25 09:30:00,12.461,12.629,12.392,12.59,2400000.0
2006-12-25 10:00:00,12.508,12.62,12.401,12.533,2950000.0
2006-12-25 10:30:00,12.5,12.628,12.42,12.42,3400000.0
2006-12-25 11:00:00,12.559,12.609,12.449,12.451,1950000.0
2006-12-25 11:30:00,12.544,12.631,12.431,12.496,3350000.0
2006-12-25 12:00:00,12.557,12.577,12.396,12.549,2750000.0
2006-12-25 12:30:00,12.56,12.616,12.431,12.565,1300000.0
2006-12-25 13:00:00,12.434,12.648,12.42,12.485,2500000.0
2006-12-25 13:30:00,12.451,12.593,12.429,12.531,2800000.0
2006-12-25 14:00:00,12.487,12.636,12.42,12.486,3400000.0
2006-12-25 14:30:00,12.475,12.589,12.419,12.432,4400000.0
2006-12-25 15:00:00,12.518,12.578,12.433,12.526,1400000.0
2006-12-25 15:30:00,12.484,12.608,12.403,12.432,3050000.0
2006-12-25 16:00:00,12.558,12.597,12.419,12.536,2250000.0
2006-12-25 16:30:00,12.496,12.581,12.467,12.467,450000.0
2006-12-25 17:00:00,12.475,12.612,12.416,12.479,2200000.0
2006-12-25 17:30:00,12.537,12.618,12.426,12.556,1600000.0
2006-12-25 18:00:00,12.493,12.579,12.412,12.52,2200000.0
2006-12-25 18:30:00,12.467,12.568,12.397,12.546,1600000.0
2006-12-25 19:00:00,12.482,12.582,12.378,12.485,3200000.0
2006-12-25 19:30:00,12.524,12.533,12.424,12.483,400000.0
2006-12-25 20:00:00,12.524,12.541,12.385,12.541,750000.0
2006-12-25 20:30:00,12.518,12.553,12.47,12.503,550000.0
2006-12-25 21:00:00,12.554,12.569,12.46,12.513,900000.0
2006-12-25 21:30:00,12.547,12.547,12.434,12.483,1500000.0
2006-12-25 22:00:00,12.556,12.556,12.446,12.517,650000.0
2006-12-25 22:30:00,12.519,12.557,12.425,12.484,1250000.0
2006-12-25 23:00:00,12.53,12.565,12.439,12.511,900000.0
2006-12-25 23:30:00,12.536,12.537,12.421,12.475,1250000.0
2006-12-26 00:00:00,12.72,12.77,12.419,12.51,3500000.0
2006-12-26 00:30:00,12.523,12.566,12.424,12.503,1650000.0
2006-12-26 01:00:00,12.477,12.643,12.431,12.598,3800000.0
2006-12-26 01:30:00,12.606,12.642,12.482,12.56,2700000.0
2006-12-26 02:00:00,12.492,12.613,12.433,12.525,4050000.0
2006-12-26 02:30:00,12.514,12.703,12.423,12.673,2200000.0
2006-12-26 03:00:00,12.672,12.672,12.462,12.588,4000000.0
2006-12-26 03:30:00,12.604,12.766,12.436,12.668,5500000.0
2006-12-26 04:00:00,12.658,12.757,12.564,12.734,5200000.0
2006-12-26 04:30:00,12.698,12.753,12.568,12.695,3100000.0
2006-12-26 05:00:00,12.64,12.759,12.563,12.64,5050000.0
2006-12-26 05:30:00,12.656,12.715,12.534,12.563,4700000.0
2006-12-26 06:00:00,12.65,12.738,12.546,12.632,3000000.0
2006-12-26 06:30:00,12.574,12.737,12.519,12.625,3600000.0
2006-12-26 07:00:00,12.67,12.699,12.565,12.674,1250000.0
2006-12-26 07:30:00,12.61,12.752,12.567,12.641,5800000.0
2006-12-26 08:00:00,12.61,12.723,12.562,12.673,3800000.0
2006-12-26 08:30:00,12.681,12.746,12.569,12.701,5450000.0
2006-12-26 09:00:00,12.715,12.796,12.584,12.733,7600000.0
2006-12-26 09:30:00,12.71,12.801,12.538,12.711,6800000.0
2006-12-26 10:00:00,12.725,12.738,12.503,12.704,7200000.0
2006-12-26 10:30:00,12.64,12.748,12.516,12.637,7950000.0
2006-12-26 11:00:00,12.608,12.745,12.533,12.619,11950000.0
2006-12-26 11:30:00,12.708,12.757,12.523,12.626,8100000.0
2006-12-26 12:00:00,12.663,12.738,12.506,12.549,8700000.0
2006-12-26 12:30:00,12.663,12.745,12.545,12.698,7850000.0
2006-12-26 13:00:00,12.711,12.786,12.54,12.674,11400000.0
2006-12-26 13:30:00,12.718,12.78,12.567,12.708,7400000.0
2006-12-26 14:00:00,12.675,12.744,12.499,12.647,9800000.0
2006-12-26 14:30:00,12.586,12.706,12.498,12.66,12450000.0
2006-12-26 15:00:00,12.562,12.69,12.465,12.645,12500000.0
2006-12-26 15:30:00,12.641,12.744,12.492,12.613,13000000.0
2006-12-26 16:00:00,12.661,12.757,12.485,12.672,13100000.0
2006-12-26 16:30:00,12.585,12.743,12.542,12.638,12750000.0
2006-12-26 17:00:00,12.746,12.778,12.524,12.714,12600000.0
2006-12-26 17:30:00,12.574,12.722,12.499,12.64,13100000.0
2006-12-26 18:00:00,12.569,12.731,12.506,12.667,11900000.0
2006-12-26 18:30:00,12.634,12.697,12.489,12.611,12400000.0
2006-12-26 19:00:00,12.617,12.71,12.496,12.647,11250000.0
2006-12-26 19:30:00,12.652,12.692,12.481,12.55,10300000.0
2006-12-26 20:00:00,12.644,12.665,12.458,12.501,10700000.0
2006-12-26 20:30:00,12.592,12.617,12.421,12.487,5950000.0
2006-12-26 21:00:00,12.575,12.607,12.39,12.604,3700000.0
2006-12-26 21:30:00,12.444,12.649,12.426,12.537,7000000.0
2006-12-26 22:00:00,12.528,12.66,12.437,12.61,9050000.0
2006-12-26 22:30:00,12.594,12.705,12.481,12.548,7600000.0
2006-12-26 23:00:00,12.559,12.649,12.475,12.56,9350000.0
2006-12-26 23:30:00,12.531,12.684,12.476,12.602,6750000.0
2006-12-27 00:00:00,12.65,12.86,12.48,12.583,4400000.0
2006-12-27 00:30:00,12.626,12.636,12.523,12.584,1100000.0
2006-12-27 01:00:00,12.638,12.716,12.512,12.557,10250000.0
2006-12-27 01:30:00,12.629,12.652,12.495,12.598,2750000.0
2006-12-27 02:00:00,12.517,12.714,12.502,12.603,3600000.0
2006-12-27 02:30:00,12.546,12.71,12.484,12.638,8700000.0
2006-12-27 03:00:00,12.532,12.65,12.46,12.577,7550000.0
2006-12-27 03:30:00,12.584,12.706,12.453,12.496,8500000.0
2006-12-27 04:00:00,12.603,12.704,12.492,12.648,7550000.0
2006-12-27 04:30:00,12.635,12.692,12.478,12.563,7700000.0
2006-12-27 05:00:00,12.61,12.773,12.481,12.589,8500000.0
2006-12-27 05:30:00,12.638,12.714,12.498,12.567,7900000.0
2006-12-27 06:00:00,12.519,12.674,12.486,12.641,5300000.0
2006-12-27 06:30:00,12.535,12.733,12.484,12.611,7900000.0
2006-12-27 07:00:00,12.563,12.696,12.502,12.612,7550000.0
2006-12-27 07:30:00,12.592,12.707,12.474,12.509,5850000.0
2006-12-27 08:00:00,12.527,12.69,12.462,12.608,7000000.0
2006-12-27 08:30:00,12.609,12.664,12.484,12.562,6350000.0
2006-12-27 09:00:00,12.535,12.678,12.48,12.529,6200000.0
2006-12-27 09:30:00,12.541,12.691,12.481,12.664,6750000.0
2006-12-27 10:00:00,12.554,12.712,12.464,12.599,11400000.0
2006-12-27 10:30:00,12.542,12.701,12.466,12.63,11150000.0
2006-12-27 11:00:00,12.578,12.73,12.479,12.576,11550000.0
2006-12-27 11:30:00,12.684,12.777,12.499,12.644,11300000.0
2006-12-27 12:00:00,12.688,12.783,12.545,12.595,12750000.0
2006-12-27 12:30:00,12.614,12.821,12.558,12.78,13300000.0
2006-12-27 13:00:00,12.777,12.809,12.598,12.721,12850000.0
2006-12-27 13:30:00,12.766,12.834,12.639,12.785,11950000.0
2006-12-27 14:00:00,12.779,12.861,12.666,12.812,11600000.0
2006-12-27 14:30:00,12.764,12.865,12.63,12.832,13400000.0
2006-12-27 15:00:00,12.711,12.839,12.608,12.717,13100000.0
2006-12-27 15:30:00,12.712,12.784,12.57,12.642,13050000.0
2006-12-27 16:00:00,12.697,12.776,12.549,12.699,13700000.0
2006-12-27 16:30:00,12.645,12.781,12.569,12.662,13100000.0
2006-12-27 17:00:00,12.787,12.791,12.566,12.754,12700000.0
2006-12-27 17:30:00,12.611,12.78,12.543,12.688,13200000.0
2006-12-27 18:00:00,12.595,12.733,12.517,12.699,12500000.0
2006-12-27 18:30:00,12.661,12.764,12.544,12.67,15900000.0
2006-12-27 19:00:00,12.681,12.773,12.56,12.645,18050000.0
2006-12-27 19:30:00,12.725,12.76,12.574,12.696,13100000.0
2006-12-27 20:00:00,12.696,12.808,12.572,12.705,14750000.0
2006-12-27 20:30:00,12.691,12.809,12.589,12.704,10200000.0
2006-12-27 21:00:00,12.761,12.78,12.593,12.687,8700000.0
2006-12-27 21:30:00,12.75,12.787,12.602,12.695,7500000.0
2006-12-27 22:00:00,12.653,12.786,12.578,12.735,8100000.0
2006-12-27 22:30:00,12.699,12.806,12.579,12.688,7600000.0
2006-12-27 23:00:00,12.757,12.809,12.579,12.749,6500000.0
2006-12-27 23:30:00,12.697,12.774,12.591,12.704,6950000.0
2006-12-28 00:00:00,12.77,12.88,12.6,12.662,2800000.0
2006-12-28 00:30:00,12.694,12.726,12.594,12.648,1100000.0
2006-12-28 01:00:00,12.708,12.754,12.613,12.653,1350000.0
2006-12-28 01:30:00,12.718,12.773,12.605,12.693,2800000.0
2006-12-28 02:00:00,12.609,12.828,12.595,12.725,6500000.0
2006-12-28 02:30:00,12.701,12.785,12.616,12.687,6800000.0
2006-12-28 03:00:00,12.725,12.793,12.62,12.667,4750000.0
2006-12-28 03:30:00,12.761,12.772,12.583,12.659,3200000.0
2006-12-28 04:00:00,12.7,12.819,12.596,12.644,5850000.0
2006-12-28 04:30:00,12.762,12.767,12.606,12.68,3100000.0
2006-12-28 05:00:00,12.679,12.787,12.597,12.709,3550000.0
2006-12-28 05:30:00,12.71,12.754,12.577,12.675,2250000.0
2006-12-28 06:00:00,12.705,12.768,12.605,12.768,2100000.0
2006-12-28 06:30:00,12.648,12.778,12.57,12.673,7050000.0
2006-12-28 07:00:00,12.746,12.793,12.591,12.643,4700000.0
2006-12-28 07:30:00,12.708,12.834,12.579,12.699,6200000.0
2006-12-28 08:00:00,12.721,12.811,12.615,12.737,6500000.0
2006-12-28 08:30:00,12.654,12.795,12.575,12.68,8350000.0
2006-12-28 09:00:00,12.692,12.797,12.577,12.752,8250000.0
2006-12-28 09:30:00,12.654,12.808,12.592,12.771,5550000.0
2006-12-28 10:00:00,12.732,12.816,12.565,12.741,10300000.0
2006-12-28 10:30:00,12.702,12.794,12.577,12.638,11000000.0
2006-12-28 11:00:00,12.684,12.826,12.586,12.69,9950000.0
2006-12-28 11:30:00,12.752,12.801,12.575,12.776,10450000.0
2006-12-28 12:00:00,12.729,12.787,12.574,12.621,10950000.0
2006-12-28 12:30:00,12.651,12.787,12.603,12.727,11900000.0
2006-12-28 13:00:00,12.747,12.847,12.613,12.75,9450000.0
2006-12-28 13:30:00,12.791,12.817,12.637,12.669,11200000.0
2006-12-28 14:00:00,12.758,12.85,12.642,12.75,12050000.0
2006-12-28 14:30:00,12.735,12.886,12.592,12.826,12850000.0
2006-12-28 15:00:00,12.711,12.878,12.652,12.83,12200000.0
2006-12-28 15:30:00,12.806,12.876,12.683,12.781,13150000.0
2006-12-28 16:00:00,12.829,12.896,12.661,12.741,13550000.0
2006-12-28 16:30:00,12.714,12.876,12.665,12.698,13100000.0
2006-12-28 17:00:00,12.788,12.868,12.606,12.802,13100000.0
2006-12-28 17:30:00,12.673,12.887,12.638,12.84,12550000.0
2006-12-28 18:00:00,12.716,12.863,12.669,12.772,12200000.0
2006-12-28 18:30:00,12.772,12.858,12.667,12.764,12100000.0
2006-12-28 19:00:00,12.74,12.838,12.645,12.709,10800000.0
2006-12-28 19:30:00,12.809,12.885,12.653,12.743,12050000.0
2006-12-28 20:00:00,12.793,12.883,12.668,12.73,15250000.0
2006-12-28 20:30:00,12.792,12.868,12.655,12.758,7450000.0
2006-12-28 21:00:00,12.709,12.873,12.676,12.828,5200000.0
2006-12-28 21:30:00,12.854,12.88,12.655,12.711,6500000.0
2006-12-28 22:00:00,12.761,12.828,12.66,12.703,5950000.0
2006-12-28 22:30:00,12.684,12.814,12.631,12.684,7000000.0
2006-12-28 23:00:00,12.765,12.856,12.648,12.775,10700000.0
2006-12-28 23:30:00,12.823,12.844,12.678,12.792,4950000.0
2006-12-29 00:00:00,12.81,12.9,12.662,12.72,5750000.0
2006-12-29 00:30:00,12.766,12.776,12.663,12.705,900000.0
2006-12-29 01:00:00,12.815,12.85,12.687,12.791,3250000.0
2006-12-29 01:30:00,12.836,12.855,12.655,12.698,4550000.0
2006-12-29 02:00:00,12.72,12.902,12.673,12.756,12450000.0
2006-12-29 02:30:00,12.739,12.897,12.678,12.749,8150000.0
2006-12-29 03:00:00,12.826,12.879,12.665,12.791,8750000.0
2006-12-29 03:30:00,12.738,12.851,12.67,12.824,6350000.0
2006-12-29 04:00:00,12.801,12.857,12.658,12.724,7300000.0
2006-12-29 04:30:00,12.825,12.888,12.684,12.757,8350000.0
2006-12-29 05:00:00,12.754,12.884,12.685,12.818,3150000.0
2006-12-29 05:30:00,12.83,12.894,12.709,12.742,4150000.0
2006-12-29 06:00:00,12.803,12.892,12.676,12.776,6600000.0
2006-12-29 06:30:00,12.812,12.866,12.679,12.763,7550000.0
2006-12-29 07:00:00,12.704,12.859,12.668,12.788,4750000.0
2006-12-29 07:30:00,12.762,12.843,12.649,12.649,4000000.0
2006-12-29 08:00:00,12.797,12.855,12.671,12.826,3600000.0
2006-12-29 08:30:00,12.828,12.878,12.66,12.821,7600000.0
2006-12-29 09:00:00,12.788,12.9,12.669,12.816,7650000.0
2006-12-29 09:30:00,12.709,12.894,12.642,12.864,8650000.0
2006-12-29 10:00:00,12.8,12.916,12.66,12.853,10050000.0
2006-12-29 10:30:00,12.787,12.903,12.678,12.699,9200000.0
2006-12-29 11:00:00,12.749,12.922,12.693,12.796,10950000.0
2006-12-29 11:30:00,12.864,12.914,12.685,12.864,10100000.0
2006-12-29 12:00:00,12.786,12.91,12.676,12.737,10750000.0
2006-12-29 12:30:00,12.774,12.926,12.708,12.783,12200000.0
2006-12-29 13:00:00,12.838,12.906,12.682,12.814,10350000.0
2006-12-29 13:30:00,12.862,12.895,12.681,12.86,8850000.0
2006-12-29 14:00:00,12.781,12.883,12.694,12.778,10500000.0
2006-12-29 14:30:00,12.802,12.901,12.665,12.814,12900000.0
2006-12-29 15:00:00,12.713,12.925,12.69,12.699,11800000.0
2006-12-29 15:30:00,12.82,12.918,12.666,12.714,13100000.0
2006-12-29 16:00:00,12.807,12.838,12.629,12.78,13550000.0
2006-12-29 16:30:00,12.71,12.862,12.609,12.72,12450000.0
2006-12-29 17:00:00,12.797,12.85,12.625,12.8,11850000.0
2006-12-29 17:30:00,12.66,12.889,12.611,12.769,12950000.0
2006-12-29 18:00:00,12.689,12.812,12.601,12.8,10750000.0
2006-12-29 18:30:00,12.747,12.835,12.626,12.723,10500000.0
2006-12-29 19:00:00,12.745,12.895,12.654,12.742,13500000.0
2006-12-29 19:30:00,12.793,12.854,12.631,12.703,11350000.0
2006-12-29 20:00:00,12.749,12.929,12.699,12.858,13550000.0
2006-12-29 20:30:00,12.739,12.863,12.698,12.793,4000000.0
2006-12-29 21:00:00,12.846,12.87,12.638,12.778,6550000.0
2006-12-29 21:30:00,12.699,12.887,12.687,12.749,5100000.0
2006-12-29 22:00:00,12.784,12.853,12.685,12.759,4050000.0
2006-12-29 22:30:00,12.832,12.872,12.68,12.782,6950000.0
2006-12-29 23:00:00,12.824,12.871,12.716,12.75,2950000.0
2006-12-29 23:30:00,12.806,12.835,12.706,12.721,950000.0
2007-01-01 00:00:00,12.777,12.89,12.707,12.824,1400000.0
2007-01-01 00:30:00,12.835,12.84,12.726,12.793,800000.0
2007-01-01 01:00:00,12.822,12.845,12.723,12.785,1250000.0
2007-01-01 01:30:00,12.825,12.901,12.725,12.847,1950000.0
2007-01-01 02:00:00,12.837,12.933,12.739,12.889,800000.0
2007-01-01 02:30:00,12.787,12.853,12.736,12.775,1350000.0
2007-01-01 03:00:00,12.871,12.871,12.747,12.801,750000.0
2007-01-01 03:30:00,12.792,12.84,12.726,12.764,500000.0
2007-01-01 04:00:00,12.835,12.852,12.708,12.838,900000.0
2007-01-01 04:30:00,12.846,12.875,12.725,12.767,1000000.0
2007-01-01 05:00:00,12.837,12.837,12.736,12.829,400000.0
2007-01-01 05:30:00,12.843,12.881,12.736,12.795,900000.0
2007-01-01 06:00:00,12.842,12.874,12.747,12.799,1050000.0
2007-01-01 06:30:00,12.843,12.843,12.733,12.773,900000.0
2007-01-01 07:00:00,12.746,12.922,12.746,12.86,750000.0
2007-01-01 07:30:00,12.794,12.862,12.75,12.758,750000.0
2007-01-01 08:00:00,12.856,12.858,12.742,12.788,750000.0
2007-01-01 09:00:00,12.781,12.871,12.693,12.793,2950000.0
2007-01-01 09:30:00,12.851,12.892,12.718,12.737,1200000.0
2007-01-01 10:00:00,12.841,12.918,12.698,12.789,3800000.0
2007-01-01 10:30:00,12.787,12.882,12.718,12.868,2450000.0
2007-01-01 11:00:00,12.755,12.938,12.745,12.864,3250000.0
2007-01-01 11:30:00,12.833,12.861,12.715,12.854,1600000.0
2007-01-01 12:00:00,12.773,12.889,12.689,12.847,2800000.0
2007-01-01 12:30:00,12.891,12.923,12.729,12.845,2250000.0
2007-01-01 13:00:00,12.864,12.919,12.703,12.773,2850000.0
2007-01-01 13:30:00,12.778,12.915,12.745,12.83,1450000.0
2007-01-01 14:00:00,12.727,12.899,12.715,12.801,1400000.0
2007-01-01 14:30:00,12.795,12.873,12.682,12.867,2850000.0
2007-01-01 15:00:00,12.829,12.881,12.753,12.785,650000.0
2007-01-01 15:30:00,12.819,12.879,12.728,12.859,1550000.0
2007-01-01 16:00:00,12.785,12.91,12.72,12.739,2700000.0
2007-01-01 16:30:00,12.742,12.916,12.73,12.778,1600000.0
2007-01-01 17:00:00,12.758,12.872,12.72,12.745,2000000.0
2007-01-01 17:30:00,12.841,12.91,12.688,12.791,1000000.0
2007-01-01 18:00:00,12.848,12.866,12.726,12.862,750000.0
2007-01-01 18:30:00,12.856,12.856,12.772,12.805,200000.0
2007-01-01 19:00:00,12.811,12.883,12.725,12.854,1750000.0
2007-01-01 19:30:00,12.833,12.887,12.733,12.887,550000.0
2007-01-01 20:00:00,12.842,12.872,12.74,12.777,600000.0
2007-01-01 20:30:00,12.825,12.833,12.733,12.783,400000.0
2007-01-01 21:00:00,12.823,12.87,12.723,12.819,400000.0
2007-01-01 21:30:00,12.845,12.88,12.733,12.82,1550000.0
2007-01-01 22:00:00,12.822,12.854,12.723,12.773,1100000.0
2007-01-01 22:30:00,12.749,12.835,12.725,12.783,750000.0
2007-01-01 23:00:00,12.856,12.856,12.711,12.785,1300000.0
2007-01-01 23:30:00,12.723,12.884,12.723,12.794,1150000.0
2007-01-02 00:00:00,12.95,13.16,12.723,12.827,1550000.0
2007-01-02 00:30:00,12.761,12.871,12.704,12.841,1150000.0
2007-01-02 01:00:00,12.857,12.923,12.715,12.876,10200000.0
2007-01-02 01:30:00,12.87,12.932,12.76,12.868,5600000.0
2007-01-02 02:00:00,12.878,12.926,12.729,12.926,6900000.0
2007-01-02 02:30:00,12.801,12.961,12.769,12.824,6750000.0
2007-01-02 03:00:00,12.907,12.97,12.748,12.891,9400000.0
2007-01-02 03:30:00,12.926,12.998,12.759,12.804,7450000.0
2007-01-02 04:00:00,12.854,12.965,12.754,12.8,4550000.0
2007-01-02 04:30:00,12.842,12.998,12.738,12.863,5800000.0
2007-01-02 05:00:00,12.921,12.951,12.778,12.816,4950000.0
2007-01-02 05:30:00,12.875,12.968,12.749,12.907,4200000.0
2007-01-02 06:00:00,12.885,12.954,12.767,12.824,6050000.0
2007-01-02 06:30:00,12.801,12.948,12.765,12.865,6000000.0
2007-01-02 07:00:00,12.836,12.996,12.787,12.896,8000000.0
2007-01-02 07:30:00,12.874,12.977,12.769,12.929,8000000.0
2007-01-02 08:00:00,12.864,12.979,12.782,12.887,8100000.0
2007-01-02 08:30:00,12.815,13.055,12.766,12.991,10250000.0
2007-01-02 09:00:00,12.947,13.033,12.825,12.972,10200000.0
2007-01-02 09:30:00,12.883,13.048,12.818,13.02,10150000.0
2007-01-02 10:00:00,12.958,13.021,12.813,12.961,11250000.0
2007-01-02 10:30:00,12.905,13.13,12.81,12.915,10900000.0
2007-01-02 11:00:00,12.914,13.092,12.852,12.948,13350000.0
2007-01-02 11:30:00,13.036,13.07,12.856,12.967,11800000.0
2007-01-02 12:00:00,13.02,13.088,12.866,12.963,12200000.0
2007-01-02 12:30:00,12.984,13.118,12.86,12.998,11800000.0
2007-01-02 13:00:00,12.986,13.08,12.851,12.987,11950000.0
2007-01-02 13:30:00,13.049,13.07,12.844,13.025,11450000.0
2007-01-02 14:00:00,12.973,13.034,12.805,12.958,11400000.0
2007-01-02 14:30:00,12.913,13.086,12.823,13.042,11600000.0
2007-01-02 15:00:00,12.965,13.058,12.844,12.972,11600000.0
2007-01-02 15:30:00,13.0,13.076,12.856,12.943,13100000.0
2007-01-02 16:00:00,13.003,13.076,12.846,12.956,12200000.0
2007-01-02 16:30:00,12.916,13.081,12.838,12.982,13250000.0
2007-01-02 17:00:00,13.034,13.084,12.894,13.037,11700000.0
2007-01-02 17:30:00,12.99,13.137,12.88,13.04,9550000.0
2007-01-02 18:00:00,12.953,13.17,12.921,13.141,11300000.0
2007-01-02 18:30:00,13.095,13.148,12.96,13.076,11050000.0
2007-01-02 19:00:00,13.05,13.186,12.962,13.057,11650000.0
2007-01-02 19:30:00,13.158,13.182,12.962,13.064,8150000.0
2007-01-02 20:00:00,13.08,13.162,12.949,13.095,9350000.0
2007-01-02 20:30:00,13.061,13.173,12.985,13.064,3000000.0
2007-01-02 21:00:00,13.123,13.177,12.98,13.036,5050000.0
2007-01-02 21:30:00,13.098,13.177,12.982,13.058,5400000.0
2007-01-02 22:00:00,13.062,13.173,12.974,13.11,6050000.0
2007-01-02 22:30:00,13.11,13.158,12.982,13.068,2700000.0
2007-01-02 23:00:00,13.106,13.174,13.002,13.111,3150000.0
2007-01-02 23:30:00,13.032,13.178,13.014,13.067,4250000.0
2007-01-03 00:00:00,13.073,13.169,13.015,13.06,3950000.0
2007-01-03 00:30:00,13.079,13.169,13.003,13.132,3700000.0
2007-01-03 01:00:00,13.082,13.173,12.979,13.097,3100000.0
2007-01-03 01:30:00,13.061,13.155,12.962,13.053,3450000.0
2007-01-03 02:00:00,13.105,13.136,12.935,13.076,6300000.0
2007-01-03 02:30:00,12.997,13.154,12.946,13.031,7600000.0
2007-01-03 03:00:00,13.094,13.149,12.992,13.101,2950000.0
2007-01-03 03:30:00,13.142,13.142,12.934,13.061,6400000.0
2007-01-03 04:00:00,13.017,13.173,12.971,13.164,2250000.0
2007-01-03 04:30:00,13.113,13.153,12.984,12.984,2700000.0
2007-01-03 05:00:00,13.086,13.18,12.985,13.034,5300000.0
2007-01-03 05:30:00,13.042,13.146,12.974,13.098,6650000.0
2007-01-03 06:00:00,13.096,13.146,12.989,12.993,2250000.0
2007-01-03 06:30:00,13.091,13.196,12.995,13.035,5100000.0
2007-01-03 07:00:00,13.106,13.183,12.981,13.109,3750000.0
2007-01-03 07:30:00,13.046,13.134,12.953,13.06,3400000.0
2007-01-03 08:00:00,13.066,13.17,12.983,13.091,7550000.0
2007-01-03 08:30:00,13.037,13.195,12.985,13.09,9100000.0
2007-01-03 09:00:00,13.048,13.191,12.969,13.107,7650000.0
2007-01-03 09:30:00,13.055,13.193,12.952,13.136,9450000.0
2007-01-03 10:00:00,13.078,13.177,12.927,13.09,11650000.0
2007-01-03 10:30:00,13.028,13.133,12.87,12.928,15450000.0
2007-01-03 11:00:00,13.013,13.113,12.879,12.986,12600000.0
2007-01-03 11:30:00,13.051,13.085,12.882,12.954,12050000.0
2007-01-03 12:00:00,12.988,13.062,12.835,12.871,13300000.0
2007-01-03 12:30:00,12.871,13.042,12.815,12.957,13000000.0
2007-01-03 13:00:00,12.981,13.067,12.82,12.933,12850000.0
2007-01-03 13:30:00,12.814,13.037,12.658,12.886,20300000.0
2007-01-03 14:00:00,12.876,12.943,12.649,12.817,20350000.0
2007-01-03 14:30:00,12.73,12.893,12.625,12.874,21700000.0
2007-01-03 15:00:00,12.841,12.956,12.702,12.867,20350000.0
2007-01-03 15:30:00,12.821,12.969,12.725,12.766,20800000.0
2007-01-03 16:00:00,12.885,13.013,12.708,12.989,21400000.0
2007-01-03 16:30:00,12.942,13.171,12.891,13.036,21150000.0
2007-01-03 17:00:00,13.073,13.096,12.792,13.007,21100000.0
2007-01-03 17:30:00,12.888,13.085,12.816,12.946,21300000.0
2007-01-03 18:00:00,12.827,12.978,12.688,12.855,19450000.0
2007-01-03 18:30:00,12.809,12.852,12.384,12.537,20300000.0
2007-01-03 19:00:00,12.488,12.651,12.326,12.546,16300000.0
2007-01-03 19:30:00,12.604,12.632,12.402,12.502,13050000.0
2007-01-03 20:00:00,12.536,12.653,12.377,12.468,13550000.0
2007-01-03 20:30:00,12.553,12.565,12.394,12.474,7300000.0
2007-01-03 21:00:00,12.494,12.63,12.388,12.578,12100000.0
2007-01-03 21:30:00,12.491,12.631,12.407,12.561,9250000.0
2007-01-03 22:00:00,12.55,12.627,12.38,12.512,9000000.0
2007-01-03 22:30:00,12.516,12.58,12.398,12.439,7400000.0
2007-01-03 23:00:00,12.469,12.576,12.361,12.469,7850000.0
2007-01-03 23:30:00,12.42,12.583,12.392,12.462,6400000.0
2007-01-04 00:00:00,12.496,12.625,12.385,12.482,3050000.0
2007-01-04 00:30:00,12.543,12.579,12.46,12.552,350000.0
2007-01-04 01:00:00,12.555,12.624,12.413,12.523,5750000.0
2007-01-04 01:30:00,12.479,12.605,12.417,12.456,6750000.0
2007-01-04 02:00:00,12.529,12.634,12.378,12.503,9900000.0
2007-01-04 02:30:00,12.466,12.626,12.42,12.57,5350000.0
2007-01-04 03:00:00,12.478,12.636,12.389,12.524,9300000.0
2007-01-04 03:30:00,12.488,12.685,12.449,12.532,10600000.0
2007-01-04 04:00:00,12.512,12.626,12.457,12.527,5350000.0
2007-01-04 04:30:00,12.596,12.666,12.467,12.547,6000000.0
2007-01-04 05:00:00,12.586,12.716,12.552,12.609,4800000.0
2007-01-04 05:30:00,12.684,12.699,12.548,12.642,6200000.0
2007-01-04 06:00:00,12.634,12.728,12.522,12.649,5300000.0
2007-01-04 06:30:00,12.567,12.713,12.493,12.648,7650000.0
2007-01-04 07:00:00,12.635,12.708,12.491,12.568,6700000.0
2007-01-04 07:30:00,12.558,12.665,12.47,12.615,3600000.0
2007-01-04 08:00:00,12.561,12.664,12.471,12.592,5600000.0
2007-01-04 08:30:00,12.512,12.649,12.421,12.547,10350000.0
2007-01-04 09:00:00,12.462,12.653,12.442,12.588,8050000.0
2007-01-04 09:30:00,12.565,12.672,12.417,12.592,9600000.0
2007-01-04 10:00:00,12.59,12.657,12.336,12.496,13800000.0
2007-01-04 10:30:00,12.459,12.531,12.216,12.301,15450000.0
2007-01-04 11:00:00,12.401,12.497,12.279,12.346,13350000.0
2007-01-04 11:30:00,12.432,12.473,12.201,12.328,12300000.0
2007-01-04 12:00:00,12.361,12.504,12.224,12.315,13250000.0
2007-01-04 12:30:00,12.319,12.513,12.282,12.429,13050000.0
2007-01-04 13:00:00,12.445,12.576,12.306,12.537,12850000.0
2007-01-04 13:30:00,12.591,12.594,12.368,12.465,12050000.0
2007-01-04 14:00:00,12.497,12.678,12.417,12.562,12000000.0
2007-01-04 14:30:00,12.528,12.624,12.374,12.558,13400000.0
2007-01-04 15:00:00,12.449,12.623,12.395,12.604,12650000.0
2007-01-04 15:30:00,12.558,12.674,12.453,12.576,13100000.0
2007-01-04 16:00:00,12.606,12.694,12.438,12.565,13500000.0
2007-01-04 16:30:00,12.502,12.758,12.466,12.634,13000000.0
2007-01-04 17:00:00,12.714,12.763,12.519,12.703,12950000.0
2007-01-04 17:30:00,12.574,12.743,12.515,12.743,13100000.0
2007-01-04 18:00:00,12.634,12.757,12.527,12.711,12800000.0
2007-01-04 18:30:00,12.682,12.764,12.563,12.679,12550000.0
2007-01-04 19:00:00,12.65,12.789,12.537,12.589,11650000.0
2007-01-04 19:30:00,12.721,12.758,12.538,12.708,12000000.0
2007-01-04 20:00:00,12.725,12.828,12.537,12.55,13000000.0
2007-01-04 20:30:00,12.537,12.709,12.495,12.611,10850000.0
2007-01-04 21:00:00,12.646,12.714,12.483,12.544,11050000.0
2007-01-04 21:30:00,12.566,12.674,12.425,12.641,12250000.0
2007-01-04 22:00:00,12.544,12.626,12.414,12.551,10850000.0
2007-01-04 22:30:00,12.554,12.65,12.429,12.575,9750000.0
2007-01-04 23:00:00,12.546,12.647,12.444,12.476,5550000.0
2007-01-04 23:30:00,12.545,12.625,12.391,12.483,8750000.0
2007-01-05 00:00:00,12.491,12.602,12.455,12.487,5900000.0
2007-01-05 01:00:00,12.572,12.626,12.369,12.412,10500000.0
2007-01-05 01:30:00,12.419,12.588,12.403,12.448,9600000.0
2007-01-05 02:00:00,12.52,12.611,12.372,12.581,13250000.0
2007-01-05 02:30:00,12.427,12.664,12.427,12.534,11000000.0
2007-01-05 03:00:00,12.557,12.659,12.436,12.507,10800000.0
2007-01-05 03:30:00,12.6,12.636,12.445,12.594,9850000.0
2007-01-05 04:00:00,12.472,12.627,12.441,12.498,5600000.0
2007-01-05 04:30:00,12.56,12.615,12.452,12.539,4200000.0
2007-01-05 05:00:00,12.526,12.623,12.442,12.562,4900000.0
2007-01-05 05:30:00,12.567,12.641,12.397,12.564,10800000.0
2007-01-05 06:00:00,12.518,12.613,12.421,12.504,11750000.0
2007-01-05 06:30:00,12.512,12.664,12.411,12.624,14650000.0
2007-01-05 07:00:00,12.534,12.636,12.436,12.51,10500000.0
2007-01-05 07:30:00,12.572,12.663,12.463,12.521,7700000.0
2007-01-05 08:00:00,12.598,12.678,12.443,12.573,13350000.0
2007-01-05 08:30:00,12.586,12.645,12.453,12.586,10650000.0
2007-01-05 09:00:00,12.496,12.725,12.454,12.628,11400000.0
2007-01-05 09:30:00,12.541,12.75,12.476,12.706,11550000.0
2007-01-05 10:00:00,12.664,12.745,12.463,12.609,13150000.0
2007-01-05 10:30:00,12.54,12.677,12.435,12.451,15050000.0
2007-01-05 11:00:00,12.501,12.631,12.394,12.524,13000000.0
2007-01-05 11:30:00,12.606,12.679,12.432,12.598,12300000.0
2007-01-05 12:00:00,12.621,12.723,12.509,12.556,13050000.0
2007-01-05 12:30:00,12.575,12.716,12.479,12.627,13300000.0
2007-01-05 13:00:00,12.633,12.716,12.495,12.63,12850000.0
2007-01-05 13:30:00,12.672,12.727,12.494,12.587,14700000.0
2007-01-05 14:00:00,12.668,12.745,12.478,12.607,16300000.0
2007-01-05 14:30:00,12.583,12.698,12.479,12.653,17450000.0
2007-01-05 15:00:00,12.573,12.7,12.424,12.569,16150000.0
2007-01-05 15:30:00,12.59,12.677,12.209,12.334,17500000.0
2007-01-05 16:00:00,12.354,12.496,12.211,12.272,17700000.0
2007-01-05 16:30:00,12.317,12.415,12.074,12.191,17550000.0
2007-01-05 17:00:00,12.219,12.395,12.104,12.277,16500000.0
2007-01-05 17:30:00,12.186,12.364,11.989,12.195,17750000.0
2007-01-05 18:00:00,12.079,12.21,11.95,12.157,16500000.0
2007-01-05 18:30:00,12.133,12.196,11.902,12.109,17450000.0
2007-01-05 19:00:00,12.079,12.19,11.948,12.021,15200000.0
2007-01-05 19:30:00,12.098,12.151,11.918,12.123,14100000.0
2007-01-05 20:00:00,12.088,12.182,11.942,12.108,13500000.0
2007-01-05 20:30:00,12.091,12.167,11.956,12.085,10550000.0
2007-01-05 21:00:00,11.983,12.218,11.983,12.097,10500000.0
2007-01-05 21:30:00,12.116,12.244,11.982,12.117,9200000.0
2007-01-05 22:00:00,12.157,12.211,12.019,12.097,7350000.0
2007-01-05 22:30:00,12.096,12.205,12.014,12.182,8200000.0
2007-01-05 23:00:00,12.125,12.217,12.015,12.135,12050000.0
2007-01-05 23:30:00,12.157,12.214,12.036,12.123,5600000.0
2007-01-08 00:00:00,12.083,12.158,12.006,12.083,1400000.0
2007-01-08 00:30:00,12.125,12.15,12.005,12.075,1650000.0
2007-01-08 01:00:00,12.099,12.153,11.986,12.045,2250000.0
2007-01-08 01:30:00,12.005,12.151,11.994,12.149,4300000.0
2007-01-08 02:00:00,12.051,12.173,11.98,12.149,2900000.0
2007-01-08 02:30:00,12.12,12.16,12.017,12.123,1350000.0
2007-01-08 03:00:00,12.164,12.164,11.994,11.994,4500000.0
2007-01-08 03:30:00,12.114,12.19,11.986,12.099,10550000.0
2007-01-08 04:00:00,12.115,12.157,11.991,12.062,7250000.0
2007-01-08 04:30:00,12.098,12.111,11.95,12.042,4250000.0
2007-01-08 05:00:00,12.015,12.12,11.947,12.112,7300000.0
2007-01-08 05:30:00,12.098,12.122,11.936,12.05,5400000.0
2007-01-08 06:00:00,12.043,12.144,11.945,12.098,7800000.0
2007-01-08 06:30:00,12.051,12.164,11.965,12.094,6750000.0
2007-01-08 07:00:00,12.066,12.14,11.961,12.006,4550000.0
2007-01-08 07:30:00,12.083,12.137,11.935,11.998,5950000.0
2007-01-08 08:00:00,12.014,12.122,11.92,12.068,8000000.0
2007-01-08 08:30:00,12.049,12.124,11.925,12.059,6900000.0
2007-01-08 09:00:00,12.055,12.141,11.914,12.066,9450000.0
2007-01-08 09:30:00,12.046,12.1,11.844,12.003,10400000.0
2007-01-08 10:00:00,12.009,12.13,11.868,11.991,12950000.0
2007-01-08 10:30:00,11.935,12.101,11.869,11.904,13800000.0
2007-01-08 11:00:00,11.981,12.123,11.878,12.022,13350000.0
2007-01-08 11:30:00,12.065,12.16,11.933,12.037,12050000.0
2007-01-08 12:00:00,12.067,12.129,11.907,11.961,12650000.0
2007-01-08 12:30:00,11.977,12.194,11.919,12.094,11650000.0
2007-01-08 13:00:00,12.101,12.178,11.957,12.079,12000000.0
2007-01-08 13:30:00,12.088,12.223,11.947,12.161,11450000.0
2007-01-08 14:00:00,12.136,12.228,11.989,12.105,11850000.0
2007-01-08 14:30:00,12.085,12.236,11.982,12.161,11450000.0
2007-01-08 15:00:00,12.079,12.246,12.017,12.14,13250000.0
2007-01-08 15:30:00,12.189,12.277,12.059,12.154,14250000.0
2007-01-08 16:00:00,12.188,12.299,12.033,12.148,14450000.0
2007-01-08 16:30:00,12.146,12.277,12.086,12.168,13750000.0
2007-01-08 17:00:00,12.273,12.327,12.089,12.289,13600000.0
2007-01-08 17:30:00,12.162,12.351,12.128,12.266,14200000.0
2007-01-08 18:00:00,12.134,12.264,11.929,12.096,13300000.0
2007-01-08 18:30:00,12.072,12.208,11.985,12.146,13250000.0
2007-01-08 19:00:00,12.139,12.266,12.055,12.179,11700000.0
2007-01-08 19:30:00,12.262,12.279,12.045,12.145,12450000.0
2007-01-08 20:00:00,12.174,12.305,12.062,12.245,12150000.0
2007-01-08 20:30:00,12.248,12.287,12.068,12.155,8750000.0
2007-01-08 21:00:00,12.204,12.282,12.053,12.203,9950000.0
2007-01-08 21:30:00,12.231,12.303,12.091,12.149,7600000.0
2007-01-08 22:00:00,12.165,12.295,12.122,12.27,7050000.0
2007-01-08 22:30:00,12.279,12.344,12.133,12.229,9100000.0
2007-01-08 23:00:00,12.257,12.31,12.09,12.181,9500000.0
2007-01-08 23:30:00,12.246,12.302,12.116,12.155,3100000.0
2007-01-09 00:00:00,12.184,12.296,12.116,12.211,3050000.0
2007-01-09 00:30:00,12.21,12.21,12.138,12.138,100000.0
2007-01-09 01:00:00,12.225,12.276,12.103,12.268,2500000.0
2007-01-09 01:30:00,12.266,12.319,12.135,12.187,3300000.0
2007-01-09 02:00:00,12.277,12.326,12.111,12.186,8750000.0
2007-01-09 02:30:00,12.302,12.366,12.152,12.289,8700000.0
2007-01-09 03:00:00,12.247,12.363,12.137,12.303,11800000.0
2007-01-09 03:30:00,12.241,12.359,12.17,12.289,11600000.0
2007-01-09 04:00:00,12.272,12.353,12.153,12.246,6550000.0
2007-01-09 04:30:00,12.317,12.341,12.139,12.252,7000000.0
2007-01-09 05:00:00,12.267,12.376,12.163,12.303,8750000.0
2007-01-09 05:30:00,12.272,12.338,12.139,12.196,8650000.0
2007-01-09 06:00:00,12.272,12.35,12.139,12.32,8700000.0
2007-01-09 06:30:00,12.223,12.336,12.148,12.288,9800000.0
2007-01-09 07:00:00,12.213,12.355,12.12,12.282,8050000.0
2007-01-09 07:30:00,12.266,12.341,12.159,12.198,8250000.0
2007-01-09 08:00:00,12.191,12.339,12.119,12.287,11300000.0
2007-01-09 08:30:00,12.281,12.318,12.14,12.264,6000000.0
2007-01-09 09:00:00,12.235,12.385,12.16,12.355,10400000.0
2007-01-09 09:30:00,12.299,12.405,12.193,12.362,11050000.0
2007-01-09 10:00:00,12.358,12.415,12.178,12.361,13300000.0
2007-01-09 10:30:00,12.313,12.436,12.196,12.229,15450000.0
2007-01-09 11:00:00,12.352,12.45,12.215,12.289,12800000.0
2007-01-09 11:30:00,12.361,12.413,12.196,12.284,12450000.0
2007-01-09 12:00:00,12.306,12.404,12.174,12.217,11550000.0
2007-01-09 12:30:00,12.216,12.366,12.157,12.301,12350000.0
2007-01-09 13:00:00,12.297,12.423,12.15,12.314,12850000.0
2007-01-09 13:30:00,12.336,12.354,12.146,12.227,11500000.0
2007-01-09 14:00:00,12.266,12.348,12.111,12.224,12300000.0
2007-01-09 14:30:00,12.184,12.274,11.985,12.235,13350000.0
2007-01-09 15:00:00,12.089,12.253,12.033,12.152,13200000.0
2007-01-09 15:30:00,12.168,12.263,12.036,12.151,13000000.0
2007-01-09 16:00:00,12.213,12.295,12.072,12.183,13900000.0
2007-01-09 16:30:00,12.11,12.359,12.069,12.23,13150000.0
2007-01-09 17:00:00,12.304,12.352,12.109,12.294,12950000.0
2007-01-09 17:30:00,12.161,12.346,12.085,12.182,12200000.0
2007-01-09 18:00:00,12.173,12.313,12.089,12.202,13750000.0
2007-01-09 18:30:00,12.235,12.326,12.084,12.226,19400000.0
2007-01-09 19:00:00,12.187,12.423,12.121,12.346,17250000.0
2007-01-09 19:30:00,12.414,12.472,12.23,12.405,14000000.0
2007-01-09 20:00:00,12.412,12.514,12.239,12.452,13900000.0
2007-01-09 20:30:00,12.464,12.522,12.267,12.381,10900000.0
2007-01-09 21:00:00,12.357,12.476,12.244,12.418,10300000.0
2007-01-09 21:30:00,12.301,12.463,12.29,12.429,7850000.0
2007-01-09 22:00:00,12.39,12.493,12.292,12.364,6600000.0
2007-01-09 22:30:00,12.387,12.439,12.274,12.427,6350000.0
2007-01-09 23:00:00,12.417,12.464,12.283,12.374,6200000.0
2007-01-09 23:30:00,12.387,12.493,12.282,12.383,5900000.0
2007-01-10 00:00:00,12.48,12.5,12.17,12.406,3600000.0
2007-01-10 00:30:00,12.395,12.407,12.286,12.355,800000.0
2007-01-10 01:00:00,12.447,12.493,12.305,12.403,3350000.0
2007-01-10 01:30:00,12.336,12.471,12.299,12.336,3100000.0
2007-01-10 02:00:00,12.387,12.461,12.255,12.381,6050000.0
2007-01-10 02:30:00,12.35,12.443,12.242,12.291,6250000.0
2007-01-10 03:00:00,12.35,12.458,12.229,12.382,7600000.0
2007-01-10 03:30:00,12.416,12.469,12.261,12.388,12600000.0
2007-01-10 04:00:00,12.359,12.442,12.259,12.341,5500000.0
2007-01-10 04:30:00,12.343,12.468,12.216,12.316,9800000.0
2007-01-10 05:00:00,12.349,12.453,12.25,12.312,6900000.0
2007-01-10 05:30:00,12.389,12.475,12.264,12.308,7700000.0
2007-01-10 06:00:00,12.381,12.452,12.257,12.334,5950000.0
2007-01-10 06:30:00,12.389,12.451,12.265,12.305,6500000.0
2007-01-10 07:00:00,12.315,12.481,12.249,12.375,5450000.0
2007-01-10 07:30:00,12.377,12.461,12.233,12.326,7850000.0
2007-01-10 08:00:00,12.399,12.457,12.254,12.387,11400000.0
2007-01-10 08:30:00,12.396,12.445,12.254,12.349,9950000.0
2007-01-10 09:00:00,12.341,12.453,12.257,12.407,10950000.0
2007-01-10 09:30:00,12.32,12.503,12.272,12.445,10150000.0
2007-01-10 10:00:00,12.416,12.572,12.191,12.39,12600000.0
2007-01-10 10:30:00,12.343,12.458,12.181,12.256,13550000.0
2007-01-10 11:00:00,12.314,12.44,12.197,12.322,12800000.0
2007-01-10 11:30:00,12.391,12.409,12.211,12.296,12150000.0
2007-01-10 12:00:00,12.332,12.414,12.171,12.215,13050000.0
2007-01-10 12:30:00,12.222,12.421,12.199,12.35,13050000.0
2007-01-10 13:00:00,12.357,12.455,12.227,12.34,12850000.0
2007-01-10 13:30:00,12.404,12.477,12.22,12.33,12250000.0
2007-01-10 14:00:00,12.352,12.428,12.23,12.344,11700000.0
2007-01-10 14:30:00,12.33,12.503,12.26,12.417,13250000.0
2007-01-10 15:00:00,12.32,12.496,12.225,12.354,12600000.0
2007-01-10 15:30:00,12.311,12.404,12.129,12.293,13200000.0
2007-01-10 16:00:00,12.338,12.381,12.165,12.337,13500000.0
2007-01-10 16:30:00,12.196,12.352,12.135,12.156,13300000.0
2007-01-10 17:00:00,12.221,12.232,12.022,12.206,12750000.0
2007-01-10 17:30:00,12.083,12.345,12.051,12.268,12750000.0
2007-01-10 18:00:00,12.173,12.345,12.14,12.276,13000000.0
2007-01-10 18:30:00,12.252,12.426,12.141,12.383,12800000.0
2007-01-10 19:00:00,12.358,12.441,12.224,12.31,11600000.0
2007-01-10 19:30:00,12.354,12.398,12.206,12.225,12450000.0
2007-01-10 20:00:00,12.234,12.44,12.193,12.347,13150000.0
2007-01-10 20:30:00,12.335,12.42,12.151,12.236,10050000.0
2007-01-10 21:00:00,12.211,12.348,12.148,12.342,5850000.0
2007-01-10 21:30:00,12.194,12.37,12.166,12.243,6400000.0
2007-01-10 22:00:00,12.303,12.339,12.166,12.303,2900000.0
2007-01-10 22:30:00,12.23,12.294,12.174,12.213,1350000.0
2007-01-10 23:00:00,12.287,12.326,12.15,12.283,2300000.0
2007-01-10 23:30:00,12.274,12.297,12.174,12.245,600000.0
2007-01-11 00:00:00,12.35,12.52,12.175,12.267,1300000.0
2007-01-11 00:30:00,12.304,12.313,12.204,12.263,400000.0
2007-01-11 01:00:00,12.303,12.315,12.204,12.288,550000.0
2007-01-11 01:30:00,12.284,12.315,12.218,12.304,650000.0
2007-01-11 02:00:00,12.303,12.366,12.183,12.259,2450000.0
2007-01-11 02:30:00,12.325,12.351,12.201,12.262,1100000.0
2007-01-11 03:00:00,12.341,12.365,12.125,12.206,10350000.0
2007-01-11 03:30:00,12.279,12.353,12.137,12.234,8750000.0
2007-01-11 04:00:00,12.174,12.339,12.124,12.224,5650000.0
2007-01-11 04:30:00,12.265,12.316,12.134,12.289,3800000.0
2007-01-11 05:00:00,12.273,12.38,12.138,12.245,6100000.0
2007-01-11 05:30:00,12.288,12.349,12.109,12.252,10650000.0
2007-01-11 06:00:00,12.258,12.317,12.112,12.191,10400000.0
2007-01-11 06:30:00,12.149,12.299,12.1,12.159,6000000.0
2007-01-11 07:00:00,12.242,12.331,12.14,12.277,6350000.0
2007-01-11 07:30:00,12.195,12.359,12.147,12.207,7350000.0
2007-01-11 08:00:00,12.263,12.33,12.125,12.28,7300000.0
2007-01-11 08:30:00,12.297,12.344,12.155,12.284,8700000.0
2007-01-11 09:00:00,12.268,12.349,12.174,12.28,8450000.0
2007-01-11 09:30:00,12.29,12.376,12.137,12.344,9350000.0
2007-01-11 10:00:00,12.265,12.378,12.135,12.302,10600000.0
2007-01-11 10:30:00,12.2,12.332,12.11,12.144,13000000.0
2007-01-11 11:00:00,12.214,12.424,12.168,12.275,12600000.0
2007-01-11 11:30:00,12.325,12.387,12.153,12.28,11250000.0
2007-01-11 12:00:00,12.316,12.421,12.206,12.216,13200000.0
2007-01-11 12:30:00,12.225,12.426,12.189,12.31,13050000.0
2007-01-11 13:00:00,12.328,12.401,12.166,12.31,11400000.0
2007-01-11 13:30:00,12.36,12.366,12.165,12.344,12100000.0
2007-01-11 14:00:00,12.298,12.459,12.193,12.302,17800000.0
2007-01-11 14:30:00,12.264,12.453,12.173,12.376,18500000.0
2007-01-11 15:00:00,12.343,12.514,12.196,12.458,16550000.0
2007-01-11 15:30:00,12.459,12.501,12.245,12.332,17950000.0
2007-01-11 16:00:00,12.427,12.479,12.208,12.289,17650000.0
2007-01-11 16:30:00,12.417,12.49,12.23,12.345,17350000.0
2007-01-11 17:00:00,12.361,12.492,12.236,12.443,17600000.0
2007-01-11 17:30:00,12.336,12.478,12.24,12.42,18250000.0
2007-01-11 18:00:00,12.334,12.534,12.278,12.442,16750000.0
2007-01-11 18:30:00,12.413,12.529,12.288,12.403,16150000.0
2007-01-11 19:00:00,12.421,12.532,12.282,12.416,14600000.0
2007-01-11 19:30:00,12.439,12.446,12.214,12.302,13700000.0
2007-01-11 20:00:00,12.295,12.424,12.155,12.306,12500000.0
2007-01-11 20:30:00,12.248,12.364,12.152,12.258,9200000.0
2007-01-11 21:00:00,12.247,12.328,12.157,12.21,8100000.0
2007-01-11 21:30:00,12.25,12.334,12.138,12.19,4050000.0
2007-01-11 22:00:00,12.162,12.324,12.124,12.195,2950000.0
2007-01-11 22:30:00,12.255,12.299,12.146,12.202,1900000.0
2007-01-11 23:00:00,12.246,12.316,12.159,12.204,2750000.0
2007-01-11 23:30:00,12.218,12.315,12.154,12.21,2550000.0
2007-01-12 00:00:00,12.31,12.84,12.186,12.235,2500000.0
2007-01-12 00:30:00,12.285,12.303,12.193,12.234,800000.0
2007-01-12 01:00:00,12.28,12.336,12.171,12.254,5100000.0
2007-01-12 01:30:00,12.236,12.317,12.184,12.308,1800000.0
2007-01-12 02:00:00,12.315,12.338,12.175,12.255,2750000.0
2007-01-12 02:30:00,12.313,12.342,12.141,12.299,2650000.0
2007-01-12 03:00:00,12.32,12.32,12.124,12.276,10100000.0
2007-01-12 03:30:00,12.256,12.371,12.108,12.213,7300000.0
2007-01-12 04:00:00,12.258,12.302,12.135,12.242,4650000.0
2007-01-12 04:30:00,12.29,12.32,12.125,12.178,8400000.0
2007-01-12 05:00:00,12.212,12.381,12.139,12.269,4950000.0
2007-01-12 05:30:00,12.265,12.358,12.16,12.298,8050000.0
2007-01-12 06:00:00,12.285,12.378,12.193,12.355,6550000.0
2007-01-12 06:30:00,12.318,12.423,12.226,12.332,7600000.0
2007-01-12 07:00:00,12.316,12.439,12.248,12.28,6650000.0
2007-01-12 07:30:00,12.348,12.44,12.23,12.322,7350000.0
2007-01-12 08:00:00,12.358,12.433,12.239,12.346,10650000.0
2007-01-12 08:30:00,12.38,12.425,12.261,12.359,8200000.0
2007-01-12 09:00:00,12.337,12.45,12.243,12.413,7200000.0
2007-01-12 09:30:00,12.312,12.446,12.265,12.407,8750000.0
2007-01-12 10:00:00,12.348,12.448,12.252,12.375,6450000.0
2007-01-12 10:30:00,12.315,12.44,12.217,12.233,10750000.0
2007-01-12 11:00:00,12.314,12.425,12.217,12.318,11900000.0
2007-01-12 11:30:00,12.372,12.427,12.202,12.336,12300000.0
2007-01-12 12:00:00,12.356,12.444,12.203,12.248,12600000.0
2007-01-12 12:30:00,12.292,12.484,12.258,12.418,13250000.0
2007-01-12 13:00:00,12.401,12.469,12.245,12.396,11500000.0
2007-01-12 13:30:00,12.44,12.462,12.227,12.285,11750000.0
2007-01-12 14:00:00,12.348,12.45,12.226,12.366,10600000.0
2007-01-12 14:30:00,12.325,12.453,12.228,12.376,12850000.0
2007-01-12 15:00:00,12.26,12.43,12.201,12.233,12700000.0
2007-01-12 15:30:00,12.364,12.454,12.211,12.344,13050000.0
2007-01-12 16:00:00,12.36,12.479,12.245,12.458,13300000.0
2007-01-12 16:30:00,12.331,12.659,12.272,12.502,13200000.0
2007-01-12 17:00:00,12.603,12.69,12.466,12.652,12800000.0
2007-01-12 17:30:00,12.521,12.717,12.452,12.586,13200000.0
2007-01-12 18:00:00,12.478,12.646,12.419,12.553,12250000.0
2007-01-12 18:30:00,12.572,12.634,12.451,12.556,9450000.0
2007-01-12 19:00:00,12.513,12.702,12.429,12.604,9250000.0
2007-01-12 19:30:00,12.724,12.824,12.576,12.731,11900000.0
2007-01-12 20:00:00,12.766,12.847,12.599,12.708,11600000.0
2007-01-12 20:30:00,12.73,12.812,12.566,12.671,10300000.0
2007-01-12 21:00:00,12.722,12.769,12.568,12.617,9250000.0
2007-01-12 21:30:00,12.645,12.79,12.575,12.649,6800000.0
2007-01-12 22:00:00,12.725,12.773,12.646,12.713,1450000.0
2007-01-12 22:30:00,12.745,12.814,12.67,12.726,1400000.0
2007-01-12 23:00:00,12.759,12.859,12.658,12.782,2650000.0
2007-01-12 23:30:00,12.776,12.838,12.694,12.733,2250000.0
2007-01-15 00:00:00,12.84,12.9,12.682,12.723,400000.0
2007-01-15 00:30:00,12.835,12.846,12.684,12.723,850000.0
2007-01-15 01:00:00,12.798,12.915,12.711,12.861,4850000.0
2007-01-15 01:30:00,12.78,12.869,12.649,12.687,4350000.0
2007-01-15 02:00:00,12.694,12.913,12.655,12.86,5150000.0
2007-01-15 02:30:00,12.742,12.912,12.707,12.809,4450000.0
2007-01-15 03:00:00,12.862,12.862,12.662,12.835,6650000.0
2007-01-15 03:30:00,12.753,12.844,12.673,12.799,6400000.0
2007-01-15 04:00:00,12.731,12.856,12.662,12.748,4500000.0
2007-01-15 04:30:00,12.793,12.839,12.671,12.745,3800000.0
2007-01-15 05:00:00,12.733,12.894,12.656,12.804,7050000.0
2007-01-15 05:30:00,12.869,12.887,12.669,12.771,7100000.0
2007-01-15 06:00:00,12.795,12.864,12.682,12.783,5050000.0
2007-01-15 06:30:00,12.765,12.851,12.621,12.727,5150000.0
2007-01-15 07:00:00,12.774,12.866,12.665,12.806,2900000.0
2007-01-15 07:30:00,12.813,12.899,12.665,12.818,7800000.0
2007-01-15 08:00:00,12.778,12.87,12.651,12.783,9550000.0
2007-01-15 08:30:00,12.792,12.852,12.67,12.791,10050000.0
2007-01-15 09:00:00,12.767,12.855,12.659,12.744,5700000.0
2007-01-15 09:30:00,12.753,12.858,12.628,12.738,9300000.0
2007-01-15 10:00:00,12.784,12.916,12.624,12.824,11250000.0
2007-01-15 10:30:00,12.778,12.909,12.655,12.667,9950000.0
2007-01-15 11:00:00,12.74,12.884,12.683,12.727,6850000.0
2007-01-15 11:30:00,12.803,12.875,12.675,12.775,9100000.0
2007-01-15 12:00:00,12.794,12.915,12.679,12.706,9300000.0
2007-01-15 12:30:00,12.721,12.86,12.678,12.812,9800000.0
2007-01-15 13:00:00,12.8,12.87,12.688,12.801,5950000.0
2007-01-15 13:30:00,12.823,12.895,12.675,12.828,6950000.0
2007-01-15 14:00:00,12.811,12.87,12.704,12.802,5050000.0
2007-01-15 14:30:00,12.789,12.892,12.659,12.835,6600000.0
2007-01-15 15:00:00,12.742,12.899,12.647,12.815,10700000.0
2007-01-15 15:30:00,12.761,12.927,12.661,12.736,10950000.0
2007-01-15 16:00:00,12.793,12.854,12.633,12.7,8200000.0
2007-01-15 16:30:00,12.707,12.853,12.669,12.705,9450000.0
2007-01-15 17:00:00,12.789,12.834,12.654,12.823,6700000.0
2007-01-15 17:30:00,12.681,12.859,12.651,12.83,8250000.0
2007-01-15 18:00:00,12.714,12.826,12.662,12.709,7000000.0
2007-01-15 18:30:00,12.772,12.861,12.663,12.766,9650000.0
2007-01-15 19:00:00,12.766,12.872,12.667,12.758,6850000.0
2007-01-15 19:30:00,12.778,12.868,12.695,12.746,3450000.0
2007-01-15 20:00:00,12.795,12.86,12.656,12.694,5800000.0
2007-01-15 20:30:00,12.707,12.854,12.686,12.749,2700000.0
2007-01-15 21:00:00,12.85,12.877,12.673,12.854,5550000.0
2007-01-15 21:30:00,12.855,12.881,12.7,12.782,5200000.0
2007-01-15 22:00:00,12.823,12.868,12.689,12.825,3650000.0
2007-01-15 22:30:00,12.832,12.877,12.689,12.782,4750000.0
2007-01-15 23:00:00,12.829,12.853,12.668,12.797,2050000.0
2007-01-15 23:30:00,12.778,12.853,12.706,12.753,1950000.0
2007-01-16 00:00:00,12.87,12.89,12.51,12.793,2050000.0
2007-01-16 00:30:00,12.74,12.858,12.713,12.754,1200000.0
2007-01-16 01:00:00,12.806,12.854,12.705,12.747,1450000.0
2007-01-16 01:30:00,12.746,12.879,12.724,12.797,2550000.0
2007-01-16 02:00:00,12.854,12.9,12.715,12.838,3800000.0
2007-01-16 02:30:00,12.754,12.867,12.717,12.751,1950000.0
2007-01-16 03:00:00,12.873,12.879,12.676,12.799,8600000.0
2007-01-16 03:30:00,12.812,12.843,12.653,12.776,9150000.0
2007-01-16 04:00:00,12.765,12.846,12.636,12.697,6850000.0
2007-01-16 04:30:00,12.735,12.844,12.643,12.684,6100000.0
2007-01-16 05:00:00,12.685,12.85,12.657,12.787,3800000.0
2007-01-16 05:30:00,12.781,12.82,12.608,12.725,8300000.0
2007-01-16 06:00:00,12.711,12.854,12.643,12.763,7200000.0
2007-01-16 06:30:00,12.684,12.853,12.655,12.692,10400000.0
2007-01-16 07:00:00,12.775,12.812,12.664,12.716,3350000.0
2007-01-16 07:30:00,12.772,12.818,12.621,12.708,5700000.0
2007-01-16 08:00:00,12.78,12.825,12.628,12.743,10750000.0
2007-01-16 08:30:00,12.77,12.803,12.635,12.735,6300000.0
2007-01-16 09:00:00,12.73,12.855,12.632,12.79,6600000.0
2007-01-16 09:30:00,12.7,12.852,12.624,12.767,8700000.0
2007-01-16 10:00:00,12.769,12.875,12.591,12.722,10950000.0
2007-01-16 10:30:00,12.687,12.771,12.515,12.66,13800000.0
2007-01-16 11:00:00,12.648,12.825,12.572,12.682,12850000.0
2007-01-16 11:30:00,12.752,12.795,12.597,12.703,10400000.0
2007-01-16 12:00:00,12.747,12.838,12.575,12.664,12550000.0
2007-01-16 12:30:00,12.768,12.835,12.621,12.758,11600000.0
2007-01-16 13:00:00,12.775,12.849,12.613,12.804,10350000.0
2007-01-16 13:30:00,12.811,12.834,12.655,12.743,10500000.0
2007-01-16 14:00:00,12.775,12.853,12.641,12.779,10950000.0
2007-01-16 14:30:00,12.744,12.833,12.575,12.76,12700000.0
2007-01-16 15:00:00,12.673,12.805,12.552,12.682,12550000.0
2007-01-16 15:30:00,12.693,12.828,12.589,12.647,13100000.0
2007-01-16 16:00:00,12.71,12.861,12.587,12.753,13550000.0
2007-01-16 16:30:00,12.69,12.856,12.617,12.686,13250000.0
2007-01-16 17:00:00,12.774,12.801,12.567,12.756,15300000.0
2007-01-16 17:30:00,12.629,12.803,12.44,12.609,22250000.0
2007-01-16 18:00:00,12.557,12.654,12.386,12.472,19050000.0
2007-01-16 18:30:00,12.512,12.618,12.394,12.544,19500000.0
2007-01-16 19:00:00,12.516,12.623,12.405,12.572,16750000.0
2007-01-16 19:30:00,12.544,12.648,12.411,12.531,13550000.0
2007-01-16 20:00:00,12.55,12.654,12.347,12.501,13150000.0
2007-01-16 20:30:00,12.431,12.546,12.337,12.462,9500000.0
2007-01-16 21:00:00,12.515,12.561,12.348,12.466,8250000.0
2007-01-16 21:30:00,12.489,12.56,12.383,12.492,8000000.0
2007-01-16 22:00:00,12.381,12.545,12.37,12.489,2200000.0
2007-01-16 22:30:00,12.505,12.514,12.399,12.497,1200000.0
2007-01-16 23:00:00,12.501,12.552,12.397,12.506,1100000.0
2007-01-16 23:30:00,12.505,12.527,12.368,12.445,2850000.0
2007-01-17 00:00:00,12.455,12.553,12.393,12.494,1550000.0
2007-01-17 00:30:00,12.517,12.534,12.396,12.486,1050000.0
2007-01-17 01:00:00,12.513,12.6,12.404,12.473,3700000.0
2007-01-17 01:30:00,12.473,12.562,12.385,12.5,3250000.0
2007-01-17 02:00:00,12.424,12.556,12.424,12.464,550000.0
2007-01-17 02:30:00,12.516,12.617,12.418,12.483,3350000.0
2007-01-17 03:00:00,12.537,12.583,12.407,12.556,4350000.0
2007-01-17 03:30:00,12.525,12.613,12.389,12.48,4850000.0
2007-01-17 04:00:00,12.486,12.557,12.376,12.459,4500000.0
2007-01-17 04:30:00,12.52,12.561,12.398,12.536,4450000.0
2007-01-17 05:00:00,12.477,12.573,12.405,12.473,2800000.0
2007-01-17 05:30:00,12.543,12.58,12.373,12.473,5800000.0
2007-01-17 06:00:00,12.51,12.617,12.4,12.545,4900000.0
2007-01-17 06:30:00,12.479,12.583,12.398,12.474,5450000.0
2007-01-17 07:00:00,12.434,12.585,12.421,12.468,4300000.0
2007-01-17 07:30:00,12.541,12.626,12.402,12.484,6800000.0
2007-01-17 08:00:00,12.532,12.633,12.404,12.541,6250000.0
2007-01-17 08:30:00,12.416,12.61,12.405,12.511,5600000.0
2007-01-17 09:00:00,12.532,12.585,12.393,12.531,7700000.0
2007-01-17 09:30:00,12.489,12.583,12.348,12.5,8200000.0
2007-01-17 10:00:00,12.539,12.644,12.365,12.5,10750000.0
2007-01-17 10:30:00,12.437,12.58,12.331,12.358,12600000.0
2007-01-17 11:00:00,12.421,12.606,12.345,12.459,11550000.0
2007-01-17 11:30:00,12.543,12.57,12.345,12.418,10300000.0
2007-01-17 12:00:00,12.453,12.549,12.298,12.475,11100000.0
2007-01-17 12:30:00,12.387,12.54,12.347,12.483,13050000.0
2007-01-17 13:00:00,12.463,12.568,12.321,12.472,11550000.0
2007-01-17 13:30:00,12.491,12.531,12.335,12.464,11150000.0
2007-01-17 14:00:00,12.465,12.559,12.319,12.441,11800000.0
2007-01-17 14:30:00,12.413,12.55,12.28,12.456,13700000.0
2007-01-17 15:00:00,12.35,12.506,12.221,12.414,12950000.0
2007-01-17 15:30:00,12.365,12.563,12.17,12.402,13700000.0
2007-01-17 16:00:00,12.472,12.579,12.313,12.439,14800000.0
2007-01-17 16:30:00,12.445,12.636,12.399,12.527,13900000.0
2007-01-17 17:00:00,12.578,12.691,12.43,12.59,13300000.0
2007-01-17 17:30:00,12.492,12.688,12.427,12.672,13850000.0
2007-01-17 18:00:00,12.597,12.825,12.549,12.784,13800000.0
2007-01-17 18:30:00,12.749,12.807,12.581,12.711,13150000.0
2007-01-17 19:00:00,12.69,12.825,12.616,12.686,12400000.0
2007-01-17 19:30:00,12.833,12.898,12.667,12.819,12550000.0
2007-01-17 20:00:00,12.812,12.852,12.633,12.723,11000000.0
2007-01-17 20:30:00,12.652,12.784,12.576,12.694,11150000.0
2007-01-17 21:00:00,12.667,12.802,12.577,12.695,13250000.0
2007-01-17 21:30:00,12.625,12.772,12.586,12.665,8950000.0
2007-01-17 22:00:00,12.719,12.768,12.587,12.644,2650000.0
2007-01-17 22:30:00,12.667,12.787,12.621,12.648,2200000.0
2007-01-17 23:00:00,12.695,12.771,12.603,12.744,3000000.0
2007-01-17 23:30:00,12.743,12.788,12.625,12.651,3150000.0
2007-01-18 00:00:00,12.696,12.784,12.638,12.692,4650000.0
2007-01-18 00:30:00,12.753,12.791,12.633,12.673,1100000.0
2007-01-18 01:00:00,12.735,12.846,12.613,12.731,5450000.0
2007-01-18 01:30:00,12.804,12.869,12.661,12.765,6450000.0
2007-01-18 02:00:00,12.765,12.839,12.638,12.763,9450000.0
2007-01-18 02:30:00,12.707,12.814,12.621,12.785,7450000.0
2007-01-18 03:00:00,12.663,12.835,12.632,12.783,9950000.0
2007-01-18 03:30:00,12.711,12.872,12.609,12.783,10000000.0
2007-01-18 04:00:00,12.735,12.846,12.646,12.807,10250000.0
2007-01-18 04:30:00,12.775,12.871,12.656,12.781,3750000.0
2007-01-18 05:00:00,12.709,12.876,12.628,12.723,8200000.0
2007-01-18 05:30:00,12.717,12.832,12.612,12.761,7900000.0
2007-01-18 06:00:00,12.672,12.842,12.629,12.685,7000000.0
2007-01-18 06:30:00,12.74,12.842,12.642,12.754,5450000.0
2007-01-18 07:00:00,12.793,12.848,12.657,12.779,6050000.0
2007-01-18 07:30:00,12.783,12.847,12.666,12.771,6600000.0
2007-01-18 08:00:00,12.773,12.886,12.661,12.789,8950000.0
2007-01-18 08:30:00,12.793,12.843,12.628,12.729,10150000.0
2007-01-18 09:00:00,12.737,12.851,12.642,12.813,8200000.0
2007-01-18 09:30:00,12.769,12.915,12.653,12.803,11350000.0
2007-01-18 10:00:00,12.807,12.9,12.646,12.863,13050000.0
2007-01-18 10:30:00,12.826,12.935,12.692,12.692,13700000.0
2007-01-18 11:00:00,12.793,12.907,12.691,12.781,13000000.0
2007-01-18 11:30:00,12.841,12.9,12.693,12.785,11150000.0
2007-01-18 12:00:00,12.81,12.904,12.638,12.748,12550000.0
2007-01-18 12:30:00,12.71,12.858,12.634,12.791,12600000.0
2007-01-18 13:00:00,12.768,12.862,12.645,12.779,11850000.0
2007-01-18 13:30:00,12.794,12.866,12.633,12.74,11250000.0
2007-01-18 14:00:00,12.802,12.852,12.635,12.812,12100000.0
2007-01-18 14:30:00,12.751,12.877,12.63,12.787,12900000.0
2007-01-18 15:00:00,12.683,12.859,12.626,12.684,14650000.0
2007-01-18 15:30:00,12.771,12.844,12.538,12.651,16000000.0
2007-01-18 16:00:00,12.689,12.874,12.572,12.803,15950000.0
2007-01-18 16:30:00,12.723,12.895,12.665,12.758,15450000.0
2007-01-18 17:00:00,12.876,12.908,12.611,12.757,15600000.0
2007-01-18 17:30:00,12.664,12.803,12.505,12.727,16200000.0
2007-01-18 18:00:00,12.618,12.795,12.552,12.699,15650000.0
2007-01-18 18:30:00,12.695,12.755,12.544,12.624,15300000.0
2007-01-18 19:00:00,12.595,12.76,12.555,12.73,14100000.0
2007-01-18 19:30:00,12.721,12.735,12.479,12.482,12300000.0
2007-01-18 20:00:00,12.523,12.678,12.411,12.495,13150000.0
2007-01-18 20:30:00,12.487,12.621,12.403,12.528,11400000.0
2007-01-18 21:00:00,12.533,12.604,12.388,12.591,10800000.0
2007-01-18 21:30:00,12.439,12.628,12.424,12.596,9100000.0
2007-01-18 22:00:00,12.582,12.648,12.455,12.531,9550000.0
2007-01-18 22:30:00,12.536,12.644,12.461,12.553,6850000.0
2007-01-18 23:00:00,12.562,12.617,12.472,12.519,1350000.0
2007-01-18 23:30:00,12.528,12.68,12.456,12.593,5900000.0
2007-01-19 00:00:00,12.539,12.659,12.454,12.628,4400000.0
2007-01-19 00:30:00,12.595,12.635,12.494,12.522,1600000.0
2007-01-19 01:00:00,12.532,12.636,12.469,12.622,3000000.0
2007-01-19 01:30:00,12.557,12.68,12.479,12.641,6350000.0
2007-01-19 02:00:00,12.615,12.666,12.467,12.615,4900000.0
2007-01-19 02:30:00,12.56,12.717,12.499,12.616,5100000.0
2007-01-19 03:00:00,12.549,12.7,12.481,12.579,8400000.0
2007-01-19 03:30:00,12.598,12.688,12.466,12.536,8550000.0
2007-01-19 04:00:00,12.603,12.632,12.476,12.566,3650000.0
2007-01-19 04:30:00,12.609,12.654,12.476,12.534,4400000.0
2007-01-19 05:00:00,12.55,12.699,12.462,12.513,3850000.0
2007-01-19 05:30:00,12.613,12.654,12.483,12.636,4250000.0
2007-01-19 06:00:00,12.602,12.704,12.448,12.568,9200000.0
2007-01-19 06:30:00,12.621,12.678,12.489,12.634,6650000.0
2007-01-19 07:00:00,12.527,12.662,12.496,12.583,4150000.0
2007-01-19 07:30:00,12.598,12.663,12.487,12.625,5950000.0
2007-01-19 08:00:00,12.564,12.679,12.501,12.615,8350000.0
2007-01-19 08:30:00,12.605,12.705,12.517,12.619,6750000.0
2007-01-19 09:00:00,12.533,12.689,12.504,12.544,6950000.0
2007-01-19 09:30:00,12.62,12.695,12.468,12.653,6600000.0
2007-01-19 10:00:00,12.596,12.696,12.472,12.601,11950000.0
2007-01-19 10:30:00,12.538,12.629,12.39,12.443,13100000.0
2007-01-19 11:00:00,12.519,12.665,12.413,12.556,11550000.0
2007-01-19 11:30:00,12.63,12.656,12.458,12.564,11550000.0
2007-01-19 12:00:00,12.591,12.671,12.43,12.483,11000000.0
2007-01-19 12:30:00,12.593,12.682,12.453,12.583,12100000.0
2007-01-19 13:00:00,12.587,12.682,12.47,12.587,11950000.0
2007-01-19 13:30:00,12.642,12.722,12.47,12.669,11800000.0
2007-01-19 14:00:00,12.645,12.713,12.508,12.61,11300000.0
2007-01-19 14:30:00,12.601,12.73,12.506,12.667,13050000.0
2007-01-19 15:00:00,12.56,12.748,12.514,12.625,15200000.0
2007-01-19 15:30:00,12.592,12.761,12.499,12.629,19550000.0
2007-01-19 16:00:00,12.662,12.744,12.509,12.634,18750000.0
2007-01-19 16:30:00,12.621,12.721,12.477,12.569,18450000.0
2007-01-19 17:00:00,12.657,12.7,12.484,12.566,18350000.0
2007-01-19 17:30:00,12.538,12.807,12.504,12.773,18700000.0
2007-01-19 18:00:00,12.657,12.84,12.61,12.836,17200000.0
2007-01-19 18:30:00,12.761,12.833,12.586,12.763,17100000.0
2007-01-19 19:00:00,12.727,12.859,12.608,12.777,15200000.0
2007-01-19 19:30:00,12.784,12.855,12.633,12.784,13500000.0
2007-01-19 20:00:00,12.791,12.849,12.617,12.728,11900000.0
2007-01-19 20:30:00,12.8,12.903,12.659,12.752,9750000.0
2007-01-19 21:00:00,12.697,12.867,12.623,12.75,8500000.0
2007-01-19 21:30:00,12.718,12.872,12.654,12.716,6500000.0
2007-01-19 22:00:00,12.799,12.858,12.694,12.786,1900000.0
2007-01-19 22:30:00,12.785,12.848,12.694,12.733,5200000.0
2007-01-19 23:00:00,12.717,12.858,12.659,12.734,3700000.0
2007-01-19 23:30:00,12.823,12.848,12.695,12.725,1750000.0
2007-01-22 00:00:00,12.85,13.1,12.704,12.74,1100000.0
2007-01-22 00:30:00,12.804,12.85,12.694,12.734,1150000.0
2007-01-22 01:00:00,12.805,12.826,12.721,12.748,700000.0
2007-01-22 01:30:00,12.767,12.842,12.676,12.777,1350000.0
2007-01-22 02:00:00,12.795,12.858,12.659,12.702,4500000.0
2007-01-22 02:30:00,12.76,12.863,12.642,12.825,6400000.0
2007-01-22 03:00:00,12.818,12.9,12.67,12.784,5250000.0
2007-01-22 03:30:00,12.724,12.869,12.638,12.743,3050000.0
2007-01-22 04:00:00,12.788,12.86,12.68,12.82,2700000.0
2007-01-22 04:30:00,12.785,12.833,12.682,12.696,2400000.0
2007-01-22 05:00:00,12.723,12.877,12.687,12.706,6250000.0
2007-01-22 05:30:00,12.825,12.828,12.692,12.738,2600000.0
2007-01-22 06:00:00,12.786,12.891,12.658,12.792,5350000.0
2007-01-22 06:30:00,12.794,12.884,12.685,12.753,5000000.0
2007-01-22 07:00:00,12.809,12.848,12.72,12.81,1700000.0
2007-01-22 07:30:00,12.794,12.847,12.671,12.744,6300000.0
2007-01-22 08:00:00,12.793,12.878,12.673,12.793,5500000.0
2007-01-22 08:30:00,12.8,12.843,12.662,12.772,8000000.0
2007-01-22 09:00:00,12.717,12.852,12.66,12.806,5650000.0
2007-01-22 09:30:00,12.807,12.876,12.669,12.827,8400000.0
2007-01-22 10:00:00,12.79,12.86,12.654,12.791,8600000.0
2007-01-22 10:30:00,12.754,12.863,12.64,12.659,11050000.0
2007-01-22 11:00:00,12.758,12.89,12.691,12.763,11750000.0
2007-01-22 11:30:00,12.848,12.875,12.658,12.796,12550000.0
2007-01-22 12:00:00,12.776,12.881,12.673,12.673,8900000.0
2007-01-22 12:30:00,12.7,12.893,12.663,12.79,13450000.0
2007-01-22 13:00:00,12.797,12.882,12.657,12.808,12000000.0
2007-01-22 13:30:00,12.844,12.872,12.691,12.776,12150000.0
2007-01-22 14:00:00,12.79,12.879,12.653,12.803,13450000.0
2007-01-22 14:30:00,12.75,12.913,12.624,12.847,21750000.0
2007-01-22 15:00:00,12.705,12.857,12.609,12.729,19950000.0
2007-01-22 15:30:00,12.693,12.813,12.585,12.688,22550000.0
2007-01-22 16:00:00,12.766,12.917,12.593,12.799,21800000.0
2007-01-22 16:30:00,12.872,13.078,12.737,12.956,20950000.0
2007-01-22 17:00:00,13.033,13.071,12.796,13.028,20950000.0
2007-01-22 17:30:00,13.003,13.093,12.846,13.02,21350000.0
2007-01-22 18:00:00,12.917,13.133,12.845,13.071,18900000.0
2007-01-22 18:30:00,13.041,13.086,12.866,12.977,20650000.0
2007-01-22 19:00:00,13.009,13.104,12.863,12.944,16600000.0
2007-01-22 19:30:00,12.983,13.027,12.799,12.834,14850000.0
2007-01-22 20:00:00,12.878,12.994,12.724,12.82,13900000.0
2007-01-22 20:30:00,12.753,12.905,12.692,12.843,9850000.0
2007-01-22 21:00:00,12.85,13.008,12.735,12.904,12600000.0
2007-01-22 21:30:00,12.856,12.935,12.729,12.784,9500000.0
2007-01-22 22:00:00,12.863,12.958,12.746,12.82,7400000.0
2007-01-22 22:30:00,12.798,12.9,12.731,12.853,6350000.0
2007-01-22 23:00:00,12.761,12.913,12.725,12.773,2750000.0
2007-01-22 23:30:00,12.854,12.9,12.714,12.782,5800000.0
2007-01-23 00:00:00,12.804,12.96,12.718,12.76,3850000.0
2007-01-23 00:30:00,12.844,12.864,12.754,12.794,1000000.0
2007-01-23 01:00:00,12.874,12.922,12.705,12.85,6950000.0
2007-01-23 01:30:00,12.88,12.903,12.741,12.796,3900000.0
2007-01-23 02:00:00,12.826,12.894,12.701,12.851,5850000.0
2007-01-23 02:30:00,12.75,12.891,12.713,12.778,6650000.0
2007-01-23 03:00:00,12.898,12.899,12.699,12.857,6000000.0
2007-01-23 03:30:00,12.873,12.874,12.705,12.826,6100000.0
2007-01-23 04:00:00,12.835,12.876,12.712,12.776,7300000.0
2007-01-23 04:30:00,12.802,12.932,12.734,12.837,3400000.0
2007-01-23 05:00:00,12.752,12.884,12.697,12.839,5950000.0
2007-01-23 05:30:00,12.822,12.9,12.696,12.805,5950000.0
2007-01-23 06:00:00,12.824,12.922,12.731,12.882,10150000.0
2007-01-23 06:30:00,12.85,12.918,12.729,12.803,6950000.0
2007-01-23 07:00:00,12.876,12.944,12.736,12.835,6050000.0
2007-01-23 07:30:00,12.825,12.925,12.733,12.817,8350000.0
2007-01-23 08:00:00,12.876,12.957,12.722,12.869,11800000.0
2007-01-23 08:30:00,12.865,12.921,12.72,12.85,7600000.0
2007-01-23 09:00:00,12.861,12.957,12.746,12.871,9200000.0
2007-01-23 09:30:00,12.81,12.983,12.756,12.966,9050000.0
2007-01-23 10:00:00,12.951,13.05,12.809,12.967,11900000.0
2007-01-23 10:30:00,12.922,13.039,12.801,12.849,13850000.0
2007-01-23 11:00:00,12.921,13.068,12.824,12.942,13350000.0
2007-01-23 11:30:00,13.0,13.049,12.83,12.963,11600000.0
2007-01-23 12:00:00,12.982,13.072,12.847,12.889,12850000.0
2007-01-23 12:30:00,12.92,13.068,12.858,12.989,12750000.0
2007-01-23 13:00:00,12.999,13.087,12.85,12.975,12100000.0
2007-01-23 13:30:00,13.027,13.078,12.856,12.929,12100000.0
2007-01-23 14:00:00,12.995,13.071,12.878,13.01,12150000.0
2007-01-23 14:30:00,12.981,13.119,12.871,13.08,11600000.0
2007-01-23 15:00:00,12.966,13.138,12.901,13.039,12750000.0
2007-01-23 15:30:00,13.064,13.194,12.953,13.061,13200000.0
2007-01-23 16:00:00,13.098,13.157,12.889,13.051,17200000.0
2007-01-23 16:30:00,12.978,13.183,12.92,13.076,17250000.0
2007-01-23 17:00:00,13.175,13.195,12.98,13.044,18150000.0
2007-01-23 17:30:00,13.025,13.282,12.998,13.158,18500000.0
2007-01-23 18:00:00,13.072,13.26,12.999,13.141,16800000.0
2007-01-23 18:30:00,13.117,13.212,12.986,13.127,16600000.0
2007-01-23 19:00:00,13.058,13.23,13.004,13.173,14450000.0
2007-01-23 19:30:00,13.202,13.228,12.98,13.025,12900000.0
2007-01-23 20:00:00,13.139,13.207,12.988,13.102,13550000.0
2007-01-23 20:30:00,13.107,13.195,12.952,13.097,10550000.0
2007-01-23 21:00:00,13.035,13.245,13.018,13.139,8100000.0
2007-01-23 21:30:00,13.079,13.234,13.041,13.156,7750000.0
2007-01-23 22:00:00,13.2,13.314,13.061,13.163,6350000.0
2007-01-23 22:30:00,13.168,13.261,13.13,13.164,4950000.0
2007-01-23 23:00:00,13.252,13.252,13.1,13.1,4100000.0
2007-01-23 23:30:00,13.088,13.223,13.085,13.221,3900000.0
2007-01-24 00:00:00,13.22,13.27,13.02,13.189,3550000.0
2007-01-24 00:30:00,13.178,13.196,13.085,13.145,500000.0
2007-01-24 01:00:00,13.226,13.252,13.08,13.171,3700000.0
2007-01-24 01:30:00,13.171,13.253,13.079,13.145,6300000.0
2007-01-24 02:00:00,13.221,13.28,13.08,13.163,7800000.0
2007-01-24 02:30:00,13.107,13.278,13.072,13.122,8000000.0
2007-01-24 03:00:00,13.166,13.272,13.033,13.144,11300000.0
2007-01-24 03:30:00,13.158,13.215,12.991,13.073,9200000.0
2007-01-24 04:00:00,13.075,13.237,13.023,13.103,5600000.0
2007-01-24 04:30:00,13.102,13.207,13.005,13.126,6550000.0
2007-01-24 05:00:00,13.089,13.205,13.007,13.112,7550000.0
2007-01-24 05:30:00,13.037,13.187,12.999,13.101,7950000.0
2007-01-24 06:00:00,13.141,13.216,13.01,13.088,7200000.0
2007-01-24 06:30:00,13.149,13.259,13.045,13.167,8550000.0
2007-01-24 07:00:00,13.085,13.198,13.012,13.142,10500000.0
2007-01-24 07:30:00,13.147,13.208,13.001,13.062,9500000.0
2007-01-24 08:00:00,13.128,13.181,12.986,13.11,10800000.0
2007-01-24 08:30:00,13.102,13.173,12.979,13.108,10750000.0
2007-01-24 09:00:00,13.083,13.182,12.972,13.15,9300000.0
2007-01-24 09:30:00,13.078,13.181,12.955,13.117,11200000.0
2007-01-24 10:00:00,13.113,13.224,12.952,13.081,13000000.0
2007-01-24 10:30:00,13.03,13.183,12.955,12.989,14650000.0
2007-01-24 11:00:00,13.09,13.185,12.986,13.067,12450000.0
2007-01-24 11:30:00,13.137,13.177,12.973,13.074,12500000.0
2007-01-24 12:00:00,13.115,13.203,12.993,13.062,12550000.0
2007-01-24 12:30:00,13.104,13.26,12.986,13.212,11850000.0
2007-01-24 13:00:00,13.196,13.236,13.034,13.152,12850000.0
2007-01-24 13:30:00,13.206,13.274,13.01,13.065,12150000.0
2007-01-24 14:00:00,13.124,13.218,12.993,13.105,12350000.0
2007-01-24 14:30:00,13.065,13.196,12.959,13.144,18650000.0
2007-01-24 15:00:00,13.023,13.228,12.945,13.063,17100000.0
2007-01-24 15:30:00,13.15,13.217,12.989,13.102,18300000.0
2007-01-24 16:00:00,13.169,13.209,12.924,13.004,17650000.0
2007-01-24 16:30:00,12.986,13.184,12.945,12.99,18150000.0
2007-01-24 17:00:00,13.068,13.141,12.906,13.06,16500000.0
2007-01-24 17:30:00,12.965,13.124,12.885,12.927,17850000.0
2007-01-24 18:00:00,12.945,13.099,12.892,13.065,16650000.0
2007-01-24 18:30:00,13.036,13.111,12.852,13.009,16450000.0
2007-01-24 19:00:00,13.001,13.14,12.908,13.049,15550000.0
2007-01-24 19:30:00,13.136,13.181,12.985,13.139,12900000.0
2007-01-24 20:00:00,13.044,13.212,13.005,13.057,12900000.0
2007-01-24 20:30:00,13.087,13.241,13.023,13.079,8800000.0
2007-01-24 21:00:00,13.124,13.218,12.994,13.087,7500000.0
2007-01-24 21:30:00,13.039,13.225,13.002,13.191,7250000.0
2007-01-24 22:00:00,13.212,13.23,13.038,13.21,7800000.0
2007-01-24 22:30:00,13.132,13.253,13.054,13.183,5400000.0
2007-01-24 23:00:00,13.113,13.239,13.061,13.143,7500000.0
2007-01-24 23:30:00,13.17,13.211,13.039,13.155,4500000.0
2007-01-25 00:00:00,13.21,13.53,13.044,13.142,4950000.0
2007-01-25 00:30:00,13.119,13.192,13.045,13.084,600000.0
2007-01-25 01:00:00,13.106,13.274,13.052,13.171,5900000.0
2007-01-25 01:30:00,13.207,13.221,13.036,13.136,3050000.0
2007-01-25 02:00:00,13.178,13.272,13.063,13.238,6700000.0
2007-01-25 02:30:00,13.101,13.254,13.065,13.117,4100000.0
2007-01-25 03:00:00,13.181,13.226,13.001,13.081,9850000.0
2007-01-25 03:30:00,13.176,13.256,13.048,13.188,11050000.0
2007-01-25 04:00:00,13.134,13.263,13.049,13.169,4450000.0
2007-01-25 04:30:00,13.074,13.205,13.021,13.173,3700000.0
2007-01-25 05:00:00,13.155,13.256,13.044,13.096,8300000.0
2007-01-25 05:30:00,13.129,13.222,13.037,13.093,9900000.0
2007-01-25 06:00:00,13.11,13.215,12.997,13.18,9400000.0
2007-01-25 06:30:00,13.18,13.21,13.01,13.111,9750000.0
2007-01-25 07:00:00,13.161,13.21,13.005,13.105,10300000.0
2007-01-25 07:30:00,13.162,13.198,12.968,13.055,4900000.0
2007-01-25 08:00:00,13.116,13.227,13.006,13.115,11000000.0
2007-01-25 08:30:00,13.125,13.225,13.0,13.159,10650000.0
2007-01-25 09:00:00,13.142,13.233,13.016,13.132,10150000.0
2007-01-25 09:30:00,13.093,13.221,13.003,13.162,9050000.0
2007-01-25 10:00:00,13.154,13.255,12.991,13.16,11400000.0
2007-01-25 10:30:00,13.097,13.299,13.046,13.152,13700000.0
2007-01-25 11:00:00,13.204,13.354,13.099,13.195,13350000.0
2007-01-25 11:30:00,13.258,13.344,13.089,13.213,12450000.0
2007-01-25 12:00:00,13.246,13.387,13.122,13.227,13150000.0
2007-01-25 12:30:00,13.273,13.409,13.209,13.338,11850000.0
2007-01-25 13:00:00,13.326,13.422,13.197,13.332,12400000.0
2007-01-25 13:30:00,13.397,13.435,13.216,13.369,11700000.0
2007-01-25 14:00:00,13.328,13.421,13.205,13.346,12750000.0
2007-01-25 14:30:00,13.313,13.428,13.197,13.393,14300000.0
2007-01-25 15:00:00,13.286,13.481,13.236,13.398,13850000.0
2007-01-25 15:30:00,13.419,13.537,13.288,13.373,13950000.0
2007-01-25 16:00:00,13.415,13.521,13.265,13.342,14650000.0
2007-01-25 16:30:00,13.336,13.483,13.255,13.39,13850000.0
2007-01-25 17:00:00,13.415,13.47,13.258,13.462,13550000.0
2007-01-25 17:30:00,13.325,13.503,13.279,13.402,13800000.0
2007-01-25 18:00:00,13.319,13.455,13.264,13.437,13200000.0
2007-01-25 18:30:00,13.399,13.435,13.192,13.314,13900000.0
2007-01-25 19:00:00,13.28,13.428,13.161,13.296,12250000.0
2007-01-25 19:30:00,13.337,13.398,13.189,13.277,12950000.0
2007-01-25 20:00:00,13.327,13.47,13.227,13.332,12900000.0
2007-01-25 20:30:00,13.328,13.445,13.217,13.339,8900000.0
2007-01-25 21:00:00,13.293,13.402,13.183,13.325,11050000.0
2007-01-25 21:30:00,13.207,13.342,13.104,13.266,13150000.0
2007-01-25 22:00:00,13.235,13.301,13.115,13.245,7500000.0
2007-01-25 22:30:00,13.202,13.322,13.083,13.1,10200000.0
2007-01-25 23:00:00,13.117,13.296,13.052,13.233,6800000.0
2007-01-25 23:30:00,13.271,13.32,13.089,13.15,6100000.0
2007-01-26 00:00:00,13.152,13.296,13.129,13.204,2650000.0
2007-01-26 00:30:00,13.262,13.325,13.163,13.205,1450000.0
2007-01-26 01:00:00,13.231,13.289,13.084,13.206,6500000.0
2007-01-26 01:30:00,13.191,13.272,13.06,13.164,7300000.0
2007-01-26 02:00:00,13.249,13.29,13.071,13.186,10500000.0
2007-01-26 02:30:00,13.129,13.244,13.046,13.19,8100000.0
2007-01-26 03:00:00,13.214,13.269,13.05,13.193,5550000.0
2007-01-26 03:30:00,13.092,13.245,13.072,13.213,4000000.0
2007-01-26 04:00:00,13.197,13.295,13.111,13.232,7000000.0
2007-01-26 04:30:00,13.265,13.276,13.181,13.195,500000.0
2007-01-26 05:00:00,13.251,13.306,13.123,13.138,5600000.0
2007-01-26 05:30:00,13.228,13.282,13.085,13.217,8050000.0
2007-01-26 06:00:00,13.209,13.32,13.11,13.173,9000000.0
2007-01-26 06:30:00,13.245,13.285,13.095,13.266,5150000.0
2007-01-26 07:00:00,13.204,13.299,13.131,13.152,3550000.0
2007-01-26 07:30:00,13.178,13.256,13.114,13.15,2950000.0
2007-01-26 08:00:00,13.268,13.335,13.12,13.228,3250000.0
2007-01-26 08:30:00,13.253,13.326,13.147,13.237,8850000.0
2007-01-26 09:00:00,13.169,13.344,13.13,13.229,8850000.0
2007-01-26 09:30:00,13.179,13.351,13.106,13.273,9700000.0
2007-01-26 10:00:00,13.253,13.333,13.101,13.261,13600000.0
2007-01-26 10:30:00,13.202,13.376,13.127,13.151,11600000.0
2007-01-26 11:00:00,13.248,13.356,13.126,13.19,12100000.0
2007-01-26 11:30:00,13.257,13.335,13.133,13.234,9300000.0
2007-01-26 12:00:00,13.252,13.332,13.135,13.238,9150000.0
2007-01-26 12:30:00,13.187,13.333,13.113,13.141,12150000.0
2007-01-26 13:00:00,13.234,13.326,13.074,13.189,12850000.0
2007-01-26 13:30:00,13.221,13.227,12.993,13.003,12150000.0
2007-01-26 14:00:00,13.103,13.247,13.002,13.171,12050000.0
2007-01-26 14:30:00,13.141,13.245,12.997,13.159,13350000.0
2007-01-26 15:00:00,13.055,13.314,13.023,13.207,13100000.0
2007-01-26 15:30:00,13.26,13.357,13.077,13.266,13000000.0
2007-01-26 16:00:00,13.312,13.407,13.166,13.281,13450000.0
2007-01-26 16:30:00,13.283,13.398,13.146,13.241,13500000.0
2007-01-26 17:00:00,13.317,13.386,13.155,13.376,12800000.0
2007-01-26 17:30:00,13.25,13.439,13.153,13.332,13250000.0
2007-01-26 18:00:00,13.233,13.399,13.18,13.32,12700000.0
2007-01-26 18:30:00,13.287,13.337,13.127,13.227,13050000.0
2007-01-26 19:00:00,13.22,13.35,13.149,13.301,11900000.0
2007-01-26 19:30:00,13.298,13.363,13.111,13.255,9850000.0
2007-01-26 20:00:00,13.184,13.296,13.1,13.232,9350000.0
2007-01-26 20:30:00,13.3,13.309,13.11,13.309,6900000.0
2007-01-26 21:00:00,13.239,13.356,13.114,13.155,5500000.0
2007-01-26 21:30:00,13.315,13.354,13.142,13.232,5100000.0
2007-01-26 22:00:00,13.295,13.361,13.179,13.303,4700000.0
2007-01-26 22:30:00,13.192,13.356,13.147,13.249,6550000.0
2007-01-26 23:00:00,13.322,13.369,13.166,13.263,6050000.0
2007-01-26 23:30:00,13.301,13.385,13.205,13.228,3750000.0
2007-01-29 00:00:00,13.252,13.326,13.184,13.326,1250000.0
2007-01-29 00:30:00,13.293,13.305,13.179,13.232,1050000.0
2007-01-29 01:00:00,13.186,13.414,13.186,13.284,9450000.0
2007-01-29 01:30:00,13.252,13.461,13.239,13.314,4700000.0
2007-01-29 02:00:00,13.361,13.447,13.215,13.295,7850000.0
2007-01-29 02:30:00,13.318,13.436,13.229,13.342,6500000.0
2007-01-29 03:00:00,13.368,13.404,13.225,13.34,2250000.0
2007-01-29 03:30:00,13.362,13.367,13.217,13.327,1950000.0
2007-01-29 04:00:00,13.32,13.388,13.211,13.275,3100000.0
2007-01-29 04:30:00,13.334,13.335,13.235,13.335,750000.0
2007-01-29 05:00:00,13.306,13.397,13.189,13.302,4150000.0
2007-01-29 05:30:00,13.327,13.377,13.216,13.263,2950000.0
2007-01-29 06:00:00,13.353,13.408,13.198,13.301,6400000.0
2007-01-29 06:30:00,13.236,13.427,13.194,13.319,6050000.0
2007-01-29 07:00:00,13.408,13.411,13.24,13.332,4500000.0
2007-01-29 07:30:00,13.305,13.39,13.213,13.279,5100000.0
2007-01-29 08:00:00,13.346,13.418,13.19,13.306,8800000.0
2007-01-29 08:30:00,13.309,13.364,13.124,13.239,10350000.0
2007-01-29 09:00:00,13.171,13.357,13.157,13.304,9950000.0
2007-01-29 09:30:00,13.252,13.356,13.143,13.283,9250000.0
2007-01-29 10:00:00,13.236,13.374,13.118,13.252,10950000.0
2007-01-29 10:30:00,13.213,13.377,13.112,13.146,12250000.0
2007-01-29 11:00:00,13.227,13.338,13.094,13.172,13350000.0
2007-01-29 11:30:00,13.255,13.289,13.112,13.174,12200000.0
2007-01-29 12:00:00,13.197,13.314,13.054,13.103,11600000.0
2007-01-29 12:30:00,13.131,13.302,13.073,13.211,13400000.0
2007-01-29 13:00:00,13.215,13.299,13.062,13.176,12850000.0
2007-01-29 13:30:00,13.215,13.243,13.056,13.21,11950000.0
2007-01-29 14:00:00,13.178,13.269,13.048,13.165,12100000.0
2007-01-29 14:30:00,13.123,13.253,13.019,13.182,13200000.0
2007-01-29 15:00:00,13.106,13.283,13.066,13.155,18050000.0
2007-01-29 15:30:00,13.159,13.288,12.991,13.071,18700000.0
2007-01-29 16:00:00,13.129,13.23,12.958,13.118,18800000.0
2007-01-29 16:30:00,13.183,13.295,13.049,13.173,18000000.0
2007-01-29 17:00:00,13.247,13.311,13.055,13.189,18750000.0
2007-01-29 17:30:00,13.161,13.32,13.066,13.221,18450000.0
2007-01-29 18:00:00,13.125,13.316,13.057,13.279,17500000.0
2007-01-29 18:30:00,13.243,13.34,13.08,13.183,17900000.0
2007-01-29 19:00:00,13.166,13.312,13.047,13.194,15300000.0
2007-01-29 19:30:00,13.24,13.265,13.077,13.182,12050000.0
2007-01-29 20:00:00,13.228,13.258,12.952,13.118,13400000.0
2007-01-29 20:30:00,13.073,13.199,12.985,13.094,9700000.0
2007-01-29 21:00:00,13.055,13.211,12.967,13.069,12150000.0
2007-01-29 21:30:00,13.083,13.181,12.964,13.115,7850000.0
2007-01-29 22:00:00,13.115,13.156,12.994,13.059,4350000.0
2007-01-29 22:30:00,13.039,13.151,12.988,13.064,5750000.0
2007-01-29 23:00:00,13.034,13.151,12.988,13.05,6900000.0
2007-01-29 23:30:00,13.102,13.156,12.996,13.105,2800000.0
2007-01-30 00:00:00,13.079,13.166,12.983,13.057,5050000.0
2007-01-30 00:30:00,13.073,13.14,13.004,13.043,1000000.0
2007-01-30 01:00:00,13.089,13.175,12.996,13.108,7750000.0
2007-01-30 01:30:00,13.098,13.159,13.005,13.152,5400000.0
2007-01-30 02:00:00,13.115,13.196,13.009,13.119,12000000.0
2007-01-30 02:30:00,13.028,13.193,13.008,13.149,4750000.0
2007-01-30 03:00:00,13.076,13.218,12.978,13.114,9950000.0
2007-01-30 03:30:00,13.188,13.211,13.013,13.145,8050000.0
2007-01-30 04:00:00,13.108,13.207,13.013,13.095,7850000.0
2007-01-30 04:30:00,13.121,13.208,13.001,13.05,4200000.0
2007-01-30 05:00:00,13.071,13.182,12.996,13.12,6550000.0
2007-01-30 05:30:00,13.057,13.2,12.992,13.139,7300000.0
2007-01-30 06:00:00,13.124,13.182,13.001,13.037,4100000.0
2007-01-30 06:30:00,13.123,13.208,12.987,13.039,12350000.0
2007-01-30 07:00:00,13.141,13.2,13.02,13.131,7050000.0
2007-01-30 07:30:00,13.168,13.184,13.006,13.078,7750000.0
2007-01-30 08:00:00,13.07,13.204,13.014,13.107,8800000.0
2007-01-30 08:30:00,13.111,13.195,12.998,13.139,9850000.0
2007-01-30 09:00:00,13.106,13.215,13.0,13.137,5600000.0
2007-01-30 09:30:00,13.047,13.194,12.964,13.149,9250000.0
2007-01-30 10:00:00,13.126,13.177,12.896,13.064,12400000.0
2007-01-30 10:30:00,12.975,13.111,12.905,12.942,13300000.0
2007-01-30 11:00:00,13.028,13.13,12.92,12.999,13350000.0
2007-01-30 11:30:00,13.054,13.132,12.902,13.015,12450000.0
2007-01-30 12:00:00,13.042,13.146,12.924,12.964,12850000.0
2007-01-30 12:30:00,13.022,13.17,12.945,13.084,13050000.0
2007-01-30 13:00:00,13.062,13.152,12.915,13.073,12500000.0
2007-01-30 13:30:00,13.106,13.196,12.961,13.088,10850000.0
2007-01-30 14:00:00,13.085,13.16,12.956,13.099,11200000.0
2007-01-30 14:30:00,13.091,13.2,12.996,13.186,13250000.0
2007-01-30 15:00:00,13.06,13.218,13.007,13.115,12700000.0
2007-01-30 15:30:00,13.157,13.276,13.01,13.131,13150000.0
2007-01-30 16:00:00,13.191,13.309,13.052,13.25,13800000.0
2007-01-30 16:30:00,13.156,13.361,13.093,13.258,13400000.0
2007-01-30 17:00:00,13.32,13.401,13.136,13.288,13050000.0
2007-01-30 17:30:00,13.17,13.378,13.128,13.297,12900000.0
2007-01-30 18:00:00,13.163,13.355,13.16,13.304,13200000.0
2007-01-30 18:30:00,13.274,13.321,13.13,13.228,13050000.0
2007-01-30 19:00:00,13.203,13.34,13.128,13.166,11750000.0
2007-01-30 19:30:00,13.26,13.37,13.11,13.292,15350000.0
2007-01-30 20:00:00,13.242,13.384,13.104,13.18,17050000.0
2007-01-30 20:30:00,13.221,13.313,13.107,13.185,9500000.0
2007-01-30 21:00:00,13.161,13.35,13.114,13.304,9000000.0
2007-01-30 21:30:00,13.263,13.354,13.123,13.292,10750000.0
2007-01-30 22:00:00,13.215,13.363,13.187,13.297,6350000.0
2007-01-30 22:30:00,13.218,13.35,13.192,13.25,4650000.0
2007-01-30 23:00:00,13.203,13.367,13.188,13.243,6900000.0
2007-01-30 23:30:00,13.351,13.386,13.175,13.242,12100000.0
2007-01-31 00:00:00,13.34,13.62,13.138,13.21,4150000.0
2007-01-31 00:30:00,13.281,13.281,13.162,13.203,800000.0
2007-01-31 01:00:00,13.274,13.351,13.173,13.219,3350000.0
2007-01-31 01:30:00,13.267,13.411,13.139,13.341,7750000.0
2007-01-31 02:00:00,13.317,13.391,13.192,13.228,9500000.0
2007-01-31 02:30:00,13.213,13.37,13.159,13.235,7150000.0
2007-01-31 03:00:00,13.335,13.376,13.158,13.307,8750000.0
2007-01-31 03:30:00,13.333,13.356,13.116,13.276,6550000.0
2007-01-31 04:00:00,13.271,13.328,13.155,13.189,8050000.0
2007-01-31 04:30:00,13.322,13.348,13.127,13.186,10500000.0
2007-01-31 05:00:00,13.203,13.354,13.127,13.261,12350000.0
2007-01-31 05:30:00,13.247,13.333,13.118,13.276,8650000.0
2007-01-31 06:00:00,13.254,13.309,13.133,13.271,5750000.0
2007-01-31 06:30:00,13.151,13.334,13.086,13.196,8000000.0
2007-01-31 07:00:00,13.28,13.31,13.116,13.122,7750000.0
2007-01-31 07:30:00,13.268,13.303,13.078,13.254,15050000.0
2007-01-31 08:00:00,13.2,13.311,13.084,13.244,9350000.0
2007-01-31 08:30:00,13.245,13.322,13.078,13.194,10100000.0
2007-01-31 09:00:00,13.227,13.316,13.095,13.158,8800000.0
2007-01-31 09:30:00,13.18,13.309,13.073,13.277,8750000.0
2007-01-31 10:00:00,13.23,13.311,13.063,13.156,12900000.0
2007-01-31 10:30:00,13.194,13.31,13.091,13.111,13200000.0
2007-01-31 11:00:00,13.167,13.343,13.1,13.202,12800000.0
2007-01-31 11:30:00,13.283,13.314,13.098,13.224,12300000.0
2007-01-31 12:00:00,13.249,13.315,13.11,13.169,12600000.0
2007-01-31 12:30:00,13.187,13.345,13.142,13.213,11700000.0
2007-01-31 13:00:00,13.181,13.383,13.137,13.277,10150000.0
2007-01-31 13:30:00,13.313,13.344,13.147,13.31,11850000.0
2007-01-31 14:00:00,13.256,13.38,13.136,13.241,11800000.0
2007-01-31 14:30:00,13.225,13.343,13.121,13.323,13450000.0
2007-01-31 15:00:00,13.183,13.343,13.102,13.17,13850000.0
2007-01-31 15:30:00,13.256,13.285,13.062,13.151,15950000.0
2007-01-31 16:00:00,13.209,13.331,13.047,13.169,16050000.0
2007-01-31 16:30:00,13.134,13.518,13.1,13.341,15650000.0
2007-01-31 17:00:00,13.504,13.527,13.274,13.512,15800000.0
2007-01-31 17:30:00,13.411,13.573,13.319,13.547,16250000.0
2007-01-31 18:00:00,13.471,13.655,13.399,13.542,14750000.0
2007-01-31 18:30:00,13.524,13.623,13.388,13.531,15350000.0
2007-01-31 19:00:00,13.507,13.596,13.386,13.552,13550000.0
2007-01-31 19:30:00,13.541,13.587,13.337,13.407,11450000.0
2007-01-31 20:00:00,13.465,13.524,13.326,13.434,13250000.0
2007-01-31 20:30:00,13.456,13.52,13.277,13.315,10600000.0
2007-01-31 21:00:00,13.461,13.53,13.295,13.444,11650000.0
2007-01-31 21:30:00,13.372,13.518,13.342,13.469,10050000.0
2007-01-31 22:00:00,13.377,13.524,13.339,13.464,5750000.0
2007-01-31 22:30:00,13.415,13.54,13.334,13.449,6050000.0
2007-01-31 23:00:00,13.383,13.579,13.331,13.457,7900000.0
2007-01-31 23:30:00,13.38,13.51,13.334,13.375,5950000.0
2007-02-01 00:00:00,13.5,13.76,13.322,13.436,850000.0
2007-02-01 00:30:00,13.444,13.463,13.344,13.385,1000000.0
2007-02-01 01:00:00,13.454,13.475,13.371,13.413,850000.0
2007-02-01 01:30:00,13.426,13.531,13.355,13.357,3200000.0
2007-02-01 02:00:00,13.507,13.569,13.335,13.463,10700000.0
2007-02-01 02:30:00,13.405,13.591,13.367,13.54,17250000.0
2007-02-01 03:00:00,13.485,13.594,13.403,13.434,10700000.0
2007-02-01 03:30:00,13.433,13.578,13.356,13.411,13350000.0
2007-02-01 04:00:00,13.507,13.562,13.346,13.459,7650000.0
2007-02-01 04:30:00,13.443,13.599,13.359,13.493,8600000.0
2007-02-01 05:00:00,13.479,13.588,13.376,13.414,9650000.0
2007-02-01 05:30:00,13.473,13.579,13.367,13.548,10550000.0
2007-02-01 06:00:00,13.517,13.578,13.375,13.478,10450000.0
2007-02-01 06:30:00,13.424,13.604,13.369,13.521,10550000.0
2007-02-01 07:00:00,13.443,13.571,13.378,13.526,7550000.0
2007-02-01 07:30:00,13.447,13.574,13.391,13.456,7450000.0
2007-02-01 08:00:00,13.508,13.584,13.386,13.507,10400000.0
2007-02-01 08:30:00,13.501,13.591,13.373,13.54,7700000.0
2007-02-01 09:00:00,13.493,13.565,13.389,13.513,8650000.0
2007-02-01 09:30:00,13.415,13.583,13.336,13.537,9000000.0
2007-02-01 10:00:00,13.51,13.606,13.368,13.488,12300000.0
2007-02-01 10:30:00,13.428,13.616,13.369,13.508,13550000.0
2007-02-01 11:00:00,13.476,13.622,13.382,13.453,12400000.0
2007-02-01 11:30:00,13.523,13.565,13.385,13.47,11750000.0
2007-02-01 12:00:00,13.505,13.58,13.35,13.396,10250000.0
2007-02-01 12:30:00,13.406,13.561,13.348,13.401,12750000.0
2007-02-01 13:00:00,13.503,13.627,13.373,13.579,12050000.0
2007-02-01 13:30:00,13.594,13.636,13.428,13.513,12200000.0
2007-02-01 14:00:00,13.545,13.633,13.399,13.507,12250000.0
2007-02-01 14:30:00,13.483,13.662,13.371,13.642,13250000.0
2007-02-01 15:00:00,13.496,13.653,13.435,13.61,13000000.0
2007-02-01 15:30:00,13.565,13.723,13.444,13.615,13050000.0
2007-02-01 16:00:00,13.673,13.775,13.56,13.664,13550000.0
2007-02-01 16:30:00,13.626,13.754,13.56,13.612,13300000.0
2007-02-01 17:00:00,13.718,13.756,13.514,13.69,12850000.0
2007-02-01 17:30:00,13.553,13.729,13.482,13.665,13150000.0
2007-02-01 18:00:00,13.568,13.747,13.481,13.654,12900000.0
2007-02-01 18:30:00,13.613,13.696,13.462,13.601,12800000.0
2007-02-01 19:00:00,13.574,13.721,13.489,13.703,11700000.0
2007-02-01 19:30:00,13.705,13.71,13.473,13.543,12800000.0
2007-02-01 20:00:00,13.645,13.731,13.474,13.567,12600000.0
2007-02-01 20:30:00,13.651,13.677,13.477,13.578,11200000.0
2007-02-01 21:00:00,13.608,13.663,13.442,13.502,11850000.0
2007-02-01 21:30:00,13.53,13.662,13.404,13.487,11050000.0
2007-02-01 22:00:00,13.57,13.638,13.467,13.591,7150000.0
2007-02-01 22:30:00,13.62,13.681,13.481,13.632,11500000.0
2007-02-01 23:00:00,13.536,13.648,13.47,13.504,5750000.0
2007-02-01 23:30:00,13.615,13.683,13.445,13.535,5450000.0
2007-02-02 00:00:00,13.557,13.632,13.475,13.524,5300000.0
2007-02-02 00:30:00,13.595,13.63,13.513,13.519,1000000.0
2007-02-02 01:00:00,13.575,13.64,13.43,13.579,4900000.0
2007-02-02 01:30:00,13.564,13.697,13.449,13.583,9050000.0
2007-02-02 02:00:00,13.58,13.666,13.475,13.504,12400000.0
2007-02-02 02:30:00,13.499,13.674,13.469,13.529,7700000.0
2007-02-02 03:00:00,13.614,13.618,13.447,13.53,7300000.0
2007-02-02 03:30:00,13.52,13.654,13.437,13.447,14000000.0
2007-02-02 04:00:00,13.58,13.627,13.413,13.596,6950000.0
2007-02-02 04:30:00,13.489,13.601,13.401,13.509,7600000.0
2007-02-02 05:00:00,13.532,13.658,13.415,13.501,7350000.0
2007-02-02 05:30:00,13.486,13.672,13.384,13.537,9050000.0
2007-02-02 06:00:00,13.495,13.645,13.409,13.479,10450000.0
2007-02-02 06:30:00,13.462,13.656,13.422,13.577,7050000.0
2007-02-02 07:00:00,13.577,13.65,13.431,13.539,5900000.0
2007-02-02 07:30:00,13.538,13.65,13.446,13.579,7300000.0
2007-02-02 08:00:00,13.543,13.613,13.414,13.581,6800000.0
2007-02-02 08:30:00,13.586,13.653,13.425,13.592,8850000.0
2007-02-02 09:00:00,13.541,13.636,13.434,13.549,8500000.0
2007-02-02 09:30:00,13.505,13.614,13.408,13.614,6700000.0
2007-02-02 10:00:00,13.596,13.664,13.417,13.567,11100000.0
2007-02-02 10:30:00,13.548,13.658,13.422,13.567,9900000.0
2007-02-02 11:00:00,13.462,13.687,13.384,13.52,10550000.0
2007-02-02 11:30:00,13.583,13.625,13.376,13.475,12300000.0
2007-02-02 12:00:00,13.492,13.611,13.402,13.438,11950000.0
2007-02-02 12:30:00,13.463,13.673,13.415,13.569,12700000.0
2007-02-02 13:00:00,13.58,13.673,13.439,13.516,10050000.0
2007-02-02 13:30:00,13.607,13.695,13.452,13.583,10650000.0
2007-02-02 14:00:00,13.612,13.724,13.452,13.6,18700000.0
2007-02-02 14:30:00,13.541,13.707,13.418,13.612,23250000.0
2007-02-02 15:00:00,13.519,13.63,13.405,13.57,21500000.0
2007-02-02 15:30:00,13.549,13.648,13.327,13.372,21850000.0
2007-02-02 16:00:00,13.448,13.495,13.24,13.433,22050000.0
2007-02-02 16:30:00,13.349,13.494,13.066,13.155,22550000.0
2007-02-02 17:00:00,13.131,13.371,13.087,13.298,20250000.0
2007-02-02 17:30:00,13.157,13.388,13.108,13.253,22300000.0
2007-02-02 18:00:00,13.29,13.329,13.094,13.257,18950000.0
2007-02-02 18:30:00,13.214,13.365,13.092,13.189,20100000.0
2007-02-02 19:00:00,13.138,13.303,13.058,13.249,17300000.0
2007-02-02 19:30:00,13.269,13.323,13.08,13.165,13200000.0
2007-02-02 20:00:00,13.248,13.366,13.1,13.265,13700000.0
2007-02-02 20:30:00,13.284,13.369,13.109,13.27,11200000.0
2007-02-02 21:00:00,13.209,13.361,13.138,13.25,9300000.0
2007-02-02 21:30:00,13.215,13.404,13.193,13.387,6300000.0
2007-02-02 22:00:00,13.34,13.397,13.231,13.25,7350000.0
2007-02-02 22:30:00,13.308,13.419,13.225,13.334,8500000.0
2007-02-02 23:00:00,13.334,13.408,13.212,13.373,6850000.0
2007-02-02 23:30:00,13.347,13.385,13.202,13.317,4250000.0
2007-02-05 00:00:00,13.38,13.51,13.225,13.328,1350000.0
2007-02-05 00:30:00,13.284,13.362,13.223,13.263,1000000.0
2007-02-05 01:00:00,13.337,13.337,13.253,13.334,300000.0
2007-02-05 01:30:00,13.369,13.381,13.205,13.276,3750000.0
2007-02-05 02:00:00,13.255,13.466,13.24,13.354,14350000.0
2007-02-05 02:30:00,13.384,13.458,13.275,13.394,9900000.0
2007-02-05 03:00:00,13.394,13.478,13.262,13.353,9150000.0
2007-02-05 03:30:00,13.379,13.463,13.248,13.28,8350000.0
2007-02-05 04:00:00,13.348,13.442,13.249,13.29,5950000.0
2007-02-05 04:30:00,13.376,13.426,13.259,13.294,3500000.0
2007-02-05 05:00:00,13.301,13.444,13.233,13.388,8150000.0
2007-02-05 05:30:00,13.324,13.43,13.226,13.32,9650000.0
2007-02-05 06:00:00,13.322,13.427,13.225,13.281,9000000.0
2007-02-05 06:30:00,13.379,13.411,13.218,13.327,12450000.0
2007-02-05 07:00:00,13.3,13.386,13.213,13.347,11100000.0
2007-02-05 07:30:00,13.286,13.409,13.189,13.318,10500000.0
2007-02-05 08:00:00,13.251,13.403,13.144,13.311,12850000.0
2007-02-05 08:30:00,13.305,13.415,13.192,13.335,11550000.0
2007-02-05 09:00:00,13.35,13.443,13.203,13.327,11300000.0
2007-02-05 09:30:00,13.245,13.396,13.181,13.275,8600000.0
2007-02-05 10:00:00,13.329,13.417,13.16,13.317,12950000.0
2007-02-05 10:30:00,13.275,13.457,13.2,13.2,14150000.0
2007-02-05 11:00:00,13.278,13.457,13.198,13.294,13350000.0
2007-02-05 11:30:00,13.371,13.409,13.147,13.241,12400000.0
2007-02-05 12:00:00,13.282,13.357,13.154,13.154,13200000.0
2007-02-05 12:30:00,13.193,13.359,13.113,13.236,12200000.0
2007-02-05 13:00:00,13.255,13.357,13.117,13.221,12850000.0
2007-02-05 13:30:00,13.256,13.323,13.103,13.26,12100000.0
2007-02-05 14:00:00,13.247,13.34,13.128,13.25,12050000.0
2007-02-05 14:30:00,13.223,13.404,13.139,13.347,12850000.0
2007-02-05 15:00:00,13.236,13.431,13.214,13.33,13200000.0
2007-02-05 15:30:00,13.37,13.449,13.234,13.336,13200000.0
2007-02-05 16:00:00,13.389,13.47,13.218,13.368,13600000.0
2007-02-05 16:30:00,13.361,13.514,13.29,13.318,12900000.0
2007-02-05 17:00:00,13.44,13.493,13.26,13.454,12650000.0
2007-02-05 17:30:00,13.326,13.542,13.281,13.483,13300000.0
2007-02-05 18:00:00,13.372,13.499,13.291,13.458,12450000.0
2007-02-05 18:30:00,13.425,13.495,13.302,13.438,12800000.0
2007-02-05 19:00:00,13.41,13.533,13.308,13.368,11900000.0
2007-02-05 19:30:00,13.461,13.545,13.303,13.381,15300000.0
2007-02-05 20:00:00,13.433,13.564,13.289,13.435,14650000.0
2007-02-05 20:30:00,13.376,13.536,13.319,13.422,14150000.0
2007-02-05 21:00:00,13.403,13.512,13.312,13.33,10300000.0
2007-02-05 21:30:00,13.429,13.502,13.297,13.344,5850000.0
2007-02-05 22:00:00,13.341,13.458,13.297,13.327,6900000.0
2007-02-05 22:30:00,13.388,13.5,13.299,13.413,8450000.0
2007-02-05 23:00:00,13.358,13.514,13.285,13.355,9600000.0
2007-02-05 23:30:00,13.316,13.477,13.287,13.464,7550000.0
2007-02-06 00:00:00,13.362,13.489,13.287,13.356,4600000.0
2007-02-06 00:30:00,13.377,13.442,13.293,13.333,1200000.0
2007-02-06 01:00:00,13.304,13.395,13.293,13.395,450000.0
2007-02-06 01:30:00,13.344,13.437,13.286,13.324,2300000.0
2007-02-06 02:00:00,13.394,13.458,13.29,13.428,6400000.0
2007-02-06 02:30:00,13.312,13.483,13.243,13.396,8350000.0
2007-02-06 03:00:00,13.415,13.51,13.235,13.367,9750000.0
2007-02-06 03:30:00,13.421,13.487,13.26,13.393,10150000.0
2007-02-06 04:00:00,13.376,13.414,13.252,13.37,3650000.0
2007-02-06 04:30:00,13.405,13.457,13.269,13.323,4450000.0
2007-02-06 05:00:00,13.366,13.431,13.266,13.367,3050000.0
2007-02-06 05:30:00,13.392,13.476,13.279,13.356,5350000.0
2007-02-06 06:00:00,13.401,13.462,13.268,13.36,4550000.0
2007-02-06 06:30:00,13.383,13.481,13.274,13.435,7800000.0
2007-02-06 07:00:00,13.367,13.493,13.264,13.384,7450000.0
2007-02-06 07:30:00,13.383,13.512,13.284,13.38,9500000.0
2007-02-06 08:00:00,13.361,13.525,13.264,13.443,11200000.0
2007-02-06 08:30:00,13.428,13.498,13.293,13.405,10150000.0
2007-02-06 09:00:00,13.348,13.521,13.31,13.37,8300000.0
2007-02-06 09:30:00,13.358,13.501,13.27,13.435,6650000.0
2007-02-06 10:00:00,13.432,13.547,13.295,13.416,9900000.0
2007-02-06 10:30:00,13.364,13.558,13.311,13.432,12250000.0
2007-02-06 11:00:00,13.423,13.654,13.327,13.493,13350000.0
2007-02-06 11:30:00,13.583,13.649,13.419,13.496,11550000.0
2007-02-06 12:00:00,13.536,13.663,13.415,13.478,12900000.0
2007-02-06 12:30:00,13.485,13.663,13.446,13.592,12400000.0
2007-02-06 13:00:00,13.585,13.651,13.442,13.604,12450000.0
2007-02-06 13:30:00,13.623,13.698,13.478,13.644,14550000.0
2007-02-06 14:00:00,13.597,13.708,13.436,13.582,19400000.0
2007-02-06 14:30:00,13.551,13.701,13.483,13.577,20050000.0
2007-02-06 15:00:00,13.481,13.737,13.434,13.664,19850000.0
2007-02-06 15:30:00,13.664,13.806,13.53,13.673,19200000.0
2007-02-06 16:00:00,13.716,13.789,13.498,13.609,20050000.0
2007-02-06 16:30:00,13.568,13.737,13.499,13.598,19800000.0
2007-02-06 17:00:00,13.638,13.668,13.421,13.591,18200000.0
2007-02-06 17:30:00,13.474,13.665,13.373,13.542,20100000.0
2007-02-06 18:00:00,13.461,13.606,13.399,13.563,18550000.0
2007-02-06 18:30:00,13.556,13.678,13.415,13.538,18250000.0
2007-02-06 19:00:00,13.434,13.659,13.407,13.579,16150000.0
2007-02-06 19:30:00,13.579,13.647,13.416,13.596,12500000.0
2007-02-06 20:00:00,13.553,13.676,13.435,13.593,13200000.0
2007-02-06 20:30:00,13.519,13.627,13.424,13.498,9400000.0
2007-02-06 21:00:00,13.478,13.61,13.386,13.508,10450000.0
2007-02-06 21:30:00,13.513,13.602,13.428,13.508,8750000.0
2007-02-06 22:00:00,13.491,13.627,13.453,13.574,10350000.0
2007-02-06 22:30:00,13.522,13.617,13.446,13.604,5950000.0
2007-02-06 23:00:00,13.575,13.614,13.432,13.519,7500000.0
2007-02-06 23:30:00,13.466,13.627,13.439,13.581,7800000.0
2007-02-07 00:00:00,13.519,13.622,13.479,13.52,2900000.0
2007-02-07 00:30:00,13.534,13.59,13.476,13.533,700000.0
2007-02-07 01:00:00,13.575,13.614,13.466,13.567,2800000.0
2007-02-07 01:30:00,13.577,13.68,13.454,13.533,9300000.0
2007-02-07 02:00:00,13.595,13.66,13.453,13.561,13900000.0
2007-02-07 02:30:00,13.506,13.659,13.485,13.619,7850000.0
2007-02-07 03:00:00,13.64,13.673,13.457,13.518,7300000.0
2007-02-07 03:30:00,13.601,13.629,13.434,13.516,6350000.0
2007-02-07 04:00:00,13.582,13.648,13.453,13.56,5350000.0
2007-02-07 04:30:00,13.576,13.645,13.45,13.626,6100000.0
2007-02-07 05:00:00,13.537,13.659,13.453,13.608,5500000.0
2007-02-07 05:30:00,13.585,13.652,13.44,13.602,6500000.0
2007-02-07 06:00:00,13.567,13.663,13.446,13.649,11300000.0
2007-02-07 06:30:00,13.627,13.659,13.487,13.522,8800000.0
2007-02-07 07:00:00,13.584,13.688,13.475,13.613,7100000.0
2007-02-07 07:30:00,13.557,13.684,13.461,13.544,9550000.0
2007-02-07 08:00:00,13.655,13.665,13.464,13.603,9700000.0
2007-02-07 08:30:00,13.596,13.669,13.462,13.624,6450000.0
2007-02-07 09:00:00,13.533,13.71,13.467,13.653,8200000.0
2007-02-07 09:30:00,13.628,13.688,13.498,13.668,9250000.0
2007-02-07 10:00:00,13.632,13.734,13.504,13.671,12050000.0
2007-02-07 10:30:00,13.624,13.707,13.489,13.596,12050000.0
2007-02-07 11:00:00,13.601,13.702,13.476,13.585,12400000.0
2007-02-07 11:30:00,13.664,13.695,13.508,13.592,12250000.0
2007-02-07 12:00:00,13.627,13.718,13.506,13.578,11500000.0
2007-02-07 12:30:00,13.563,13.704,13.483,13.625,12800000.0
2007-02-07 13:00:00,13.647,13.679,13.463,13.614,12850000.0
2007-02-07 13:30:00,13.657,13.694,13.505,13.614,11500000.0
2007-02-07 14:00:00,13.6,13.667,13.424,13.573,11750000.0
2007-02-07 14:30:00,13.541,13.647,13.407,13.606,13450000.0
2007-02-07 15:00:00,13.482,13.641,13.458,13.523,5900000.0
2007-02-07 15:30:00,13.556,13.702,13.481,13.551,11800000.0
2007-02-07 16:00:00,13.585,13.689,13.464,13.562,13700000.0
2007-02-07 16:30:00,13.534,13.712,13.47,13.563,13100000.0
2007-02-07 17:00:00,13.664,13.721,13.491,13.702,12650000.0
2007-02-07 17:30:00,13.566,13.737,13.478,13.659,13350000.0
2007-02-07 18:00:00,13.576,13.763,13.542,13.649,12500000.0
2007-02-07 18:30:00,13.646,13.747,13.505,13.644,15500000.0
2007-02-07 19:00:00,13.593,13.76,13.513,13.654,15750000.0
2007-02-07 19:30:00,13.679,13.734,13.522,13.615,10600000.0
2007-02-07 20:00:00,13.595,13.669,13.458,13.626,8600000.0
2007-02-07 20:30:00,13.574,13.682,13.449,13.554,4550000.0
2007-02-07 21:00:00,13.583,13.617,13.434,13.511,1350000.0
2007-02-07 21:30:00,13.503,13.625,13.434,13.554,6350000.0
2007-02-07 22:00:00,13.575,13.627,13.455,13.573,2900000.0
2007-02-07 22:30:00,13.496,13.606,13.468,13.52,3000000.0
2007-02-07 23:00:00,13.506,13.634,13.452,13.47,6800000.0
2007-02-07 23:30:00,13.546,13.628,13.447,13.505,3800000.0
2007-02-08 00:00:00,13.58,13.83,13.407,13.586,4000000.0
2007-02-08 00:30:00,13.489,13.542,13.46,13.53,350000.0
2007-02-08 01:00:00,13.559,13.583,13.466,13.504,1150000.0
2007-02-08 01:30:00,13.608,13.624,13.476,13.537,1650000.0
2007-02-08 02:00:00,13.606,13.633,13.46,13.521,3800000.0
2007-02-08 02:30:00,13.531,13.642,13.464,13.589,4800000.0
2007-02-08 03:00:00,13.585,13.631,13.434,13.6,9900000.0
2007-02-08 03:30:00,13.526,13.645,13.434,13.567,9200000.0
2007-02-08 04:00:00,13.521,13.637,13.461,13.602,5500000.0
2007-02-08 04:30:00,13.564,13.618,13.451,13.557,3600000.0
2007-02-08 05:00:00,13.503,13.659,13.448,13.523,10250000.0
2007-02-08 05:30:00,13.55,13.646,13.444,13.577,9200000.0
2007-02-08 06:00:00,13.489,13.616,13.451,13.503,5500000.0
2007-02-08 06:30:00,13.572,13.618,13.433,13.551,7400000.0
2007-02-08 07:00:00,13.563,13.634,13.443,13.57,7950000.0
2007-02-08 07:30:00,13.558,13.661,13.431,13.575,6750000.0
2007-02-08 08:00:00,13.574,13.638,13.417,13.542,8400000.0
2007-02-08 08:30:00,13.557,13.635,13.41,13.498,6650000.0
2007-02-08 09:00:00,13.478,13.664,13.456,13.569,6950000.0
2007-02-08 09:30:00,13.545,13.643,13.407,13.574,8550000.0
2007-02-08 10:00:00,13.547,13.647,13.327,13.528,13600000.0
2007-02-08 10:30:00,13.444,13.609,13.349,13.42,14600000.0
2007-02-08 11:00:00,13.426,13.593,13.337,13.427,13350000.0
2007-02-08 11:30:00,13.5,13.577,13.342,13.451,12500000.0
2007-02-08 12:00:00,13.506,13.566,13.344,13.369,11700000.0
2007-02-08 12:30:00,13.394,13.6,13.349,13.488,13350000.0
2007-02-08 13:00:00,13.484,13.552,13.322,13.437,12850000.0
2007-02-08 13:30:00,13.486,13.526,13.327,13.497,10350000.0
2007-02-08 14:00:00,13.51,13.514,13.318,13.429,9750000.0
2007-02-08 14:30:00,13.384,13.51,13.291,13.503,12700000.0
2007-02-08 15:00:00,13.384,13.558,13.314,13.413,10500000.0
2007-02-08 15:30:00,13.479,13.593,13.378,13.484,13050000.0
2007-02-08 16:00:00,13.53,13.67,13.41,13.53,10900000.0
2007-02-08 16:30:00,13.556,13.737,13.477,13.571,12650000.0
2007-02-08 17:00:00,13.591,13.737,13.504,13.713,10550000.0
2007-02-08 17:30:00,13.679,13.74,13.508,13.689,11700000.0
2007-02-08 18:00:00,13.584,13.719,13.497,13.667,12150000.0
2007-02-08 18:30:00,13.632,13.824,13.51,13.752,12850000.0
2007-02-08 19:00:00,13.715,13.83,13.619,13.788,9100000.0
2007-02-08 19:30:00,13.679,13.857,13.6,13.728,13800000.0
2007-02-08 20:00:00,13.71,13.773,13.53,13.566,12550000.0
2007-02-08 20:30:00,13.61,13.796,13.533,13.661,11600000.0
2007-02-08 21:00:00,13.697,13.784,13.556,13.637,12200000.0
2007-02-08 21:30:00,13.671,13.8,13.557,13.719,10050000.0
2007-02-08 22:00:00,13.711,13.817,13.591,13.713,8650000.0
2007-02-08 22:30:00,13.682,13.812,13.597,13.676,10250000.0
2007-02-08 23:00:00,13.739,13.799,13.602,13.701,5050000.0
2007-02-08 23:30:00,13.763,13.812,13.576,13.688,4000000.0
2007-02-09 00:00:00,13.652,13.77,13.6,13.643,4700000.0
2007-02-09 00:30:00,13.734,13.734,13.626,13.664,400000.0
2007-02-09 01:00:00,13.714,13.856,13.607,13.725,9100000.0
2007-02-09 01:30:00,13.67,13.827,13.625,13.689,10550000.0
2007-02-09 02:00:00,13.764,13.779,13.555,13.735,11100000.0
2007-02-09 02:30:00,13.647,13.758,13.585,13.629,8750000.0
2007-02-09 03:00:00,13.76,13.789,13.558,13.686,9250000.0
2007-02-09 03:30:00,13.701,13.746,13.571,13.638,4800000.0
2007-02-09 04:00:00,13.696,13.794,13.559,13.64,6650000.0
2007-02-09 04:30:00,13.747,13.754,13.547,13.665,7000000.0
2007-02-09 05:00:00,13.622,13.775,13.559,13.604,6200000.0
2007-02-09 05:30:00,13.682,13.736,13.566,13.616,4650000.0
2007-02-09 06:00:00,13.696,13.76,13.583,13.737,5050000.0
2007-02-09 06:30:00,13.698,13.758,13.568,13.633,7550000.0
2007-02-09 07:00:00,13.605,13.707,13.605,13.618,500000.0
2007-02-09 07:30:00,13.746,13.746,13.607,13.607,250000.0
2007-02-09 08:00:00,13.646,13.756,13.596,13.724,700000.0
2007-02-09 08:30:00,13.691,13.756,13.574,13.669,1950000.0
2007-02-09 09:00:00,13.68,13.769,13.598,13.74,1850000.0
2007-02-09 09:30:00,13.655,13.756,13.608,13.647,1500000.0
2007-02-09 10:00:00,13.72,13.782,13.599,13.717,1900000.0
2007-02-09 11:00:00,13.69,13.909,13.679,13.741,12950000.0
2007-02-09 11:30:00,13.838,13.863,13.676,13.77,10200000.0
2007-02-09 12:00:00,13.781,13.852,13.644,13.665,12900000.0
2007-02-09 12:30:00,13.684,13.879,13.625,13.795,13300000.0
2007-02-09 13:00:00,13.805,13.886,13.655,13.778,12850000.0
2007-02-09 13:30:00,13.811,13.855,13.635,13.733,11900000.0
2007-02-09 14:00:00,13.766,13.829,13.629,13.744,12050000.0
2007-02-09 14:30:00,13.712,13.835,13.626,13.781,13400000.0
2007-02-09 15:00:00,13.652,13.873,13.625,13.781,13100000.0
2007-02-09 15:30:00,13.748,13.849,13.642,13.713,13000000.0
2007-02-09 16:00:00,13.776,13.869,13.626,13.828,13700000.0
2007-02-09 16:30:00,13.748,13.946,13.677,13.783,13300000.0
2007-02-09 17:00:00,13.882,13.904,13.697,13.835,13100000.0
2007-02-09 17:30:00,13.691,13.855,13.617,13.815,13250000.0
2007-02-09 18:00:00,13.709,13.891,13.662,13.821,13050000.0
2007-02-09 18:30:00,13.792,13.896,13.677,13.783,13050000.0
2007-02-09 19:00:00,13.76,13.896,13.698,13.872,11800000.0
2007-02-09 19:30:00,13.885,13.897,13.709,13.84,13150000.0
2007-02-09 20:00:00,13.855,13.907,13.707,13.785,11900000.0
2007-02-09 20:30:00,13.812,13.883,13.687,13.789,8250000.0
2007-02-09 21:00:00,13.793,13.876,13.664,13.797,11650000.0
2007-02-09 21:30:00,13.812,13.877,13.671,13.789,9800000.0
2007-02-09 22:00:00,13.771,13.893,13.67,13.737,10350000.0
2007-02-09 22:30:00,13.819,13.875,13.649,13.791,8350000.0
2007-02-09 23:00:00,13.791,13.889,13.69,13.757,8250000.0
2007-02-09 23:30:00,13.784,13.879,13.676,13.762,5800000.0
2007-02-12 00:00:00,13.84,13.9,13.46,13.797,850000.0
2007-02-12 00:30:00,13.817,13.817,13.706,13.753,900000.0
2007-02-12 01:00:00,13.815,13.91,13.679,13.834,12550000.0
2007-02-12 01:30:00,13.833,13.896,13.698,13.811,7750000.0
2007-02-12 02:00:00,13.789,13.858,13.671,13.793,10400000.0
2007-02-12 02:30:00,13.713,13.889,13.682,13.712,12050000.0
2007-02-12 03:00:00,13.709,13.879,13.678,13.776,10550000.0
2007-02-12 03:30:00,13.762,13.864,13.639,13.774,8700000.0
2007-02-12 04:00:00,13.784,13.924,13.696,13.733,7400000.0
2007-02-12 04:30:00,13.799,13.904,13.674,13.711,9150000.0
2007-02-12 05:00:00,13.761,13.902,13.651,13.8,9050000.0
2007-02-12 05:30:00,13.832,13.869,13.677,13.774,3800000.0
2007-02-12 06:00:00,13.696,13.887,13.682,13.831,7300000.0
2007-02-12 06:30:00,13.789,13.849,13.646,13.712,7400000.0
2007-02-12 07:00:00,13.72,13.842,13.646,13.782,5000000.0
2007-02-12 07:30:00,13.76,13.833,13.645,13.66,8850000.0
2007-02-12 08:00:00,13.648,13.834,13.648,13.763,9200000.0
2007-02-12 08:30:00,13.758,13.842,13.607,13.721,11300000.0
2007-02-12 09:00:00,13.698,13.858,13.596,13.827,10950000.0
2007-02-12 09:30:00,13.73,13.861,13.656,13.775,9050000.0
2007-02-12 10:00:00,13.795,13.901,13.671,13.796,13750000.0
2007-02-12 10:30:00,13.727,13.87,13.612,13.627,14150000.0
2007-02-12 11:00:00,13.666,13.82,13.605,13.701,12950000.0
2007-02-12 11:30:00,13.773,13.826,13.603,13.717,11850000.0
2007-02-12 12:00:00,13.739,13.808,13.606,13.64,12300000.0
2007-02-12 12:30:00,13.647,13.819,13.591,13.753,13100000.0
2007-02-12 13:00:00,13.746,13.835,13.612,13.728,11750000.0
2007-02-12 13:30:00,13.769,13.804,13.596,13.694,11100000.0
2007-02-12 14:00:00,13.715,13.82,13.614,13.755,10850000.0
2007-02-12 14:30:00,13.708,13.828,13.59,13.778,13000000.0
2007-02-12 15:00:00,13.66,13.859,13.623,13.777,15000000.0
2007-02-12 15:30:00,13.777,13.849,13.476,13.577,15100000.0
2007-02-12 16:00:00,13.614,13.757,13.488,13.589,16200000.0
2007-02-12 16:30:00,13.691,13.751,13.525,13.623,15550000.0
2007-02-12 17:00:00,13.718,13.746,13.515,13.727,14850000.0
2007-02-12 17:30:00,13.573,13.76,13.486,13.676,15100000.0
2007-02-12 18:00:00,13.587,13.7,13.415,13.562,14800000.0
2007-02-12 18:30:00,13.534,13.581,13.36,13.476,15200000.0
2007-02-12 19:00:00,13.448,13.584,13.382,13.503,14100000.0
2007-02-12 19:30:00,13.608,13.659,13.432,13.466,12650000.0
2007-02-12 20:00:00,13.569,13.677,13.405,13.562,12650000.0
2007-02-12 20:30:00,13.602,13.675,13.47,13.495,9200000.0
2007-02-12 21:00:00,13.598,13.647,13.422,13.578,14300000.0
2007-02-12 21:30:00,13.567,13.666,13.434,13.565,12900000.0
2007-02-12 22:00:00,13.571,13.63,13.462,13.575,6200000.0
2007-02-12 22:30:00,13.59,13.705,13.481,13.546,8450000.0
2007-02-12 23:00:00,13.626,13.671,13.476,13.618,11500000.0
2007-02-12 23:30:00,13.604,13.661,13.479,13.533,9500000.0
2007-02-13 00:00:00,13.64,13.93,13.487,13.563,5200000.0
2007-02-13 00:30:00,13.542,13.618,13.485,13.543,750000.0
2007-02-13 01:00:00,13.594,13.656,13.483,13.61,6450000.0
2007-02-13 01:30:00,13.659,13.696,13.481,13.69,6650000.0
2007-02-13 02:00:00,13.671,13.702,13.469,13.557,12400000.0
2007-02-13 02:30:00,13.529,13.721,13.517,13.675,10200000.0
2007-02-13 03:00:00,13.582,13.696,13.511,13.585,10150000.0
2007-02-13 03:30:00,13.628,13.714,13.483,13.623,9900000.0
2007-02-13 04:00:00,13.513,13.695,13.495,13.586,8300000.0
2007-02-13 04:30:00,13.629,13.709,13.494,13.579,8200000.0
2007-02-13 05:00:00,13.666,13.735,13.481,13.633,13650000.0
2007-02-13 05:30:00,13.62,13.707,13.499,13.517,12600000.0
2007-02-13 06:00:00,13.617,13.685,13.492,13.511,6450000.0
2007-02-13 06:30:00,13.634,13.689,13.491,13.67,8450000.0
2007-02-13 07:00:00,13.543,13.689,13.512,13.594,6500000.0
2007-02-13 07:30:00,13.585,13.718,13.494,13.621,8650000.0
2007-02-13 08:00:00,13.602,13.724,13.495,13.635,9100000.0
2007-02-13 08:30:00,13.649,13.697,13.509,13.683,8650000.0
2007-02-13 09:00:00,13.632,13.735,13.517,13.637,10500000.0
2007-02-13 09:30:00,13.617,13.717,13.503,13.715,11350000.0
2007-02-13 10:00:00,13.684,13.823,13.535,13.685,13250000.0
2007-02-13 10:30:00,13.64,13.811,13.551,13.627,13800000.0
2007-02-13 11:00:00,13.72,13.82,13.618,13.688,13350000.0
2007-02-13 11:30:00,13.747,13.783,13.575,13.685,11900000.0
2007-02-13 12:00:00,13.715,13.785,13.559,13.599,12650000.0
2007-02-13 12:30:00,13.629,13.802,13.589,13.73,12800000.0
2007-02-13 13:00:00,13.715,13.789,13.59,13.713,11950000.0
2007-02-13 13:30:00,13.746,13.808,13.579,13.744,12050000.0
2007-02-13 14:00:00,13.726,13.824,13.611,13.782,12250000.0
2007-02-13 14:30:00,13.734,13.863,13.619,13.829,12800000.0
2007-02-13 15:00:00,13.72,13.88,13.649,13.844,12600000.0
2007-02-13 15:30:00,13.827,13.915,13.706,13.811,13000000.0
2007-02-13 16:00:00,13.84,13.914,13.719,13.77,13600000.0
2007-02-13 16:30:00,13.772,13.939,13.736,13.796,13100000.0
2007-02-13 17:00:00,13.882,13.937,13.66,13.854,12850000.0
2007-02-13 17:30:00,13.725,13.866,13.667,13.834,13250000.0
2007-02-13 18:00:00,13.723,13.91,13.69,13.856,12700000.0
2007-02-13 18:30:00,13.824,13.939,13.691,13.859,13050000.0
2007-02-13 19:00:00,13.844,13.988,13.729,13.838,12450000.0
2007-02-13 19:30:00,13.856,13.926,13.691,13.809,14500000.0
2007-02-13 20:00:00,13.839,13.895,13.64,13.797,16200000.0
2007-02-13 20:30:00,13.813,13.89,13.69,13.819,15550000.0
2007-02-13 21:00:00,13.772,13.888,13.686,13.794,9700000.0
2007-02-13 21:30:00,13.8,13.874,13.668,13.828,7550000.0
2007-02-13 22:00:00,13.75,13.88,13.715,13.821,7600000.0
2007-02-13 22:30:00,13.73,13.884,13.689,13.796,9050000.0
2007-02-13 23:00:00,13.815,13.868,13.681,13.856,7950000.0
2007-02-13 23:30:00,13.791,13.867,13.696,13.744,5550000.0
2007-02-14 00:00:00,13.85,14.08,13.699,13.764,4900000.0
2007-02-14 00:30:00,13.806,13.815,13.706,13.764,400000.0
2007-02-14 01:00:00,13.809,13.896,13.701,13.787,7400000.0
2007-02-14 01:30:00,13.801,13.861,13.668,13.79,8900000.0
2007-02-14 02:00:00,13.831,13.883,13.667,13.709,14150000.0
2007-02-14 02:30:00,13.72,13.887,13.694,13.821,10700000.0
2007-02-14 03:00:00,13.853,13.895,13.712,13.834,9400000.0
2007-02-14 03:30:00,13.732,13.925,13.707,13.753,11600000.0
2007-02-14 04:00:00,13.805,13.93,13.744,13.817,7700000.0
2007-02-14 04:30:00,13.853,13.956,13.737,13.825,15100000.0
2007-02-14 05:00:00,13.835,13.959,13.731,13.883,11050000.0
2007-02-14 05:30:00,13.858,13.968,13.753,13.859,9300000.0
2007-02-14 06:00:00,13.839,13.978,13.724,13.822,12450000.0
2007-02-14 06:30:00,13.844,13.934,13.726,13.852,11050000.0
2007-02-14 07:00:00,13.863,13.95,13.701,13.857,9750000.0
2007-02-14 07:30:00,13.826,13.946,13.735,13.786,6700000.0
2007-02-14 08:00:00,13.845,13.95,13.731,13.862,11700000.0
2007-02-14 08:30:00,13.864,13.94,13.701,13.833,11500000.0
2007-02-14 09:00:00,13.818,13.936,13.701,13.885,10150000.0
2007-02-14 09:30:00,13.781,13.93,13.708,13.927,11500000.0
2007-02-14 10:00:00,13.917,14.01,13.756,13.931,13950000.0
2007-02-14 10:30:00,13.864,13.993,13.766,13.812,14350000.0
2007-02-14 11:00:00,13.889,14.004,13.803,13.875,13350000.0
2007-02-14 11:30:00,13.961,14.008,13.792,13.87,12300000.0
2007-02-14 12:00:00,13.922,13.984,13.784,13.891,12650000.0
2007-02-14 12:30:00,13.854,13.981,13.779,13.821,11750000.0
2007-02-14 13:00:00,13.886,13.99,13.76,13.94,10600000.0
2007-02-14 13:30:00,13.939,14.023,13.771,13.859,11800000.0
2007-02-14 14:00:00,13.896,13.989,13.741,13.853,12100000.0
2007-02-14 14:30:00,13.823,13.943,13.701,13.896,12350000.0
2007-02-14 15:00:00,13.79,14.018,13.77,13.878,13450000.0
2007-02-14 15:30:00,13.957,14.077,13.864,13.943,13150000.0
2007-02-14 16:00:00,14.016,14.048,13.845,13.976,13500000.0
2007-02-14 16:30:00,13.924,14.027,13.833,13.893,13300000.0
2007-02-14 17:00:00,13.962,14.075,13.861,14.031,12600000.0
2007-02-14 17:30:00,13.922,14.077,13.821,13.958,14950000.0
2007-02-14 18:00:00,13.848,14.029,13.821,14.029,13550000.0
2007-02-14 18:30:00,13.993,14.061,13.833,13.928,13500000.0
2007-02-14 19:00:00,13.89,14.07,13.812,13.921,14250000.0
2007-02-14 19:30:00,13.972,13.988,13.755,13.837,12450000.0
2007-02-14 20:00:00,13.941,13.959,13.732,13.904,11700000.0
2007-02-14 20:30:00,13.916,13.963,13.732,13.844,10700000.0
2007-02-14 21:00:00,13.82,13.966,13.758,13.854,11000000.0
2007-02-14 21:30:00,13.914,14.043,13.784,13.976,10700000.0
2007-02-14 22:00:00,13.937,14.048,13.825,13.996,7350000.0
2007-02-14 22:30:00,14.013,14.061,13.848,13.974,9800000.0
2007-02-14 23:00:00,13.981,14.046,13.864,13.961,6900000.0
2007-02-14 23:30:00,13.952,14.039,13.837,13.931,5900000.0
2007-02-15 00:00:00,14.01,14.03,13.8,13.941,3850000.0
2007-02-15 01:00:00,13.96,13.994,13.844,13.899,900000.0
2007-02-15 01:30:00,13.916,13.975,13.817,13.876,1300000.0
2007-02-15 02:00:00,13.955,14.046,13.782,13.922,7700000.0
2007-02-15 02:30:00,13.995,14.038,13.785,13.929,9700000.0
2007-02-15 03:00:00,13.813,13.97,13.773,13.88,7700000.0
2007-02-15 03:30:00,13.913,14.006,13.754,13.914,8600000.0
2007-02-15 04:00:00,13.801,13.986,13.792,13.858,11350000.0
2007-02-15 04:30:00,13.92,13.987,13.774,13.922,8900000.0
2007-02-15 05:00:00,13.88,14.003,13.769,13.811,8000000.0
2007-02-15 05:30:00,13.789,14.029,13.733,13.862,12250000.0
2007-02-15 06:00:00,13.868,13.985,13.765,13.94,12550000.0
2007-02-15 06:30:00,13.888,13.997,13.759,13.939,9700000.0
2007-02-15 07:00:00,13.922,13.976,13.794,13.831,5350000.0
2007-02-15 07:30:00,13.845,13.959,13.778,13.916,8200000.0
2007-02-15 08:00:00,13.792,14.008,13.778,13.934,7850000.0
2007-02-15 08:30:00,13.951,14.001,13.819,13.914,11350000.0
2007-02-15 09:00:00,13.914,14.04,13.814,13.958,9700000.0
2007-02-15 09:30:00,13.884,14.016,13.789,13.949,9750000.0
2007-02-15 10:00:00,13.939,13.996,13.767,13.912,10750000.0
2007-02-15 10:30:00,13.873,13.97,13.759,13.759,12400000.0
2007-02-15 11:00:00,13.84,13.997,13.779,13.873,13000000.0
2007-02-15 11:30:00,13.947,13.988,13.775,13.893,11650000.0
2007-02-15 12:00:00,13.933,14.022,13.797,13.883,11750000.0
2007-02-15 12:30:00,13.828,14.027,13.814,13.973,12550000.0
2007-02-15 13:00:00,13.954,14.064,13.834,13.933,11850000.0
2007-02-15 13:30:00,13.985,14.008,13.791,13.968,11300000.0
2007-02-15 14:00:00,13.92,13.97,13.761,13.905,12100000.0
2007-02-15 14:30:00,13.862,14.028,13.743,13.979,13500000.0
2007-02-15 15:00:00,13.862,14.004,13.743,13.832,16400000.0
2007-02-15 15:30:00,13.905,13.997,13.731,13.832,20000000.0
2007-02-15 16:00:00,13.885,14.009,13.764,13.914,21550000.0
2007-02-15 16:30:00,13.838,13.99,13.747,13.838,20350000.0
2007-02-15 17:00:00,13.915,13.942,13.704,13.872,19350000.0
2007-02-15 17:30:00,13.738,13.924,13.663,13.864,20450000.0
2007-02-15 18:00:00,13.765,13.894,13.647,13.83,19150000.0
2007-02-15 18:30:00,13.773,13.944,13.66,13.842,19900000.0
2007-02-15 19:00:00,13.781,13.944,13.744,13.776,16300000.0
2007-02-15 19:30:00,13.9,13.954,13.731,13.883,12700000.0
2007-02-15 20:00:00,13.815,13.938,13.739,13.915,13250000.0
2007-02-15 20:30:00,13.772,13.974,13.745,13.918,12000000.0
2007-02-15 21:00:00,13.863,13.963,13.746,13.931,12700000.0
2007-02-15 21:30:00,13.834,13.987,13.739,13.947,9600000.0
2007-02-15 22:00:00,13.898,13.947,13.798,13.84,4050000.0
2007-02-15 22:30:00,13.9,13.984,13.793,13.922,7800000.0
2007-02-15 23:00:00,13.894,13.998,13.821,13.889,4650000.0
2007-02-15 23:30:00,13.905,13.964,13.746,13.817,8050000.0
2007-02-16 00:00:00,13.874,14.002,13.794,13.847,5650000.0
2007-02-16 00:30:00,13.935,13.935,13.851,13.885,200000.0
2007-02-16 01:00:00,13.939,14.01,13.78,13.911,6800000.0
2007-02-16 01:30:00,13.934,13.995,13.822,13.895,3100000.0
2007-02-16 02:00:00,13.855,14.004,13.803,13.909,4950000.0
2007-02-16 02:30:00,13.844,13.991,13.789,13.874,2400000.0
2007-02-16 03:00:00,13.928,14.003,13.803,13.913,7350000.0
2007-02-16 03:30:00,13.924,13.983,13.75,13.937,5100000.0
2007-02-16 04:00:00,13.935,13.956,13.803,13.845,1150000.0
2007-02-16 04:30:00,13.907,13.973,13.79,13.912,4250000.0
2007-02-16 05:00:00,13.839,13.987,13.791,13.947,5450000.0
2007-02-16 05:30:00,13.908,14.034,13.775,13.955,7350000.0
2007-02-16 06:00:00,13.929,14.014,13.768,13.923,8400000.0
2007-02-16 06:30:00,13.925,13.992,13.813,13.838,9600000.0
2007-02-16 07:00:00,13.855,13.982,13.79,13.887,7350000.0
2007-02-16 07:30:00,13.867,13.991,13.78,13.84,6200000.0
2007-02-16 08:00:00,13.9,13.981,13.766,13.871,8250000.0
2007-02-16 08:30:00,13.9,13.97,13.75,13.886,10850000.0
2007-02-16 09:00:00,13.867,13.952,13.752,13.911,10900000.0
2007-02-16 09:30:00,13.847,13.961,13.72,13.831,12350000.0
2007-02-16 10:00:00,13.848,13.933,13.722,13.868,12650000.0
2007-02-16 10:30:00,13.77,13.954,13.717,13.774,11000000.0
2007-02-16 11:00:00,13.821,13.917,13.692,13.803,12950000.0
2007-02-16 11:30:00,13.88,13.929,13.715,13.818,12050000.0
2007-02-16 12:00:00,13.835,13.918,13.723,13.759,12700000.0
2007-02-16 12:30:00,13.748,13.923,13.67,13.872,11900000.0
2007-02-16 13:00:00,13.851,13.942,13.687,13.808,12850000.0
2007-02-16 13:30:00,13.852,13.904,13.702,13.743,11400000.0
2007-02-16 14:00:00,13.825,13.925,13.698,13.825,11700000.0
2007-02-16 14:30:00,13.811,13.912,13.685,13.846,13350000.0
2007-02-16 15:00:00,13.752,13.877,13.655,13.795,13000000.0
2007-02-16 15:30:00,13.773,13.85,13.675,13.742,13050000.0
2007-02-16 16:00:00,13.793,13.9,13.664,13.801,13400000.0
2007-02-16 16:30:00,13.722,13.907,13.677,13.799,13350000.0
2007-02-16 17:00:00,13.842,13.919,13.678,13.85,12750000.0
2007-02-16 17:30:00,13.716,13.936,13.682,13.857,18250000.0
2007-02-16 18:00:00,13.759,13.9,13.657,13.863,20000000.0
2007-02-16 18:30:00,13.856,13.96,13.681,13.875,20250000.0
2007-02-16 19:00:00,13.882,13.985,13.733,13.855,19200000.0
2007-02-16 19:30:00,13.927,14.038,13.774,13.966,15750000.0
2007-02-16 20:00:00,13.839,13.983,13.75,13.867,14300000.0
2007-02-16 20:30:00,13.953,13.965,13.816,13.884,4050000.0
2007-02-16 21:00:00,13.87,13.977,13.775,13.893,5250000.0
2007-02-16 21:30:00,13.908,13.948,13.784,13.914,3550000.0
2007-02-16 22:00:00,13.897,13.953,13.768,13.824,4000000.0
2007-02-16 22:30:00,13.933,13.975,13.786,13.848,2700000.0
2007-02-16 23:00:00,13.937,13.982,13.811,13.918,4950000.0
2007-02-16 23:30:00,13.89,13.949,13.81,13.866,1600000.0
2007-02-19 00:00:00,13.95,14.03,13.802,13.843,750000.0
2007-02-19 00:30:00,13.914,13.949,13.796,13.834,1000000.0
2007-02-19 01:00:00,13.943,13.943,13.88,13.88,400000.0
2007-02-19 01:30:00,13.829,13.986,13.788,13.836,4900000.0
2007-02-19 02:00:00,13.848,13.986,13.762,13.883,6900000.0
2007-02-19 02:30:00,13.831,13.982,13.785,13.91,3900000.0
2007-02-19 03:00:00,13.919,13.982,13.793,13.966,8800000.0
2007-02-19 03:30:00,13.919,14.032,13.843,13.883,8700000.0
2007-02-19 04:00:00,13.954,13.995,13.83,13.969,3750000.0
2007-02-19 04:30:00,13.958,14.008,13.838,13.913,3700000.0
2007-02-19 05:00:00,13.898,14.061,13.841,13.901,5950000.0
2007-02-19 05:30:00,13.958,14.024,13.831,13.971,6500000.0
2007-02-19 06:00:00,13.997,14.028,13.881,13.946,5550000.0
2007-02-19 06:30:00,13.945,14.038,13.856,13.936,7450000.0
2007-02-19 07:00:00,13.88,14.05,13.853,13.939,10750000.0
2007-02-19 07:30:00,13.973,14.047,13.823,13.989,8600000.0
2007-02-19 08:00:00,13.992,14.034,13.874,13.986,9550000.0
2007-02-19 08:30:00,13.992,14.04,13.858,13.96,4200000.0
2007-02-19 09:00:00,13.956,14.037,13.834,13.965,5900000.0
2007-02-19 09:30:00,13.928,14.033,13.825,13.994,9300000.0
2007-02-19 10:00:00,13.93,14.066,13.809,13.964,12750000.0
2007-02-19 10:30:00,13.92,14.019,13.815,13.856,10500000.0
2007-02-19 11:00:00,13.944,14.04,13.817,13.927,10250000.0
2007-02-19 11:30:00,13.935,14.035,13.818,13.912,10150000.0
2007-02-19 12:00:00,13.95,14.044,13.823,13.838,10700000.0
2007-02-19 12:30:00,13.842,14.032,13.818,13.95,10400000.0
2007-02-19 13:00:00,13.949,14.034,13.806,13.975,11100000.0
2007-02-19 13:30:00,14.0,14.053,13.814,13.921,8500000.0
2007-02-19 14:00:00,13.944,14.022,13.802,13.916,8300000.0
2007-02-19 14:30:00,13.94,14.032,13.794,13.97,8600000.0
2007-02-19 15:00:00,13.85,14.033,13.809,13.92,8200000.0
2007-02-19 15:30:00,13.972,14.007,13.8,13.9,10300000.0
2007-02-19 16:00:00,13.865,14.005,13.796,13.984,6900000.0
2007-02-19 16:30:00,13.879,13.987,13.805,13.882,6950000.0
2007-02-19 17:00:00,13.886,13.994,13.78,13.958,5550000.0
2007-02-19 17:30:00,13.87,14.043,13.827,13.983,9950000.0
2007-02-19 18:00:00,13.86,13.972,13.818,13.963,5350000.0
2007-02-19 18:30:00,13.913,14.037,13.803,13.915,9300000.0
2007-02-19 19:00:00,13.898,14.046,13.804,14.0,8500000.0
2007-02-19 19:30:00,13.921,14.049,13.79,13.952,6400000.0
2007-02-19 20:00:00,13.963,14.016,13.794,13.938,8150000.0
2007-02-19 20:30:00,13.891,13.996,13.815,13.925,8050000.0
2007-02-19 21:00:00,13.896,14.009,13.829,13.945,6100000.0
2007-02-19 21:30:00,13.962,13.994,13.835,13.956,3050000.0
2007-02-19 22:00:00,13.955,14.016,13.836,13.945,4650000.0
2007-02-19 22:30:00,13.947,13.994,13.846,13.959,2150000.0
2007-02-19 23:00:00,14.005,14.006,13.829,13.972,5600000.0
2007-02-19 23:30:00,13.982,13.993,13.844,13.886,4400000.0
2007-02-20 00:00:00,14.0,14.01,13.65,13.966,2450000.0
2007-02-20 00:30:00,13.915,13.947,13.816,13.895,800000.0
2007-02-20 01:00:00,13.874,14.063,13.8,13.854,11650000.0
2007-02-20 01:30:00,13.956,13.992,13.802,13.894,3350000.0
2007-02-20 02:00:00,13.954,14.024,13.831,13.99,6700000.0
2007-02-20 02:30:00,13.843,14.013,13.794,13.942,7750000.0
2007-02-20 03:00:00,13.953,14.03,13.783,13.978,8200000.0
2007-02-20 03:30:00,13.864,14.029,13.824,13.937,5600000.0
2007-02-20 04:00:00,13.967,14.045,13.8,13.853,6150000.0
2007-02-20 04:30:00,13.844,14.003,13.798,13.953,7850000.0
2007-02-20 05:00:00,13.881,14.043,13.823,13.858,6300000.0
2007-02-20 05:30:00,13.942,14.043,13.804,13.932,8800000.0
2007-02-20 06:00:00,13.899,14.027,13.817,13.925,8000000.0
2007-02-20 06:30:00,13.887,14.015,13.815,13.895,5800000.0
2007-02-20 07:00:00,13.941,14.023,13.815,13.952,5900000.0
2007-02-20 07:30:00,13.948,14.042,13.837,13.957,7000000.0
2007-02-20 08:00:00,13.883,14.045,13.819,13.945,7950000.0
2007-02-20 08:30:00,13.975,14.023,13.83,13.961,8800000.0
2007-02-20 09:00:00,13.934,14.016,13.777,13.925,11250000.0
2007-02-20 09:30:00,13.826,13.982,13.765,13.969,11450000.0
2007-02-20 10:00:00,13.925,13.968,13.746,13.922,12350000.0
2007-02-20 10:30:00,13.875,14.004,13.729,13.815,12600000.0
2007-02-20 11:00:00,13.8,13.989,13.757,13.875,13350000.0
2007-02-20 11:30:00,13.947,13.984,13.795,13.88,11750000.0
2007-02-20 12:00:00,13.892,13.976,13.708,13.777,12550000.0
2007-02-20 12:30:00,13.795,13.957,13.727,13.861,12800000.0
2007-02-20 13:00:00,13.876,13.94,13.73,13.814,11650000.0
2007-02-20 13:30:00,13.759,13.917,13.721,13.862,11600000.0
2007-02-20 14:00:00,13.848,13.944,13.72,13.884,10050000.0
2007-02-20 14:30:00,13.846,13.976,13.758,13.933,13250000.0
2007-02-20 15:00:00,13.843,13.977,13.753,13.876,12600000.0
2007-02-20 15:30:00,13.891,13.986,13.725,13.82,13050000.0
2007-02-20 16:00:00,13.892,13.973,13.71,13.869,13500000.0
2007-02-20 16:30:00,13.754,13.96,13.692,13.828,13150000.0
2007-02-20 17:00:00,13.912,13.937,13.737,13.876,12550000.0
2007-02-20 17:30:00,13.767,13.895,13.529,13.741,15050000.0
2007-02-20 18:00:00,13.608,13.801,13.519,13.714,19500000.0
2007-02-20 18:30:00,13.693,13.787,13.541,13.654,19850000.0
2007-02-20 19:00:00,13.604,13.78,13.513,13.637,16500000.0
2007-02-20 19:30:00,13.742,13.773,13.571,13.694,12400000.0
2007-02-20 20:00:00,13.725,13.823,13.601,13.647,12600000.0
2007-02-20 20:30:00,13.651,13.837,13.594,13.719,12300000.0
2007-02-20 21:00:00,13.725,13.832,13.635,13.712,11650000.0
2007-02-20 21:30:00,13.695,13.823,13.618,13.745,8800000.0
2007-02-20 22:00:00,13.785,13.847,13.664,13.767,8050000.0
2007-02-20 22:30:00,13.724,13.855,13.657,13.78,4700000.0
2007-02-20 23:00:00,13.788,13.849,13.632,13.817,11350000.0
2007-02-20 23:30:00,13.79,13.842,13.628,13.745,10800000.0
2007-02-21 00:00:00,13.739,13.844,13.632,13.719,6000000.0
2007-02-21 00:30:00,13.739,13.808,13.677,13.715,650000.0
2007-02-21 01:00:00,13.705,13.835,13.657,13.689,7000000.0
2007-02-21 01:30:00,13.755,13.839,13.676,13.773,3000000.0
2007-02-21 02:00:00,13.731,13.844,13.637,13.757,10000000.0
2007-02-21 02:30:00,13.788,13.852,13.653,13.757,9800000.0
2007-02-21 03:00:00,13.687,13.838,13.612,13.727,11500000.0
2007-02-21 03:30:00,13.754,13.857,13.639,13.719,9800000.0
2007-02-21 04:00:00,13.779,13.815,13.627,13.73,8600000.0
2007-02-21 04:30:00,13.744,13.8,13.616,13.735,5900000.0
2007-02-21 05:00:00,13.695,13.831,13.607,13.691,7100000.0
2007-02-21 05:30:00,13.731,13.849,13.618,13.756,11050000.0
2007-02-21 06:00:00,13.753,13.812,13.607,13.761,8250000.0
2007-02-21 06:30:00,13.794,13.832,13.612,13.703,10550000.0
2007-02-21 07:00:00,13.664,13.792,13.586,13.668,7750000.0
2007-02-21 07:30:00,13.605,13.825,13.582,13.66,9900000.0
2007-02-21 08:00:00,13.674,13.809,13.602,13.716,12050000.0
2007-02-21 08:30:00,13.749,13.806,13.621,13.7,9900000.0
2007-02-21 09:00:00,13.674,13.791,13.565,13.72,8850000.0
2007-02-21 09:30:00,13.643,13.83,13.579,13.755,9250000.0
2007-02-21 10:00:00,13.738,13.786,13.524,13.675,11450000.0
2007-02-21 10:30:00,13.62,13.772,13.545,13.584,14250000.0
2007-02-21 11:00:00,13.67,13.8,13.526,13.763,11050000.0
2007-02-21 11:30:00,13.728,13.733,13.523,13.645,11850000.0
2007-02-21 12:00:00,13.698,13.742,13.525,13.593,12350000.0
2007-02-21 12:30:00,13.596,13.758,13.528,13.589,13050000.0
2007-02-21 13:00:00,13.674,13.738,13.524,13.67,12850000.0
2007-02-21 13:30:00,13.727,13.787,13.559,13.664,11750000.0
2007-02-21 14:00:00,13.678,13.741,13.522,13.696,11350000.0
2007-02-21 14:30:00,13.644,13.779,13.5,13.741,16950000.0
2007-02-21 15:00:00,13.605,13.802,13.552,13.743,21950000.0
2007-02-21 15:30:00,13.739,13.786,13.535,13.651,22250000.0
2007-02-21 16:00:00,13.714,13.881,13.564,13.788,22100000.0
2007-02-21 16:30:00,13.805,13.893,13.664,13.727,21300000.0
2007-02-21 17:00:00,13.831,13.875,13.644,13.763,20150000.0
2007-02-21 17:30:00,13.742,13.903,13.667,13.848,21850000.0
2007-02-21 18:00:00,13.77,13.958,13.672,13.788,18950000.0
2007-02-21 18:30:00,13.892,13.997,13.743,13.849,20600000.0
2007-02-21 19:00:00,13.828,13.957,13.75,13.891,17650000.0
2007-02-21 19:30:00,13.899,14.07,13.77,14.042,13950000.0
2007-02-21 20:00:00,13.954,14.332,13.946,14.282,14550000.0
2007-02-21 20:30:00,14.29,14.353,14.049,14.124,12300000.0
2007-02-21 21:00:00,14.069,14.29,14.057,14.099,10500000.0
2007-02-21 21:30:00,14.193,14.272,14.053,14.184,11300000.0
2007-02-21 22:00:00,14.11,14.229,14.085,14.174,2750000.0
2007-02-21 22:30:00,14.112,14.26,14.039,14.171,8450000.0
2007-02-21 23:00:00,14.065,14.272,14.038,14.098,11900000.0
2007-02-21 23:30:00,14.167,14.273,14.035,14.156,7400000.0
2007-02-22 00:00:00,14.2,14.32,14.026,14.172,4800000.0
2007-02-22 00:30:00,14.193,14.207,14.083,14.123,800000.0
2007-02-22 01:00:00,14.104,14.231,14.003,14.061,10950000.0
2007-02-22 01:30:00,14.132,14.249,14.027,14.085,8500000.0
2007-02-22 02:00:00,14.172,14.243,14.025,14.181,9050000.0
2007-02-22 02:30:00,14.08,14.23,13.983,14.15,8200000.0
2007-02-22 03:00:00,14.161,14.226,13.987,14.131,6500000.0
2007-02-22 03:30:00,14.049,14.186,13.985,14.063,8100000.0
2007-02-22 04:00:00,14.13,14.215,14.003,14.034,7400000.0
2007-02-22 04:30:00,14.112,14.246,13.971,14.067,11300000.0
2007-02-22 05:00:00,14.079,14.193,14.004,14.122,6850000.0
2007-02-22 05:30:00,14.11,14.18,13.987,14.051,7200000.0
2007-02-22 06:00:00,14.084,14.19,13.974,14.117,9100000.0
2007-02-22 06:30:00,14.022,14.159,13.958,14.049,8450000.0
2007-02-22 07:00:00,14.135,14.202,13.981,14.113,10150000.0
2007-02-22 07:30:00,14.097,14.174,13.964,14.013,11500000.0
2007-02-22 08:00:00,14.05,14.185,13.961,14.083,9250000.0
2007-02-22 08:30:00,14.105,14.162,13.993,14.09,8600000.0
2007-02-22 09:00:00,14.064,14.207,13.956,14.178,11900000.0
2007-02-22 09:30:00,14.104,14.285,14.025,14.242,11500000.0
2007-02-22 10:00:00,14.211,14.306,14.044,14.175,13500000.0
2007-02-22 10:30:00,14.152,14.276,14.051,14.067,14250000.0
2007-02-22 11:00:00,14.124,14.255,14.011,14.109,13350000.0
2007-02-22 11:30:00,14.174,14.218,14.028,14.1,11950000.0
2007-02-22 12:00:00,14.138,14.222,14.018,14.061,13050000.0
2007-02-22 12:30:00,14.06,14.251,14.015,14.175,13550000.0
2007-02-22 13:00:00,14.187,14.237,14.042,14.175,11500000.0
2007-02-22 13:30:00,14.223,14.251,14.061,14.107,9950000.0
2007-02-22 14:00:00,14.185,14.27,14.042,14.187,10000000.0
2007-02-22 14:30:00,14.158,14.303,14.07,14.181,15750000.0
2007-02-22 15:00:00,14.15,14.318,14.068,14.235,18850000.0
2007-02-22 15:30:00,14.202,14.337,14.065,14.206,21100000.0
2007-02-22 16:00:00,14.204,14.298,14.028,14.161,20300000.0
2007-02-22 16:30:00,14.146,14.269,14.041,14.078,19850000.0
2007-02-22 17:00:00,14.08,14.265,13.998,14.155,20550000.0
2007-02-22 17:30:00,14.144,14.342,14.069,14.229,21300000.0
2007-02-22 18:00:00,14.138,14.311,14.049,14.249,18650000.0
2007-02-22 18:30:00,14.214,14.308,14.063,14.22,20200000.0
2007-02-22 19:00:00,14.195,14.351,14.099,14.234,16350000.0
2007-02-22 19:30:00,14.251,14.318,14.067,14.124,13250000.0
2007-02-22 20:00:00,14.149,14.292,14.045,14.119,12400000.0
2007-02-22 20:30:00,14.13,14.229,14.05,14.213,14500000.0
2007-02-22 21:00:00,14.213,14.231,14.046,14.137,11200000.0
2007-02-22 21:30:00,14.047,14.204,14.014,14.099,9050000.0
2007-02-22 22:00:00,14.129,14.248,14.028,14.058,6250000.0
2007-02-22 22:30:00,14.121,14.241,14.057,14.063,7250000.0
2007-02-22 23:00:00,14.118,14.211,14.049,14.164,5000000.0
2007-02-22 23:30:00,14.144,14.206,14.044,14.142,1650000.0
2007-02-23 00:00:00,14.087,14.184,14.025,14.126,3650000.0
2007-02-23 00:30:00,14.135,14.207,14.019,14.153,1800000.0
2007-02-23 01:00:00,14.144,14.272,14.049,14.131,7150000.0
2007-02-23 01:30:00,14.21,14.258,14.031,14.048,9800000.0
2007-02-23 02:00:00,14.061,14.194,14.01,14.19,9200000.0
2007-02-23 02:30:00,14.051,14.22,14.01,14.155,15450000.0
2007-02-23 03:00:00,14.105,14.231,13.988,14.12,11000000.0
2007-02-23 03:30:00,14.154,14.217,14.018,14.177,6850000.0
2007-02-23 04:00:00,14.1,14.214,13.991,14.089,9550000.0
2007-02-23 04:30:00,14.112,14.209,14.026,14.05,7900000.0
2007-02-23 05:00:00,14.094,14.238,14.005,14.213,10100000.0
2007-02-23 05:30:00,14.169,14.24,14.057,14.136,8350000.0
2007-02-23 06:00:00,14.163,14.251,14.035,14.116,11150000.0
2007-02-23 06:30:00,14.175,14.279,14.053,14.117,10250000.0
2007-02-23 07:00:00,14.186,14.292,14.073,14.126,7200000.0
2007-02-23 07:30:00,14.208,14.237,14.05,14.142,10350000.0
2007-02-23 08:00:00,14.17,14.263,14.054,14.163,12200000.0
2007-02-23 08:30:00,14.162,14.291,14.058,14.211,10100000.0
2007-02-23 09:00:00,14.196,14.299,14.07,14.203,11100000.0
2007-02-23 09:30:00,14.152,14.307,14.063,14.254,10450000.0
2007-02-23 10:00:00,14.209,14.287,14.051,14.178,11100000.0
2007-02-23 10:30:00,14.121,14.285,14.065,14.089,13850000.0
2007-02-23 11:00:00,14.157,14.271,14.042,14.141,12100000.0
2007-02-23 11:30:00,14.224,14.312,14.084,14.177,12400000.0
2007-02-23 12:00:00,14.199,14.317,14.075,14.168,10000000.0
2007-02-23 12:30:00,14.151,14.308,14.085,14.216,11300000.0
2007-02-23 13:00:00,14.104,14.288,14.076,14.221,11450000.0
2007-02-23 13:30:00,14.24,14.287,14.08,14.247,11800000.0
2007-02-23 14:00:00,14.199,14.28,14.097,14.229,11750000.0
2007-02-23 14:30:00,14.198,14.328,14.068,14.266,11900000.0
2007-02-23 15:00:00,14.147,14.355,14.088,14.283,16000000.0
2007-02-23 15:30:00,14.324,14.52,14.222,14.371,18200000.0
2007-02-23 16:00:00,14.389,14.544,14.263,14.495,18650000.0
2007-02-23 16:30:00,14.43,14.576,14.357,14.401,17100000.0
2007-02-23 17:00:00,14.526,14.574,14.326,14.501,17900000.0
2007-02-23 17:30:00,14.387,14.619,14.332,14.539,18550000.0
2007-02-23 18:00:00,14.438,14.591,14.333,14.519,16400000.0
2007-02-23 18:30:00,14.474,14.588,14.327,14.519,17200000.0
2007-02-23 19:00:00,14.504,14.604,14.396,14.471,14900000.0
2007-02-23 19:30:00,14.534,14.562,14.349,14.357,13100000.0
2007-02-23 20:00:00,14.494,14.631,14.345,14.559,13300000.0
2007-02-23 20:30:00,14.579,14.615,14.383,14.501,10700000.0
2007-02-23 21:00:00,14.485,14.591,14.347,14.518,12450000.0
2007-02-23 21:30:00,14.391,14.578,14.38,14.419,9650000.0
2007-02-23 22:00:00,14.524,14.554,14.36,14.536,7750000.0
2007-02-23 22:30:00,14.456,14.621,14.382,14.492,10800000.0
2007-02-23 23:00:00,14.533,14.577,14.398,14.501,7850000.0
2007-02-23 23:30:00,14.493,14.578,14.387,14.464,6900000.0
2007-02-26 00:00:00,14.56,14.72,14.395,14.455,600000.0
2007-02-26 00:30:00,14.495,14.525,14.403,14.448,850000.0
2007-02-26 01:00:00,14.528,14.589,14.386,14.561,12200000.0
2007-02-26 01:30:00,14.467,14.598,14.395,14.471,7550000.0
2007-02-26 02:00:00,14.537,14.632,14.432,14.481,9550000.0
2007-02-26 02:30:00,14.47,14.669,14.443,14.591,11350000.0
2007-02-26 03:00:00,14.541,14.645,14.448,14.573,5800000.0
2007-02-26 03:30:00,14.571,14.661,14.425,14.503,9800000.0
2007-02-26 04:00:00,14.605,14.638,14.467,14.539,2900000.0
2007-02-26 04:30:00,14.55,14.646,14.461,14.523,6600000.0
2007-02-26 05:00:00,14.568,14.663,14.477,14.562,7900000.0
2007-02-26 05:30:00,14.527,14.666,14.481,14.62,5300000.0
2007-02-26 06:00:00,14.632,14.689,14.475,14.586,7400000.0
2007-02-26 06:30:00,14.62,14.676,14.474,14.55,8100000.0
2007-02-26 07:00:00,14.624,14.674,14.483,14.569,8850000.0
2007-02-26 07:30:00,14.649,14.689,14.485,14.544,6800000.0
2007-02-26 08:00:00,14.616,14.663,14.498,14.614,5000000.0
2007-02-26 08:30:00,14.534,14.665,14.474,14.595,8350000.0
2007-02-26 09:00:00,14.57,14.651,14.438,14.568,12850000.0
2007-02-26 09:30:00,14.446,14.627,14.375,14.596,11050000.0
2007-02-26 10:00:00,14.593,14.611,14.355,14.499,12750000.0
2007-02-26 10:30:00,14.448,14.571,14.338,14.415,11750000.0
2007-02-26 11:00:00,14.453,14.572,14.355,14.431,12050000.0
2007-02-26 11:30:00,14.513,14.564,14.328,14.428,8600000.0
2007-02-26 12:00:00,14.481,14.541,14.328,14.384,8900000.0
2007-02-26 12:30:00,14.464,14.558,14.3,14.425,11950000.0
2007-02-26 13:00:00,14.472,14.61,14.387,14.477,9550000.0
2007-02-26 13:30:00,14.562,14.591,14.381,14.43,7850000.0
2007-02-26 14:00:00,14.485,14.578,14.324,14.482,10600000.0
2007-02-26 14:30:00,14.463,14.549,14.312,14.503,11950000.0
2007-02-26 15:00:00,14.367,14.564,14.334,14.454,12650000.0
2007-02-26 15:30:00,14.467,14.579,14.294,14.487,13000000.0
2007-02-26 16:00:00,14.519,14.688,14.395,14.49,13300000.0
2007-02-26 16:30:00,14.445,14.657,14.436,14.507,13250000.0
2007-02-26 17:00:00,14.608,14.672,14.448,14.585,12600000.0
2007-02-26 17:30:00,14.468,14.664,14.428,14.624,12800000.0
2007-02-26 18:00:00,14.513,14.653,14.442,14.598,12850000.0
2007-02-26 18:30:00,14.564,14.628,14.345,14.44,12700000.0
2007-02-26 19:00:00,14.407,14.531,14.326,14.395,11500000.0
2007-02-26 19:30:00,14.461,14.652,14.286,14.584,11000000.0
2007-02-26 20:00:00,14.529,14.717,14.487,14.583,10100000.0
2007-02-26 20:30:00,14.613,14.709,14.502,14.583,8800000.0
2007-02-26 21:00:00,14.602,14.697,14.468,14.58,10050000.0
2007-02-26 21:30:00,14.537,14.679,14.489,14.572,8100000.0
2007-02-26 22:00:00,14.665,14.706,14.501,14.593,6250000.0
2007-02-26 22:30:00,14.641,14.754,14.502,14.606,10800000.0
2007-02-26 23:00:00,14.663,14.734,14.524,14.61,6900000.0
2007-02-26 23:30:00,14.689,14.722,14.532,14.592,7450000.0
2007-02-27 00:00:00,14.591,14.686,14.508,14.647,3100000.0
2007-02-27 00:30:00,14.665,14.737,14.566,14.625,1700000.0
2007-02-27 01:00:00,14.674,14.694,14.514,14.544,8850000.0
2007-02-27 01:30:00,14.594,14.682,14.528,14.549,2900000.0
2007-02-27 02:00:00,14.621,14.704,14.51,14.61,8150000.0
2007-02-27 02:30:00,14.526,14.69,14.497,14.62,5650000.0
2007-02-27 03:00:00,14.595,14.69,14.474,14.625,10550000.0
2007-02-27 03:30:00,14.644,14.697,14.463,14.621,5950000.0
2007-02-27 04:00:00,14.543,14.652,14.464,14.62,5550000.0
2007-02-27 04:30:00,14.524,14.671,14.491,14.549,2950000.0
2007-02-27 05:00:00,14.554,14.684,14.456,14.626,6750000.0
2007-02-27 05:30:00,14.594,14.662,14.494,14.537,8100000.0
2007-02-27 06:00:00,14.621,14.694,14.481,14.606,12950000.0
2007-02-27 06:30:00,14.529,14.679,14.468,14.635,8100000.0
2007-02-27 07:00:00,14.597,14.691,14.512,14.577,7700000.0
2007-02-27 07:30:00,14.54,14.67,14.472,14.521,7000000.0
2007-02-27 08:00:00,14.562,14.66,14.462,14.592,8400000.0
2007-02-27 08:30:00,14.591,14.671,14.47,14.625,7650000.0
2007-02-27 09:00:00,14.573,14.663,14.455,14.475,9800000.0
2007-02-27 09:30:00,14.514,14.641,14.395,14.537,11900000.0
2007-02-27 10:00:00,14.535,14.665,14.43,14.545,13800000.0
2007-02-27 10:30:00,14.51,14.679,14.425,14.485,12150000.0
2007-02-27 11:00:00,14.544,14.666,14.445,14.5,13350000.0
2007-02-27 11:30:00,14.604,14.661,14.415,14.536,11900000.0
2007-02-27 12:00:00,14.561,14.652,14.409,14.477,12150000.0
2007-02-27 12:30:00,14.467,14.598,14.382,14.529,12850000.0
2007-02-27 13:00:00,14.505,14.583,14.328,14.474,17950000.0
2007-02-27 13:30:00,14.498,14.548,14.304,14.38,18050000.0
2007-02-27 14:00:00,14.448,14.535,14.266,14.326,18150000.0
2007-02-27 14:30:00,14.306,14.53,14.239,14.507,20650000.0
2007-02-27 15:00:00,14.392,14.553,14.282,14.503,19150000.0
2007-02-27 15:30:00,14.504,14.584,14.221,14.292,19650000.0
2007-02-27 16:00:00,14.36,14.458,14.16,14.316,19200000.0
2007-02-27 16:30:00,14.274,14.397,14.168,14.239,19500000.0
2007-02-27 17:00:00,14.323,14.436,14.122,14.405,19750000.0
2007-02-27 17:30:00,14.384,14.445,14.15,14.278,20750000.0
2007-02-27 18:00:00,14.256,14.529,14.197,14.514,17500000.0
2007-02-27 18:30:00,14.502,14.634,14.349,14.507,18800000.0
2007-02-27 19:00:00,14.474,14.608,14.384,14.454,16100000.0
2007-02-27 19:30:00,14.523,14.605,14.371,14.514,12850000.0
2007-02-27 20:00:00,14.465,14.604,14.338,14.402,12850000.0
2007-02-27 20:30:00,14.425,14.555,14.204,14.288,13150000.0
2007-02-27 21:00:00,14.313,14.413,14.154,14.308,12450000.0
2007-02-27 21:30:00,14.227,14.36,14.045,14.146,15600000.0
2007-02-27 22:00:00,14.063,14.244,13.868,14.117,18500000.0
2007-02-27 22:30:00,14.06,14.183,13.915,13.937,17550000.0
2007-02-27 23:00:00,13.962,14.238,13.912,14.011,19550000.0
2007-02-27 23:30:00,14.052,14.219,13.983,14.155,17150000.0
2007-02-28 00:00:00,14.19,14.4,13.98,14.034,7350000.0
2007-02-28 00:30:00,14.155,14.171,14.041,14.084,1400000.0
2007-02-28 01:00:00,14.147,14.216,13.995,14.135,10250000.0
2007-02-28 01:30:00,14.142,14.243,14.009,14.09,11050000.0
2007-02-28 02:00:00,14.193,14.258,14.049,14.136,14400000.0
2007-02-28 02:30:00,14.128,14.297,14.085,14.151,9900000.0
2007-02-28 03:00:00,14.243,14.321,14.107,14.241,11900000.0
2007-02-28 03:30:00,14.171,14.249,14.037,14.13,10600000.0
2007-02-28 04:00:00,14.22,14.295,14.061,14.254,10050000.0
2007-02-28 04:30:00,14.228,14.336,14.103,14.129,13100000.0
2007-02-28 05:00:00,14.187,14.325,14.087,14.172,13150000.0
2007-02-28 05:30:00,14.25,14.289,14.05,14.177,15650000.0
2007-02-28 06:00:00,14.152,14.309,14.079,14.195,10500000.0
2007-02-28 06:30:00,14.138,14.359,14.127,14.284,13750000.0
2007-02-28 07:00:00,14.148,14.319,14.101,14.211,7750000.0
2007-02-28 07:30:00,14.241,14.314,14.088,14.212,10150000.0
2007-02-28 08:00:00,14.263,14.325,14.089,14.268,12150000.0
2007-02-28 08:30:00,14.265,14.338,14.125,14.233,9350000.0
2007-02-28 09:00:00,14.241,14.338,14.132,14.132,11200000.0
2007-02-28 09:30:00,14.181,14.327,14.092,14.292,12050000.0
2007-02-28 10:00:00,14.238,14.373,14.11,14.31,13800000.0
2007-02-28 10:30:00,14.267,14.332,14.05,14.105,15450000.0
2007-02-28 11:00:00,14.168,14.34,14.078,14.2,13350000.0
2007-02-28 11:30:00,14.281,14.39,14.141,14.305,12550000.0
2007-02-28 12:00:00,14.336,14.392,14.167,14.215,12650000.0
2007-02-28 12:30:00,14.219,14.382,14.159,14.294,12350000.0
2007-02-28 13:00:00,14.3,14.418,14.173,14.291,11300000.0
2007-02-28 13:30:00,14.326,14.35,14.092,14.146,11700000.0
2007-02-28 14:00:00,14.237,14.324,14.054,14.268,15400000.0
2007-02-28 14:30:00,14.215,14.326,14.046,14.278,20850000.0
2007-02-28 15:00:00,14.131,14.336,14.052,14.249,20050000.0
2007-02-28 15:30:00,14.212,14.324,14.026,14.124,21400000.0
2007-02-28 16:00:00,14.197,14.264,13.955,14.109,21900000.0
2007-02-28 16:30:00,14.165,14.26,13.856,13.979,21100000.0
2007-02-28 17:00:00,14.042,14.126,13.823,14.12,19250000.0
2007-02-28 17:30:00,14.122,14.207,13.913,14.01,21900000.0
2007-02-28 18:00:00,13.919,14.173,13.832,14.128,19950000.0
2007-02-28 18:30:00,14.104,14.189,13.934,14.018,20850000.0
2007-02-28 19:00:00,14.005,14.136,13.873,13.986,17700000.0
2007-02-28 19:30:00,14.083,14.24,13.921,14.126,14650000.0
2007-02-28 20:00:00,14.165,14.219,13.963,14.008,14600000.0
2007-02-28 20:30:00,14.088,14.194,13.96,14.038,12600000.0
2007-02-28 21:00:00,14.087,14.158,13.958,14.072,13650000.0
2007-02-28 21:30:00,14.0,14.177,13.978,14.078,9050000.0
2007-02-28 22:00:00,14.111,14.179,13.982,14.114,8850000.0
2007-02-28 22:30:00,14.108,14.198,14.0,14.0,7850000.0
2007-02-28 23:00:00,14.126,14.164,13.962,14.043,6550000.0
2007-02-28 23:30:00,14.061,14.174,13.926,14.057,7300000.0
2007-03-01 00:00:00,14.018,14.113,13.954,13.993,3800000.0
2007-03-01 00:30:00,14.015,14.098,13.955,13.995,1000000.0
2007-03-01 01:00:00,14.072,14.147,13.935,13.979,5900000.0
2007-03-01 01:30:00,13.982,14.247,13.941,14.196,13900000.0
2007-03-01 02:00:00,14.183,14.303,14.061,14.165,12700000.0
2007-03-01 02:30:00,14.119,14.295,14.078,14.227,13950000.0
2007-03-01 03:00:00,14.257,14.3,14.085,14.235,13500000.0
2007-03-01 03:30:00,14.211,14.289,14.1,14.143,10100000.0
2007-03-01 04:00:00,14.08,14.231,14.063,14.202,6950000.0
2007-03-01 04:30:00,14.182,14.254,14.063,14.212,6350000.0
2007-03-01 05:00:00,14.189,14.28,14.08,14.244,8100000.0
2007-03-01 05:30:00,14.196,14.291,14.049,14.14,8700000.0
2007-03-01 06:00:00,14.146,14.253,14.015,14.124,14250000.0
2007-03-01 06:30:00,14.094,14.244,14.003,14.092,11000000.0
2007-03-01 07:00:00,14.142,14.221,14.009,14.124,10350000.0
2007-03-01 07:30:00,14.157,14.186,14.031,14.071,4000000.0
2007-03-01 08:00:00,14.063,14.239,14.026,14.148,8150000.0
2007-03-01 08:30:00,14.143,14.182,14.026,14.111,4950000.0
2007-03-01 09:00:00,14.153,14.188,13.988,14.08,6750000.0
2007-03-01 09:30:00,13.976,14.134,13.893,14.113,12000000.0
2007-03-01 10:00:00,14.1,14.214,13.917,14.073,13050000.0
2007-03-01 10:30:00,14.009,14.248,13.953,14.0,13750000.0
2007-03-01 11:00:00,14.063,14.264,13.993,14.101,13350000.0
2007-03-01 11:30:00,14.146,14.256,14.025,14.134,11550000.0
2007-03-01 12:00:00,14.179,14.318,14.082,14.15,12150000.0
2007-03-01 12:30:00,14.167,14.31,14.086,14.242,13400000.0
2007-03-01 13:00:00,14.27,14.331,14.087,14.169,12500000.0
2007-03-01 13:30:00,14.236,14.333,14.044,14.186,17000000.0
2007-03-01 14:00:00,14.235,14.279,14.048,14.222,17750000.0
2007-03-01 14:30:00,14.255,14.289,14.019,14.07,17850000.0
2007-03-01 15:00:00,14.049,14.192,13.919,14.07,17250000.0
2007-03-01 15:30:00,14.137,14.278,13.955,14.115,18250000.0
2007-03-01 16:00:00,14.162,14.25,13.957,14.088,17100000.0
2007-03-01 16:30:00,14.079,14.171,13.886,13.996,16900000.0
2007-03-01 17:00:00,14.09,14.19,13.955,14.105,17250000.0
2007-03-01 17:30:00,13.999,14.2,13.923,14.031,17850000.0
2007-03-01 18:00:00,14.04,14.189,13.934,14.145,16900000.0
2007-03-01 18:30:00,14.096,14.174,13.931,14.035,17800000.0
2007-03-01 19:00:00,14.034,14.123,13.898,13.935,15100000.0
2007-03-01 19:30:00,14.053,14.09,13.443,13.59,12700000.0
2007-03-01 20:00:00,13.596,13.683,13.309,13.375,13750000.0
2007-03-01 20:30:00,13.318,13.599,13.259,13.515,12200000.0
2007-03-01 21:00:00,13.552,13.619,13.368,13.539,14750000.0
2007-03-01 21:30:00,13.537,13.588,13.352,13.421,15000000.0
2007-03-01 22:00:00,13.395,13.62,13.357,13.56,10850000.0
2007-03-01 22:30:00,13.577,13.624,13.415,13.49,14700000.0
2007-03-01 23:00:00,13.544,13.642,13.416,13.545,14200000.0
2007-03-01 23:30:00,13.561,13.634,13.415,13.514,9000000.0
2007-03-02 00:00:00,13.505,13.613,13.427,13.536,5900000.0
2007-03-02 00:30:00,13.537,13.601,13.464,13.525,1000000.0
2007-03-02 01:00:00,13.571,13.703,13.474,13.624,13450000.0
2007-03-02 01:30:00,13.549,13.658,13.401,13.5,11500000.0
2007-03-02 02:00:00,13.437,13.636,13.401,13.502,13950000.0
2007-03-02 02:30:00,13.577,13.636,13.443,13.554,12150000.0
2007-03-02 03:00:00,13.591,13.652,13.4,13.447,10600000.0
2007-03-02 03:30:00,13.508,13.626,13.4,13.458,10700000.0
2007-03-02 04:00:00,13.519,13.641,13.399,13.493,12950000.0
2007-03-02 04:30:00,13.524,13.625,13.38,13.543,13850000.0
2007-03-02 05:00:00,13.479,13.672,13.398,13.547,12800000.0
2007-03-02 05:30:00,13.531,13.635,13.393,13.543,12150000.0
2007-03-02 06:00:00,13.524,13.598,13.407,13.478,8150000.0
2007-03-02 06:30:00,13.48,13.644,13.422,13.502,9700000.0
2007-03-02 07:00:00,13.497,13.617,13.415,13.535,8750000.0
2007-03-02 07:30:00,13.55,13.599,13.426,13.548,8700000.0
2007-03-02 08:00:00,13.526,13.632,13.4,13.546,9800000.0
2007-03-02 08:30:00,13.553,13.646,13.416,13.596,12250000.0
2007-03-02 09:00:00,13.568,13.655,13.439,13.6,12150000.0
2007-03-02 09:30:00,13.514,13.672,13.466,13.646,11300000.0
2007-03-02 10:00:00,13.613,13.698,13.459,13.645,12050000.0
2007-03-02 10:30:00,13.596,13.744,13.478,13.53,14900000.0
2007-03-02 11:00:00,13.567,13.683,13.439,13.514,12800000.0
2007-03-02 11:30:00,13.6,13.632,13.444,13.517,12450000.0
2007-03-02 12:00:00,13.554,13.673,13.414,13.498,12750000.0
2007-03-02 12:30:00,13.495,13.7,13.464,13.587,13450000.0
2007-03-02 13:00:00,13.591,13.64,13.404,13.533,12850000.0
2007-03-02 13:30:00,13.564,13.564,13.345,13.396,11950000.0
2007-03-02 14:00:00,13.461,13.529,13.306,13.449,12150000.0
2007-03-02 14:30:00,13.408,13.526,13.208,13.367,17500000.0
2007-03-02 15:00:00,13.213,13.38,13.073,13.091,16300000.0
2007-03-02 15:30:00,13.177,13.309,12.938,13.028,17100000.0
2007-03-02 16:00:00,13.066,13.17,12.864,12.913,17600000.0
2007-03-02 16:30:00,12.985,13.121,12.871,12.919,16550000.0
2007-03-02 17:00:00,13.055,13.158,12.906,12.953,16550000.0
2007-03-02 17:30:00,12.923,13.112,12.875,13.064,17050000.0
2007-03-02 18:00:00,12.962,13.118,12.695,12.947,15350000.0
2007-03-02 18:30:00,12.937,13.011,12.704,12.895,16350000.0
2007-03-02 19:00:00,12.866,12.99,12.717,12.79,14450000.0
2007-03-02 19:30:00,12.865,12.9,12.642,12.644,12900000.0
2007-03-02 20:00:00,12.808,12.845,12.578,12.819,12550000.0
2007-03-02 20:30:00,12.74,12.89,12.654,12.835,11350000.0
2007-03-02 21:00:00,12.808,12.914,12.695,12.765,11000000.0
2007-03-02 21:30:00,12.89,12.946,12.732,12.841,10650000.0
2007-03-02 22:00:00,12.811,12.92,12.719,12.903,8850000.0
2007-03-02 22:30:00,12.788,12.955,12.756,12.858,9050000.0
2007-03-02 23:00:00,12.768,12.882,12.73,12.864,3950000.0
2007-03-02 23:30:00,12.836,12.861,12.667,12.836,5300000.0
2007-03-05 00:00:00,12.788,12.854,12.712,12.811,1150000.0
2007-03-05 00:30:00,12.778,12.854,12.721,12.789,400000.0
2007-03-05 01:00:00,12.834,12.938,12.68,12.788,12900000.0
2007-03-05 01:30:00,12.785,12.882,12.679,12.755,11500000.0
2007-03-05 02:00:00,12.799,12.876,12.658,12.84,15350000.0
2007-03-05 02:30:00,12.772,12.926,12.638,12.788,13700000.0
2007-03-05 03:00:00,12.808,12.84,12.595,12.704,15350000.0
2007-03-05 03:30:00,12.764,12.796,12.583,12.639,14850000.0
2007-03-05 04:00:00,12.574,12.818,12.574,12.722,9450000.0
2007-03-05 04:30:00,12.735,12.807,12.628,12.675,7150000.0
2007-03-05 05:00:00,12.791,12.832,12.631,12.74,10350000.0
2007-03-05 05:30:00,12.734,12.813,12.574,12.667,11600000.0
2007-03-05 06:00:00,12.719,12.785,12.56,12.665,10850000.0
2007-03-05 06:30:00,12.636,12.763,12.556,12.683,10250000.0
2007-03-05 07:00:00,12.694,12.745,12.533,12.608,9150000.0
2007-03-05 07:30:00,12.704,12.773,12.541,12.65,11450000.0
2007-03-05 08:00:00,12.629,12.734,12.534,12.66,9550000.0
2007-03-05 08:30:00,12.681,12.71,12.406,12.519,12000000.0
2007-03-05 09:00:00,12.531,12.635,12.402,12.572,12150000.0
2007-03-05 09:30:00,12.49,12.67,12.443,12.578,10850000.0
2007-03-05 10:00:00,12.549,12.679,12.439,12.595,13500000.0
2007-03-05 10:30:00,12.542,12.664,12.409,12.445,15050000.0
2007-03-05 11:00:00,12.506,12.684,12.427,12.528,12950000.0
2007-03-05 11:30:00,12.596,12.663,12.46,12.515,11400000.0
2007-03-05 12:00:00,12.547,12.638,12.399,12.421,12500000.0
2007-03-05 12:30:00,12.446,12.592,12.374,12.482,13350000.0
2007-03-05 13:00:00,12.511,12.579,12.344,12.459,12500000.0
2007-03-05 13:30:00,12.377,12.587,12.345,12.553,16700000.0
2007-03-05 14:00:00,12.534,12.602,12.401,12.479,16450000.0
2007-03-05 14:30:00,12.428,12.606,12.351,12.471,17200000.0
2007-03-05 15:00:00,12.426,12.613,12.383,12.52,16650000.0
2007-03-05 15:30:00,12.486,12.735,12.403,12.496,17350000.0
2007-03-05 16:00:00,12.535,12.643,12.363,12.451,17950000.0
2007-03-05 16:30:00,12.43,12.536,12.213,12.378,17700000.0
2007-03-05 17:00:00,12.412,12.625,12.315,12.422,16550000.0
2007-03-05 17:30:00,12.417,12.764,12.357,12.673,17300000.0
2007-03-05 18:00:00,12.585,12.817,12.547,12.666,16900000.0
2007-03-05 18:30:00,12.68,12.752,12.472,12.569,16150000.0
2007-03-05 19:00:00,12.56,12.675,12.457,12.634,14600000.0
2007-03-05 19:30:00,12.685,12.736,12.486,12.617,12850000.0
2007-03-05 20:00:00,12.578,12.683,12.38,12.46,13600000.0
2007-03-05 20:30:00,12.509,12.71,12.458,12.584,12000000.0
2007-03-05 21:00:00,12.639,12.693,12.445,12.551,14000000.0
2007-03-05 21:30:00,12.523,12.699,12.43,12.556,17850000.0
2007-03-05 22:00:00,12.609,12.702,12.47,12.593,13250000.0
2007-03-05 22:30:00,12.517,12.631,12.441,12.503,12600000.0
2007-03-05 23:00:00,12.458,12.623,12.386,12.483,8850000.0
2007-03-05 23:30:00,12.518,12.638,12.427,12.482,9300000.0
2007-03-06 00:00:00,12.549,12.626,12.47,12.514,5450000.0
2007-03-06 00:30:00,12.583,12.595,12.483,12.524,800000.0
2007-03-06 01:00:00,12.594,12.669,12.471,12.564,5500000.0
2007-03-06 01:30:00,12.513,12.637,12.4,12.542,12350000.0
2007-03-06 02:00:00,12.572,12.722,12.441,12.64,15800000.0
2007-03-06 02:30:00,12.546,12.79,12.529,12.712,14350000.0
2007-03-06 03:00:00,12.721,12.822,12.55,12.769,15800000.0
2007-03-06 03:30:00,12.754,12.845,12.572,12.701,15150000.0
2007-03-06 04:00:00,12.66,12.828,12.618,12.776,11000000.0
2007-03-06 04:30:00,12.756,12.853,12.632,12.748,9650000.0
2007-03-06 05:00:00,12.712,12.838,12.59,12.694,10350000.0
2007-03-06 05:30:00,12.784,12.87,12.677,12.863,13500000.0
2007-03-06 06:00:00,12.827,12.928,12.699,12.814,10750000.0
2007-03-06 06:30:00,12.734,12.868,12.627,12.795,12950000.0
2007-03-06 07:00:00,12.776,12.841,12.634,12.812,8200000.0
2007-03-06 07:30:00,12.806,12.895,12.676,12.745,9550000.0
2007-03-06 08:00:00,12.726,12.905,12.706,12.817,11900000.0
2007-03-06 08:30:00,12.84,12.882,12.671,12.8,10950000.0
2007-03-06 09:00:00,12.79,12.882,12.656,12.845,11800000.0
2007-03-06 09:30:00,12.742,12.865,12.639,12.832,11150000.0
2007-03-06 10:00:00,12.822,12.895,12.627,12.76,12750000.0
2007-03-06 10:30:00,12.695,12.86,12.622,12.721,12400000.0
2007-03-06 11:00:00,12.793,12.903,12.66,12.767,13350000.0
2007-03-06 11:30:00,12.86,12.914,12.694,12.795,12450000.0
2007-03-06 12:00:00,12.832,12.908,12.662,12.743,13050000.0
2007-03-06 12:30:00,12.783,12.907,12.708,12.853,13300000.0
2007-03-06 13:00:00,12.868,12.959,12.753,12.892,12850000.0
2007-03-06 13:30:00,12.925,12.977,12.729,12.884,18500000.0
2007-03-06 14:00:00,12.858,12.967,12.737,12.867,21100000.0
2007-03-06 14:30:00,12.839,12.977,12.71,12.889,23650000.0
2007-03-06 15:00:00,12.755,12.899,12.595,12.755,20800000.0
2007-03-06 15:30:00,12.767,12.811,12.541,12.68,23200000.0
2007-03-06 16:00:00,12.734,12.847,12.59,12.661,21700000.0
2007-03-06 16:30:00,12.67,12.818,12.571,12.709,22250000.0
2007-03-06 17:00:00,12.786,12.863,12.605,12.741,21100000.0
2007-03-06 17:30:00,12.694,12.881,12.65,12.764,23150000.0
2007-03-06 18:00:00,12.72,12.869,12.568,12.817,20300000.0
2007-03-06 18:30:00,12.77,12.944,12.626,12.862,22100000.0
2007-03-06 19:00:00,12.821,12.933,12.686,12.764,17500000.0
2007-03-06 19:30:00,12.851,12.909,12.696,12.787,13700000.0
2007-03-06 20:00:00,12.809,12.899,12.69,12.85,13000000.0
2007-03-06 20:30:00,12.821,12.939,12.714,12.843,13400000.0
2007-03-06 21:00:00,12.802,12.963,12.731,12.843,14550000.0
2007-03-06 21:30:00,12.862,12.956,12.754,12.843,7550000.0
2007-03-06 22:00:00,12.823,12.93,12.762,12.893,4950000.0
2007-03-06 22:30:00,12.81,13.008,12.755,12.939,12000000.0
2007-03-06 23:00:00,12.902,12.998,12.766,12.861,7650000.0
2007-03-06 23:30:00,12.91,12.962,12.716,12.747,11750000.0
2007-03-07 00:00:00,12.816,12.91,12.745,12.789,4200000.0
2007-03-07 00:30:00,12.796,12.888,12.73,12.809,1500000.0
2007-03-07 01:00:00,12.862,12.946,12.742,12.855,9050000.0
2007-03-07 01:30:00,12.763,12.971,12.75,12.918,9650000.0
2007-03-07 02:00:00,12.902,13.007,12.793,12.865,10400000.0
2007-03-07 02:30:00,12.839,13.013,12.787,12.919,11150000.0
2007-03-07 03:00:00,12.94,13.03,12.783,12.783,12050000.0
2007-03-07 03:30:00,12.802,12.986,12.75,12.886,11100000.0
2007-03-07 04:00:00,12.901,12.956,12.761,12.903,8750000.0
2007-03-07 04:30:00,12.926,12.965,12.765,12.791,7700000.0
2007-03-07 05:00:00,12.816,12.94,12.764,12.812,4500000.0
2007-03-07 05:30:00,12.83,12.952,12.735,12.852,10900000.0
2007-03-07 06:00:00,12.862,12.952,12.746,12.756,11700000.0
2007-03-07 06:30:00,12.848,12.927,12.709,12.874,9800000.0
2007-03-07 07:00:00,12.838,12.871,12.671,12.76,10650000.0
2007-03-07 07:30:00,12.809,12.86,12.679,12.76,10800000.0
2007-03-07 08:00:00,12.829,12.859,12.672,12.795,8350000.0
2007-03-07 08:30:00,12.793,12.89,12.672,12.791,8550000.0
2007-03-07 09:00:00,12.779,12.892,12.686,12.797,11050000.0
2007-03-07 09:30:00,12.804,12.865,12.628,12.812,9500000.0
2007-03-07 10:00:00,12.787,12.799,12.599,12.75,11550000.0
2007-03-07 10:30:00,12.698,12.871,12.636,12.749,12450000.0
2007-03-07 11:00:00,12.732,12.879,12.672,12.771,13000000.0
2007-03-07 11:30:00,12.853,12.944,12.675,12.813,12100000.0
2007-03-07 12:00:00,12.852,12.959,12.742,12.78,13250000.0
2007-03-07 12:30:00,12.791,12.928,12.727,12.848,13450000.0
2007-03-07 13:00:00,12.851,12.892,12.684,12.813,12850000.0
2007-03-07 13:30:00,12.854,12.902,12.669,12.725,10750000.0
2007-03-07 14:00:00,12.757,12.933,12.692,12.841,17400000.0
2007-03-07 14:30:00,12.824,13.023,12.745,12.976,17850000.0
2007-03-07 15:00:00,12.914,13.016,12.734,12.867,17450000.0
2007-03-07 15:30:00,12.866,12.928,12.68,12.734,19000000.0
2007-03-07 16:00:00,12.794,12.907,12.621,12.685,17500000.0
2007-03-07 16:30:00,12.68,12.901,12.621,12.767,18200000.0
2007-03-07 17:00:00,12.87,12.954,12.734,12.885,17550000.0
2007-03-07 17:30:00,12.837,13.053,12.786,12.867,18750000.0
2007-03-07 18:00:00,12.878,12.986,12.745,12.921,16100000.0
2007-03-07 18:30:00,12.889,12.977,12.728,12.909,18450000.0
2007-03-07 19:00:00,12.931,13.017,12.769,12.922,16000000.0
2007-03-07 19:30:00,12.942,13.004,12.79,12.815,12500000.0
2007-03-07 20:00:00,12.934,13.014,12.807,12.925,11950000.0
2007-03-07 20:30:00,12.914,13.04,12.804,12.979,12850000.0
2007-03-07 21:00:00,12.926,13.014,12.809,12.889,11700000.0
2007-03-07 21:30:00,12.905,13.018,12.823,13.007,8750000.0
2007-03-07 22:00:00,12.921,13.034,12.831,12.916,10000000.0
2007-03-07 22:30:00,12.978,13.013,12.803,12.87,9900000.0
2007-03-07 23:00:00,12.799,12.978,12.79,12.916,9550000.0
2007-03-07 23:30:00,12.896,12.978,12.781,12.869,4250000.0
2007-03-08 00:00:00,12.95,13.13,12.8,12.872,2950000.0
2007-03-08 00:30:00,12.889,12.907,12.793,12.833,900000.0
2007-03-08 01:00:00,12.909,12.947,12.76,12.898,2250000.0
2007-03-08 01:30:00,12.924,12.964,12.764,12.905,4450000.0
2007-03-08 02:00:00,12.885,13.007,12.766,12.951,5900000.0
2007-03-08 02:30:00,12.888,12.894,12.789,12.826,300000.0
2007-03-08 03:00:00,12.806,12.959,12.77,12.884,8700000.0
2007-03-08 03:30:00,12.898,12.962,12.769,12.807,9850000.0
2007-03-08 04:00:00,12.883,12.982,12.786,12.857,7750000.0
2007-03-08 04:30:00,12.801,12.979,12.773,12.82,6850000.0
2007-03-08 05:00:00,12.843,13.004,12.797,12.859,9700000.0
2007-03-08 05:30:00,12.939,13.04,12.828,12.967,10550000.0
2007-03-08 06:00:00,12.979,13.056,12.823,12.937,10150000.0
2007-03-08 06:30:00,12.99,13.061,12.809,12.935,11400000.0
2007-03-08 07:00:00,12.979,13.004,12.797,12.938,11500000.0
2007-03-08 07:30:00,12.911,13.012,12.835,12.898,8750000.0
2007-03-08 08:00:00,12.958,13.053,12.831,12.971,13150000.0
2007-03-08 08:30:00,12.975,13.017,12.842,12.95,9200000.0
2007-03-08 09:00:00,12.943,13.051,12.827,12.984,9650000.0
2007-03-08 09:30:00,12.984,13.044,12.803,12.981,8650000.0
2007-03-08 10:00:00,12.868,13.055,12.802,12.919,8500000.0
2007-03-08 10:30:00,12.87,13.02,12.793,12.882,11900000.0
2007-03-08 11:00:00,12.891,13.08,12.836,12.959,13350000.0
2007-03-08 11:30:00,13.041,13.073,12.861,12.985,12150000.0
2007-03-08 12:00:00,13.011,13.155,12.908,12.975,12600000.0
2007-03-08 12:30:00,12.971,13.114,12.879,13.046,12700000.0
2007-03-08 13:00:00,13.058,13.14,12.917,13.027,11600000.0
2007-03-08 13:30:00,12.916,13.105,12.903,13.047,11600000.0
2007-03-08 14:00:00,13.039,13.1,12.865,13.062,12150000.0
2007-03-08 14:30:00,13.024,13.122,12.919,13.055,13250000.0
2007-03-08 15:00:00,12.923,13.104,12.884,12.922,12650000.0
2007-03-08 15:30:00,12.982,13.03,12.832,12.912,13000000.0
2007-03-08 16:00:00,12.984,13.07,12.814,12.984,13650000.0
2007-03-08 16:30:00,12.899,13.088,12.849,12.973,13000000.0
2007-03-08 17:00:00,13.04,13.091,12.888,13.049,12800000.0
2007-03-08 17:30:00,12.932,13.095,12.841,12.974,13250000.0
2007-03-08 18:00:00,12.845,13.011,12.786,12.999,13200000.0
2007-03-08 18:30:00,12.98,13.049,12.849,12.931,13200000.0
2007-03-08 19:00:00,12.917,13.007,12.801,12.861,12400000.0
2007-03-08 19:30:00,12.943,13.021,12.78,12.968,12150000.0
2007-03-08 20:00:00,12.927,13.055,12.815,12.897,14000000.0
2007-03-08 20:30:00,12.948,13.044,12.779,12.884,12700000.0
2007-03-08 21:00:00,12.912,12.991,12.748,12.89,14350000.0
2007-03-08 21:30:00,12.923,12.967,12.737,12.879,10350000.0
2007-03-08 22:00:00,12.906,12.937,12.77,12.895,9400000.0
2007-03-08 22:30:00,12.809,12.962,12.764,12.835,6500000.0
2007-03-08 23:00:00,12.789,12.939,12.727,12.927,6150000.0
2007-03-08 23:30:00,12.93,12.933,12.796,12.853,2450000.0
2007-03-09 00:00:00,12.95,13.09,12.72,12.941,3400000.0
2007-03-09 00:30:00,12.905,12.924,12.827,12.873,400000.0
2007-03-09 01:00:00,12.921,12.963,12.81,12.958,2500000.0
2007-03-09 01:30:00,12.913,12.97,12.812,12.927,1900000.0
2007-03-09 02:00:00,12.896,13.018,12.792,12.891,4450000.0
2007-03-09 02:30:00,12.889,12.958,12.75,12.903,2400000.0
2007-03-09 03:00:00,12.841,12.943,12.724,12.868,15500000.0
2007-03-09 03:30:00,12.891,12.958,12.698,12.839,11750000.0
2007-03-09 04:00:00,12.854,12.94,12.743,12.867,4600000.0
2007-03-09 04:30:00,12.816,12.912,12.738,12.769,7650000.0
2007-03-09 05:00:00,12.803,12.911,12.718,12.814,7600000.0
2007-03-09 05:30:00,12.783,12.985,12.763,12.857,9450000.0
2007-03-09 06:00:00,12.868,12.937,12.704,12.852,11050000.0
2007-03-09 06:30:00,12.885,12.939,12.744,12.804,9900000.0
2007-03-09 07:00:00,12.872,12.941,12.747,12.902,9050000.0
2007-03-09 07:30:00,12.915,12.994,12.758,12.825,9700000.0
2007-03-09 08:00:00,12.781,12.949,12.765,12.869,11900000.0
2007-03-09 08:30:00,12.899,12.982,12.772,12.926,9350000.0
2007-03-09 09:00:00,12.937,13.016,12.793,12.949,9700000.0
2007-03-09 09:30:00,12.854,13.007,12.773,12.965,9700000.0
2007-03-09 10:00:00,12.953,13.003,12.789,12.953,10850000.0
2007-03-09 10:30:00,12.889,13.008,12.76,12.762,13800000.0
2007-03-09 11:00:00,12.876,13.011,12.777,12.9,13350000.0
2007-03-09 11:30:00,12.978,13.008,12.808,12.918,12300000.0
2007-03-09 12:00:00,12.937,13.027,12.81,12.826,13100000.0
2007-03-09 12:30:00,12.853,13.053,12.812,13.0,13550000.0
2007-03-09 13:00:00,12.98,13.057,12.828,12.971,11950000.0
2007-03-09 13:30:00,13.001,13.056,12.835,12.933,12050000.0
2007-03-09 14:00:00,12.967,13.07,12.873,12.991,12100000.0
2007-03-09 14:30:00,12.954,13.042,12.845,12.999,13050000.0
2007-03-09 15:00:00,12.856,13.05,12.819,12.944,17350000.0
2007-03-09 15:30:00,12.942,13.081,12.81,12.918,20550000.0
2007-03-09 16:00:00,12.947,13.082,12.826,12.967,18250000.0
2007-03-09 16:30:00,12.979,13.044,12.648,12.792,19150000.0
2007-03-09 17:00:00,12.778,12.887,12.649,12.806,19250000.0
2007-03-09 17:30:00,12.705,12.897,12.624,12.867,19900000.0
2007-03-09 18:00:00,12.758,12.898,12.646,12.818,18450000.0
2007-03-09 18:30:00,12.799,12.876,12.645,12.756,17550000.0
2007-03-09 19:00:00,12.749,12.897,12.636,12.817,15350000.0
2007-03-09 19:30:00,12.819,12.862,12.621,12.795,12150000.0
2007-03-09 20:00:00,12.73,12.884,12.66,12.843,12800000.0
2007-03-09 20:30:00,12.891,12.925,12.73,12.769,12550000.0
2007-03-09 21:00:00,12.786,12.92,12.694,12.837,14450000.0
2007-03-09 21:30:00,12.778,12.9,12.69,12.86,8100000.0
2007-03-09 22:00:00,12.846,12.902,12.731,12.817,12900000.0
2007-03-09 22:30:00,12.877,12.932,12.748,12.762,10550000.0
2007-03-09 23:00:00,12.758,12.912,12.698,12.878,6600000.0
2007-03-09 23:30:00,12.849,12.917,12.725,12.859,5000000.0
2007-03-11 23:00:00,12.883,12.925,12.8,12.871,1000000.0
2007-03-11 23:30:00,12.874,12.917,12.774,12.819,1200000.0
2007-03-12 00:00:00,12.832,12.912,12.74,12.812,5850000.0
2007-03-12 00:30:00,12.805,12.927,12.739,12.854,6800000.0
2007-03-12 01:00:00,12.833,12.925,12.764,12.806,8250000.0
2007-03-12 01:30:00,12.821,12.948,12.707,12.806,10050000.0
2007-03-12 02:00:00,12.813,12.939,12.693,12.797,14350000.0
2007-03-12 02:30:00,12.803,12.975,12.724,12.87,8950000.0
2007-03-12 03:00:00,12.8,12.926,12.703,12.781,8500000.0
2007-03-12 03:30:00,12.759,12.926,12.713,12.793,8250000.0
2007-03-12 04:00:00,12.766,12.912,12.738,12.839,5150000.0
2007-03-12 04:30:00,12.869,12.936,12.744,12.819,8600000.0
2007-03-12 05:00:00,12.877,12.92,12.726,12.84,5050000.0
2007-03-12 05:30:00,12.856,12.906,12.752,12.781,5450000.0
2007-03-12 06:00:00,12.868,12.93,12.733,12.892,3400000.0
2007-03-12 06:30:00,12.877,12.918,12.741,12.882,8350000.0
2007-03-12 07:00:00,12.901,12.938,12.742,12.889,9850000.0
2007-03-12 07:30:00,12.85,12.964,12.765,12.844,9300000.0
2007-03-12 08:00:00,12.872,12.964,12.731,12.864,9300000.0
2007-03-12 08:30:00,12.849,12.947,12.766,12.899,9500000.0
2007-03-12 09:00:00,12.87,12.99,12.764,12.904,7100000.0
2007-03-12 09:30:00,12.83,12.997,12.746,12.964,11150000.0
2007-03-12 10:00:00,12.949,13.051,12.802,13.004,14100000.0
2007-03-12 10:30:00,12.941,13.072,12.811,12.822,15450000.0
2007-03-12 11:00:00,12.917,13.06,12.851,12.932,13350000.0
2007-03-12 11:30:00,12.991,13.05,12.84,12.932,12550000.0
2007-03-12 12:00:00,12.958,13.029,12.797,12.841,13050000.0
2007-03-12 12:30:00,12.864,13.015,12.809,12.953,13350000.0
2007-03-12 13:00:00,12.953,13.018,12.775,12.883,12500000.0
2007-03-12 13:30:00,13.003,13.033,12.771,12.94,11650000.0
2007-03-12 14:00:00,12.89,12.965,12.758,12.871,12200000.0
2007-03-12 14:30:00,12.834,12.916,12.703,12.882,13350000.0
2007-03-12 15:00:00,12.75,12.921,12.699,12.737,12950000.0
2007-03-12 15:30:00,12.794,12.884,12.628,12.751,13050000.0
2007-03-12 16:00:00,12.813,12.882,12.662,12.813,13600000.0
2007-03-12 16:30:00,12.746,12.953,12.712,12.82,13500000.0
2007-03-12 17:00:00,12.905,13.017,12.723,12.985,12900000.0
2007-03-12 17:30:00,12.848,13.074,12.836,13.016,13200000.0
2007-03-12 18:00:00,12.931,13.06,12.856,13.012,13150000.0
2007-03-12 18:30:00,12.967,13.064,12.832,12.959,13000000.0
2007-03-12 19:00:00,12.943,13.086,12.795,12.9,12700000.0
2007-03-12 19:30:00,12.962,12.996,12.78,12.928,11200000.0
2007-03-12 20:00:00,12.854,13.006,12.811,12.919,12000000.0
2007-03-12 20:30:00,12.851,13.015,12.792,12.901,10700000.0
2007-03-12 21:00:00,12.959,13.037,12.811,12.917,9600000.0
2007-03-12 21:30:00,12.841,13.02,12.797,12.919,7150000.0
2007-03-12 22:00:00,12.892,12.999,12.818,12.883,6350000.0
2007-03-12 22:30:00,12.959,13.04,12.853,12.953,7050000.0
2007-03-12 23:00:00,12.874,13.019,12.828,12.931,2550000.0
2007-03-12 23:30:00,12.956,12.966,12.85,12.886,600000.0
2007-03-13 00:00:00,12.99,13.024,12.73,12.937,950000.0
2007-03-13 00:30:00,12.946,13.02,12.824,12.87,2900000.0
2007-03-13 01:00:00,12.973,13.03,12.833,12.962,4900000.0
2007-03-13 01:30:00,12.987,13.022,12.817,12.921,9950000.0
2007-03-13 02:00:00,12.838,13.005,12.791,12.965,13500000.0
2007-03-13 02:30:00,12.851,13.015,12.798,12.884,12500000.0
2007-03-13 03:00:00,12.861,13.026,12.794,12.913,8050000.0
2007-03-13 03:30:00,12.941,12.981,12.794,12.939,8250000.0
2007-03-13 04:00:00,12.958,13.023,12.789,12.951,8850000.0
2007-03-13 04:30:00,12.946,12.963,12.82,12.913,3350000.0
2007-03-13 05:00:00,12.924,13.001,12.799,12.841,5350000.0
2007-03-13 05:30:00,12.917,13.005,12.797,12.858,8600000.0
2007-03-13 06:00:00,12.865,12.963,12.798,12.906,5100000.0
2007-03-13 06:30:00,12.869,13.008,12.805,12.973,7000000.0
2007-03-13 07:00:00,12.88,12.987,12.823,12.925,6600000.0
2007-03-13 07:30:00,12.906,12.963,12.808,12.864,4850000.0
2007-03-13 08:00:00,12.929,12.978,12.803,12.902,7500000.0
2007-03-13 08:30:00,12.92,13.01,12.791,12.904,9600000.0
2007-03-13 09:00:00,12.9,13.003,12.821,12.963,8900000.0
2007-03-13 09:30:00,12.88,12.991,12.773,12.953,9950000.0
2007-03-13 10:00:00,12.914,12.996,12.74,12.886,11850000.0
2007-03-13 10:30:00,12.843,12.992,12.719,12.805,15450000.0
2007-03-13 11:00:00,12.844,12.971,12.762,12.872,12300000.0
2007-03-13 11:30:00,12.932,12.993,12.768,12.885,12300000.0
2007-03-13 12:00:00,12.898,12.995,12.794,12.837,11650000.0
2007-03-13 12:30:00,12.939,12.975,12.773,12.913,12600000.0
2007-03-13 13:00:00,12.88,12.951,12.719,12.838,12450000.0
2007-03-13 13:30:00,12.883,12.934,12.697,12.779,12100000.0
2007-03-13 14:00:00,12.809,12.936,12.709,12.824,12300000.0
2007-03-13 14:30:00,12.787,12.959,12.702,12.959,13250000.0
2007-03-13 15:00:00,12.838,13.028,12.797,12.947,12300000.0
2007-03-13 15:30:00,12.897,13.022,12.753,12.852,13000000.0
2007-03-13 16:00:00,12.873,12.942,12.67,12.791,13550000.0
2007-03-13 16:30:00,12.753,12.958,12.71,12.793,13200000.0
2007-03-13 17:00:00,12.904,12.94,12.756,12.891,12550000.0
2007-03-13 17:30:00,12.76,12.961,12.709,12.858,13100000.0
2007-03-13 18:00:00,12.775,12.886,12.667,12.822,12950000.0
2007-03-13 18:30:00,12.805,12.872,12.647,12.798,13100000.0
2007-03-13 19:00:00,12.773,12.887,12.663,12.744,10350000.0
2007-03-13 19:30:00,12.826,12.828,12.649,12.654,9900000.0
2007-03-13 20:00:00,12.655,12.82,12.579,12.713,8400000.0
2007-03-13 20:30:00,12.67,12.815,12.633,12.71,8650000.0
2007-03-13 21:00:00,12.748,12.788,12.578,12.736,9750000.0
2007-03-13 21:30:00,12.754,12.793,12.606,12.725,7400000.0
2007-03-13 22:00:00,12.674,12.777,12.604,12.643,4450000.0
2007-03-13 22:30:00,12.662,12.757,12.576,12.618,5750000.0
2007-03-13 23:00:00,12.629,12.758,12.566,12.605,3900000.0
2007-03-13 23:30:00,12.675,12.675,12.556,12.595,500000.0
2007-03-14 00:00:00,12.76,12.84,12.58,12.701,4700000.0
2007-03-14 00:30:00,12.728,12.755,12.626,12.706,1050000.0
2007-03-14 01:00:00,12.734,12.774,12.625,12.721,1350000.0
2007-03-14 01:30:00,12.714,12.774,12.604,12.696,5600000.0
2007-03-14 02:00:00,12.705,12.803,12.591,12.65,5500000.0
2007-03-14 02:30:00,12.638,12.761,12.592,12.7,5250000.0
2007-03-14 03:00:00,12.716,12.755,12.552,12.681,6750000.0
2007-03-14 03:30:00,12.701,12.763,12.555,12.634,7600000.0
2007-03-14 04:00:00,12.608,12.707,12.481,12.577,9550000.0
2007-03-14 04:30:00,12.609,12.699,12.489,12.625,9700000.0
2007-03-14 05:00:00,12.576,12.7,12.48,12.626,7050000.0
2007-03-14 05:30:00,12.566,12.648,12.487,12.574,7350000.0
2007-03-14 06:00:00,12.577,12.671,12.477,12.584,5400000.0
2007-03-14 06:30:00,12.523,12.724,12.49,12.525,7900000.0
2007-03-14 07:00:00,12.596,12.661,12.489,12.608,5850000.0
2007-03-14 07:30:00,12.623,12.713,12.476,12.548,7100000.0
2007-03-14 08:00:00,12.646,12.703,12.498,12.613,11300000.0
2007-03-14 08:30:00,12.625,12.671,12.484,12.58,10100000.0
2007-03-14 09:00:00,12.571,12.686,12.442,12.654,11850000.0
2007-03-14 09:30:00,12.572,12.675,12.46,12.61,8700000.0
2007-03-14 10:00:00,12.599,12.739,12.49,12.618,13150000.0
2007-03-14 10:30:00,12.591,12.751,12.509,12.571,11850000.0
2007-03-14 11:00:00,12.61,12.763,12.508,12.584,12500000.0
2007-03-14 11:30:00,12.679,12.705,12.498,12.625,10950000.0
2007-03-14 12:00:00,12.616,12.703,12.481,12.486,13050000.0
2007-03-14 12:30:00,12.514,12.661,12.452,12.574,13050000.0
2007-03-14 13:00:00,12.598,12.669,12.453,12.607,12850000.0
2007-03-14 13:30:00,12.616,12.735,12.448,12.499,11900000.0
2007-03-14 14:00:00,12.575,12.667,12.365,12.581,11750000.0
2007-03-14 14:30:00,12.568,12.718,12.484,12.697,13450000.0
2007-03-14 15:00:00,12.617,12.753,12.544,12.663,12950000.0
2007-03-14 15:30:00,12.714,12.805,12.582,12.68,13100000.0
2007-03-14 16:00:00,12.73,12.802,12.556,12.625,13100000.0
2007-03-14 16:30:00,12.664,12.817,12.601,12.64,13300000.0
2007-03-14 17:00:00,12.726,12.812,12.576,12.793,12650000.0
2007-03-14 17:30:00,12.66,12.815,12.543,12.711,13000000.0
2007-03-14 18:00:00,12.597,12.704,12.442,12.61,12500000.0
2007-03-14 18:30:00,12.581,12.643,12.419,12.537,12400000.0
2007-03-14 19:00:00,12.514,12.731,12.429,12.598,11350000.0
2007-03-14 19:30:00,12.712,12.733,12.518,12.71,10750000.0
2007-03-14 20:00:00,12.669,12.77,12.547,12.692,8700000.0
2007-03-14 20:30:00,12.658,12.777,12.593,12.677,5000000.0
2007-03-14 21:00:00,12.599,12.783,12.59,12.673,6700000.0
2007-03-14 21:30:00,12.638,12.849,12.606,12.686,10050000.0
2007-03-14 22:00:00,12.697,12.837,12.643,12.809,5750000.0
2007-03-14 22:30:00,12.76,12.818,12.663,12.663,4900000.0
2007-03-14 23:00:00,12.775,12.874,12.683,12.823,2250000.0
2007-03-14 23:30:00,12.753,12.765,12.653,12.709,800000.0
2007-03-15 00:00:00,12.84,13.09,12.64,12.71,4400000.0
2007-03-15 00:30:00,12.787,12.845,12.684,12.829,2650000.0
2007-03-15 01:00:00,12.803,12.821,12.688,12.768,2300000.0
2007-03-15 01:30:00,12.75,12.834,12.675,12.791,4650000.0
2007-03-15 02:00:00,12.803,12.868,12.658,12.838,6550000.0
2007-03-15 02:30:00,12.843,12.857,12.676,12.777,6200000.0
2007-03-15 03:00:00,12.83,12.862,12.683,12.804,4400000.0
2007-03-15 03:30:00,12.798,12.865,12.693,12.756,4800000.0
2007-03-15 04:00:00,12.83,12.85,12.669,12.85,5500000.0
2007-03-15 04:30:00,12.771,12.85,12.683,12.742,5050000.0
2007-03-15 05:00:00,12.744,12.846,12.658,12.681,4550000.0
2007-03-15 05:30:00,12.753,12.836,12.654,12.826,4200000.0
2007-03-15 06:00:00,12.747,12.853,12.675,12.688,4000000.0
2007-03-15 06:30:00,12.795,12.838,12.654,12.817,7500000.0
2007-03-15 07:00:00,12.742,12.828,12.656,12.753,6750000.0
2007-03-15 07:30:00,12.778,12.827,12.636,12.706,6500000.0
2007-03-15 08:00:00,12.766,12.878,12.641,12.763,10500000.0
2007-03-15 08:30:00,12.782,12.862,12.659,12.785,10000000.0
2007-03-15 09:00:00,12.797,12.873,12.653,12.796,8550000.0
2007-03-15 09:30:00,12.739,12.859,12.641,12.812,9200000.0
2007-03-15 10:00:00,12.772,12.899,12.644,12.795,11550000.0
2007-03-15 10:30:00,12.779,12.949,12.684,12.726,15450000.0
2007-03-15 11:00:00,12.796,12.952,12.703,12.801,13000000.0
2007-03-15 11:30:00,12.868,12.934,12.727,12.842,11500000.0
2007-03-15 12:00:00,12.879,12.935,12.728,12.764,13250000.0
2007-03-15 12:30:00,12.755,12.973,12.727,12.847,12500000.0
2007-03-15 13:00:00,12.867,12.942,12.713,12.843,12500000.0
2007-03-15 13:30:00,12.887,12.943,12.719,12.758,11550000.0
2007-03-15 14:00:00,12.814,12.911,12.706,12.849,12050000.0
2007-03-15 14:30:00,12.822,12.914,12.688,12.899,13250000.0
2007-03-15 15:00:00,12.755,12.956,12.733,12.799,13050000.0
2007-03-15 15:30:00,12.832,12.921,12.713,12.77,13150000.0
2007-03-15 16:00:00,12.849,12.918,12.715,12.847,13450000.0
2007-03-15 16:30:00,12.823,13.092,12.775,12.946,13150000.0
2007-03-15 17:00:00,13.036,13.092,12.848,13.062,13000000.0
2007-03-15 17:30:00,12.917,13.092,12.855,13.02,12850000.0
2007-03-15 18:00:00,12.922,13.051,12.851,12.999,13300000.0
2007-03-15 18:30:00,12.985,13.055,12.852,12.95,12050000.0
2007-03-15 19:00:00,12.928,13.064,12.803,12.977,10850000.0
2007-03-15 19:30:00,12.973,12.996,12.81,12.864,8100000.0
2007-03-15 20:00:00,12.96,13.002,12.831,12.915,6950000.0
2007-03-15 20:30:00,12.86,13.005,12.811,12.916,6600000.0
2007-03-15 21:00:00,12.925,12.998,12.794,12.944,7800000.0
2007-03-15 21:30:00,12.868,12.974,12.825,12.884,6000000.0
2007-03-15 22:00:00,12.872,12.99,12.818,12.932,5800000.0
2007-03-15 22:30:00,12.918,12.959,12.827,12.908,2300000.0
2007-03-15 23:00:00,12.941,12.989,12.847,12.927,1750000.0
2007-03-15 23:30:00,12.944,12.991,12.841,12.895,1250000.0
2007-03-16 00:00:00,12.98,13.18,12.815,12.901,2800000.0
2007-03-16 00:30:00,12.887,13.007,12.861,12.873,2550000.0
2007-03-16 01:00:00,12.983,13.024,12.875,13.015,3800000.0
2007-03-16 01:30:00,12.944,13.022,12.858,13.014,5900000.0
2007-03-16 02:00:00,12.926,13.062,12.857,12.932,9000000.0
2007-03-16 02:30:00,12.943,13.041,12.873,12.986,4250000.0
2007-03-16 03:00:00,13.02,13.028,12.863,12.95,7150000.0
2007-03-16 03:30:00,12.968,13.035,12.808,12.964,7350000.0
2007-03-16 04:00:00,12.883,12.982,12.809,12.915,5400000.0
2007-03-16 04:30:00,12.956,12.982,12.798,12.828,3900000.0
2007-03-16 05:00:00,12.849,12.96,12.745,12.905,3800000.0
2007-03-16 05:30:00,12.926,12.962,12.79,12.881,6050000.0
2007-03-16 06:00:00,12.898,12.991,12.799,12.944,5250000.0
2007-03-16 06:30:00,12.863,12.991,12.836,12.924,4850000.0
2007-03-16 07:00:00,12.948,13.029,12.826,12.952,3950000.0
2007-03-16 07:30:00,12.928,13.065,12.814,12.951,8000000.0
2007-03-16 08:00:00,12.951,13.035,12.817,12.946,9150000.0
2007-03-16 08:30:00,12.949,12.999,12.814,12.909,7000000.0
2007-03-16 09:00:00,12.94,13.026,12.812,12.981,11800000.0
2007-03-16 09:30:00,12.913,13.01,12.818,12.992,8950000.0
2007-03-16 10:00:00,12.933,13.023,12.787,12.966,12450000.0
2007-03-16 10:30:00,12.931,13.053,12.82,12.829,14500000.0
2007-03-16 11:00:00,12.969,13.087,12.836,12.959,13350000.0
2007-03-16 11:30:00,13.032,13.065,12.849,12.977,12300000.0
2007-03-16 12:00:00,12.989,13.058,12.846,12.884,12700000.0
2007-03-16 12:30:00,12.925,13.083,12.857,13.032,13450000.0
2007-03-16 13:00:00,13.029,13.08,12.862,12.999,12850000.0
2007-03-16 13:30:00,13.033,13.074,12.853,12.904,11500000.0
2007-03-16 14:00:00,12.957,13.094,12.85,12.997,11800000.0
2007-03-16 14:30:00,12.951,13.084,12.823,13.05,13500000.0
2007-03-16 15:00:00,12.921,13.083,12.849,13.018,12800000.0
2007-03-16 15:30:00,12.963,13.073,12.846,12.959,13200000.0
2007-03-16 16:00:00,13.003,13.103,12.873,13.037,13150000.0
2007-03-16 16:30:00,12.964,13.154,12.923,13.037,12850000.0
2007-03-16 17:00:00,13.113,13.149,12.927,13.111,12600000.0
2007-03-16 17:30:00,12.939,13.152,12.901,13.056,12850000.0
2007-03-16 18:00:00,12.963,13.135,12.913,13.067,12950000.0
2007-03-16 18:30:00,13.055,13.148,12.924,13.071,12500000.0
2007-03-16 19:00:00,13.044,13.179,12.94,13.071,11700000.0
2007-03-16 19:30:00,13.122,13.122,12.925,12.981,8000000.0
2007-03-16 20:00:00,13.062,13.128,12.881,13.014,10100000.0
2007-03-16 20:30:00,12.975,13.119,12.875,13.031,10050000.0
2007-03-16 21:00:00,12.947,13.118,12.897,13.029,7100000.0
2007-03-16 21:30:00,13.092,13.105,12.947,13.074,5150000.0
2007-03-16 22:00:00,13.072,13.104,12.966,13.074,3700000.0
2007-03-16 22:30:00,13.029,13.126,12.955,12.995,2350000.0
2007-03-18 23:00:00,13.107,13.11,12.945,12.984,1250000.0
2007-03-18 23:30:00,13.056,13.063,12.949,12.993,900000.0
2007-03-19 00:00:00,12.97,13.101,12.904,12.959,6650000.0
2007-03-19 00:30:00,12.989,13.132,12.952,13.104,6650000.0
2007-03-19 01:00:00,13.089,13.152,12.98,13.067,3050000.0
2007-03-19 01:30:00,13.047,13.15,12.988,13.015,3900000.0
2007-03-19 02:00:00,13.007,13.157,12.974,13.111,4800000.0
2007-03-19 02:30:00,13.018,13.182,13.01,13.039,4950000.0
2007-03-19 03:00:00,13.109,13.188,13.004,13.119,4400000.0
2007-03-19 03:30:00,13.125,13.198,12.992,13.157,5500000.0
2007-03-19 04:00:00,13.124,13.169,12.998,13.061,4400000.0
2007-03-19 04:30:00,13.125,13.172,12.999,13.111,4400000.0
2007-03-19 05:00:00,13.003,13.169,12.979,13.108,2800000.0
2007-03-19 05:30:00,13.114,13.153,13.004,13.119,3400000.0
2007-03-19 06:00:00,13.094,13.175,12.985,13.105,6050000.0
2007-03-19 06:30:00,13.092,13.154,12.996,13.044,5250000.0
2007-03-19 07:00:00,13.003,13.202,12.977,13.096,3700000.0
2007-03-19 07:30:00,13.093,13.143,13.003,13.066,2000000.0
2007-03-19 08:00:00,13.032,13.167,13.006,13.123,4800000.0
2007-03-19 08:30:00,13.119,13.183,13.013,13.095,4400000.0
2007-03-19 09:00:00,13.091,13.179,12.972,13.121,9700000.0
2007-03-19 09:30:00,13.039,13.209,12.983,13.147,8300000.0
2007-03-19 10:00:00,13.129,13.215,12.993,13.112,8000000.0
2007-03-19 10:30:00,13.06,13.172,12.953,12.985,10200000.0
2007-03-19 11:00:00,13.048,13.195,12.939,13.059,9650000.0
2007-03-19 11:30:00,13.118,13.168,12.957,13.059,7150000.0
2007-03-19 12:00:00,13.092,13.15,12.929,12.955,10500000.0
2007-03-19 12:30:00,12.953,13.153,12.927,12.966,11700000.0
2007-03-19 13:00:00,13.05,13.132,12.927,13.055,11550000.0
2007-03-19 13:30:00,13.071,13.169,12.889,13.092,11500000.0
2007-03-19 14:00:00,13.087,13.17,12.938,13.055,9750000.0
2007-03-19 14:30:00,13.011,13.138,12.883,13.047,12950000.0
2007-03-19 15:00:00,12.932,13.146,12.921,13.018,12550000.0
2007-03-19 15:30:00,13.057,13.102,12.903,12.993,12950000.0
2007-03-19 16:00:00,13.022,13.12,12.891,13.101,13450000.0
2007-03-19 16:30:00,12.981,13.156,12.928,13.052,12700000.0
2007-03-19 17:00:00,13.162,13.187,12.987,13.152,13000000.0
2007-03-19 17:30:00,13.029,13.187,12.978,13.132,12800000.0
2007-03-19 18:00:00,13.063,13.186,12.972,13.143,12100000.0
2007-03-19 18:30:00,13.106,13.193,12.953,13.099,12600000.0
2007-03-19 19:00:00,13.065,13.188,12.956,12.976,10600000.0
2007-03-19 19:30:00,13.114,13.161,12.973,13.005,6350000.0
2007-03-19 20:00:00,13.014,13.145,12.953,12.962,7000000.0
2007-03-19 20:30:00,12.981,13.145,12.956,13.055,8700000.0
2007-03-19 21:00:00,13.016,13.177,12.919,13.059,8300000.0
2007-03-19 21:30:00,12.996,13.14,12.957,13.138,4650000.0
2007-03-19 22:00:00,13.084,13.139,12.983,13.099,2550000.0
2007-03-19 22:30:00,13.105,13.145,13.001,13.088,3750000.0
2007-03-19 23:00:00,13.107,13.149,12.976,13.063,1900000.0
2007-03-19 23:30:00,13.096,13.096,12.971,12.998,900000.0
2007-03-20 00:00:00,13.15,13.4,13.022,13.061,2350000.0
2007-03-20 00:30:00,13.107,13.149,13.005,13.092,1550000.0
2007-03-20 01:00:00,13.109,13.206,13.012,13.107,3200000.0
2007-03-20 01:30:00,13.069,13.163,13.018,13.083,2700000.0
2007-03-20 02:00:00,13.125,13.166,13.016,13.06,6300000.0
2007-03-20 02:30:00,13.125,13.163,13.016,13.126,3900000.0
2007-03-20 03:00:00,13.119,13.182,12.974,13.116,5500000.0
2007-03-20 03:30:00,13.139,13.162,12.989,13.118,5150000.0
2007-03-20 04:00:00,13.097,13.159,12.957,13.087,4150000.0
2007-03-20 04:30:00,13.095,13.148,13.003,13.041,2550000.0
2007-03-20 05:00:00,13.069,13.194,12.993,13.114,2900000.0
2007-03-20 05:30:00,13.104,13.142,12.987,13.118,3500000.0
2007-03-20 06:00:00,13.059,13.179,12.96,13.12,5350000.0
2007-03-20 06:30:00,13.132,13.183,12.981,13.135,5800000.0
2007-03-20 07:00:00,13.061,13.144,12.951,13.041,5800000.0
2007-03-20 07:30:00,13.047,13.134,12.973,13.048,4350000.0
2007-03-20 08:00:00,13.059,13.169,12.944,13.08,12450000.0
2007-03-20 08:30:00,13.089,13.18,12.971,13.064,8000000.0
2007-03-20 09:00:00,13.108,13.207,12.961,13.112,10400000.0
2007-03-20 09:30:00,13.05,13.176,12.966,13.12,9650000.0
2007-03-20 10:00:00,13.094,13.208,12.98,13.151,13200000.0
2007-03-20 10:30:00,13.067,13.211,12.984,13.028,15050000.0
2007-03-20 11:00:00,13.065,13.243,12.991,13.061,13350000.0
2007-03-20 11:30:00,13.12,13.186,12.986,13.102,11900000.0
2007-03-20 12:00:00,13.123,13.211,12.99,13.111,12550000.0
2007-03-20 12:30:00,13.03,13.207,13.0,13.152,12600000.0
2007-03-20 13:00:00,13.132,13.258,12.988,13.149,11600000.0
2007-03-20 13:30:00,13.195,13.272,13.039,13.199,11700000.0
2007-03-20 14:00:00,13.19,13.283,13.049,13.179,11500000.0
2007-03-20 14:30:00,13.152,13.363,13.087,13.331,13350000.0
2007-03-20 15:00:00,13.202,13.373,13.145,13.236,12850000.0
2007-03-20 15:30:00,13.255,13.314,13.113,13.219,12900000.0
2007-03-20 16:00:00,13.241,13.344,13.121,13.227,13650000.0
2007-03-20 16:30:00,13.22,13.363,13.165,13.229,13050000.0
2007-03-20 17:00:00,13.29,13.368,13.121,13.312,12350000.0
2007-03-20 17:30:00,13.178,13.375,13.153,13.319,13300000.0
2007-03-20 18:00:00,13.24,13.349,13.165,13.318,12450000.0
2007-03-20 18:30:00,13.304,13.359,13.102,13.208,12400000.0
2007-03-20 19:00:00,13.181,13.287,13.096,13.226,11050000.0
2007-03-20 19:30:00,13.268,13.287,13.115,13.257,7850000.0
2007-03-20 20:00:00,13.273,13.298,13.058,13.226,10650000.0
2007-03-20 20:30:00,13.222,13.299,13.11,13.191,7150000.0
2007-03-20 21:00:00,13.235,13.291,13.111,13.176,6450000.0
2007-03-20 21:30:00,13.172,13.298,13.084,13.197,9000000.0
2007-03-20 22:00:00,13.288,13.297,13.124,13.234,3000000.0
2007-03-20 22:30:00,13.192,13.252,13.135,13.203,1900000.0
2007-03-20 23:00:00,13.169,13.283,13.115,13.163,2650000.0
2007-03-20 23:30:00,13.184,13.254,13.12,13.129,1100000.0
2007-03-21 00:00:00,13.3,13.36,13.13,13.162,5300000.0
2007-03-21 00:30:00,13.163,13.274,13.102,13.165,3350000.0
2007-03-21 01:00:00,13.235,13.281,13.132,13.217,2600000.0
2007-03-21 01:30:00,13.182,13.292,13.083,13.158,4500000.0
2007-03-21 02:00:00,13.262,13.306,13.14,13.207,5650000.0
2007-03-21 02:30:00,13.217,13.337,13.106,13.287,6400000.0
2007-03-21 03:00:00,13.298,13.302,13.128,13.224,5950000.0
2007-03-21 03:30:00,13.161,13.312,13.133,13.179,4100000.0
2007-03-21 04:00:00,13.257,13.326,13.141,13.2,4400000.0
2007-03-21 04:30:00,13.254,13.301,13.117,13.225,3050000.0
2007-03-21 05:00:00,13.189,13.324,13.126,13.164,2850000.0
2007-03-21 05:30:00,13.234,13.306,13.161,13.275,2300000.0
2007-03-21 06:00:00,13.245,13.296,13.135,13.173,2200000.0
2007-03-21 06:30:00,13.231,13.322,13.154,13.277,4950000.0
2007-03-21 07:00:00,13.167,13.328,13.103,13.255,4800000.0
2007-03-21 07:30:00,13.263,13.312,13.143,13.216,4650000.0
2007-03-21 08:00:00,13.151,13.336,13.125,13.252,8550000.0
2007-03-21 08:30:00,13.247,13.342,13.111,13.204,10250000.0
2007-03-21 09:00:00,13.225,13.336,13.125,13.281,11050000.0
2007-03-21 09:30:00,13.209,13.341,13.137,13.318,9650000.0
2007-03-21 10:00:00,13.312,13.377,13.112,13.292,12150000.0
2007-03-21 10:30:00,13.244,13.38,13.127,13.227,13600000.0
2007-03-21 11:00:00,13.26,13.38,13.161,13.219,11550000.0
2007-03-21 11:30:00,13.293,13.36,13.14,13.24,12300000.0
2007-03-21 12:00:00,13.244,13.362,13.125,13.199,13050000.0
2007-03-21 12:30:00,13.196,13.373,13.109,13.308,12850000.0
2007-03-21 13:00:00,13.318,13.363,13.16,13.26,12850000.0
2007-03-21 13:30:00,13.338,13.361,13.17,13.198,11600000.0
2007-03-21 14:00:00,13.262,13.356,13.139,13.257,12300000.0
2007-03-21 14:30:00,13.222,13.327,13.105,13.276,13100000.0
2007-03-21 15:00:00,13.166,13.335,13.104,13.266,12250000.0
2007-03-21 15:30:00,13.25,13.358,13.105,13.196,13000000.0
2007-03-21 16:00:00,13.216,13.324,13.105,13.226,12750000.0
2007-03-21 16:30:00,13.162,13.297,13.078,13.134,13150000.0
2007-03-21 17:00:00,13.209,13.263,12.996,13.126,12850000.0
2007-03-21 17:30:00,13.018,13.268,12.999,13.192,12950000.0
2007-03-21 18:00:00,13.09,13.218,13.017,13.184,12400000.0
2007-03-21 18:30:00,13.145,13.215,13.028,13.139,12250000.0
2007-03-21 19:00:00,13.133,13.243,13.05,13.191,11350000.0
2007-03-21 19:30:00,13.251,13.281,13.048,13.133,9000000.0
2007-03-21 20:00:00,13.176,13.314,13.022,13.189,10400000.0
2007-03-21 20:30:00,13.234,13.336,13.08,13.232,8900000.0
2007-03-21 21:00:00,13.285,13.32,13.107,13.211,10950000.0
2007-03-21 21:30:00,13.156,13.355,13.132,13.237,7600000.0
2007-03-21 22:00:00,13.307,13.344,13.202,13.301,5650000.0
2007-03-21 22:30:00,13.224,13.337,13.187,13.263,4250000.0
2007-03-21 23:00:00,13.296,13.346,13.2,13.3,2200000.0
2007-03-21 23:30:00,13.304,13.341,13.203,13.265,1350000.0
2007-03-22 00:00:00,13.265,13.357,13.207,13.259,3450000.0
2007-03-22 00:30:00,13.275,13.355,13.179,13.33,3250000.0
2007-03-22 01:00:00,13.312,13.39,13.208,13.289,4450000.0
2007-03-22 01:30:00,13.294,13.364,13.217,13.276,2850000.0
2007-03-22 02:00:00,13.302,13.34,13.175,13.323,6550000.0
2007-03-22 02:30:00,13.217,13.35,13.199,13.333,2950000.0
2007-03-22 03:00:00,13.32,13.347,13.155,13.26,4850000.0
2007-03-22 03:30:00,13.288,13.347,13.132,13.209,7000000.0
2007-03-22 04:00:00,13.262,13.343,13.173,13.275,4300000.0
2007-03-22 04:30:00,13.291,13.332,13.173,13.214,3200000.0
2007-03-22 05:00:00,13.227,13.363,13.173,13.283,2700000.0
2007-03-22 05:30:00,13.274,13.338,13.167,13.333,3900000.0
2007-03-22 06:00:00,13.237,13.351,13.173,13.23,5000000.0
2007-03-22 06:30:00,13.233,13.357,13.168,13.268,7700000.0
2007-03-22 07:00:00,13.261,13.336,13.166,13.3,5600000.0
2007-03-22 07:30:00,13.245,13.39,13.15,13.238,7000000.0
2007-03-22 08:00:00,13.312,13.386,13.134,13.285,8150000.0
2007-03-22 08:30:00,13.285,13.368,13.17,13.309,8650000.0
2007-03-22 09:00:00,13.281,13.361,13.151,13.316,9600000.0
2007-03-22 09:30:00,13.22,13.381,13.16,13.381,8850000.0
2007-03-22 10:00:00,13.334,13.442,13.186,13.352,12150000.0
2007-03-22 10:30:00,13.281,13.435,13.195,13.231,15050000.0
2007-03-22 11:00:00,13.294,13.403,13.187,13.255,12600000.0
2007-03-22 11:30:00,13.344,13.392,13.174,13.285,12300000.0
2007-03-22 12:00:00,13.3,13.404,13.195,13.351,12300000.0
2007-03-22 12:30:00,13.257,13.442,13.191,13.327,13200000.0
2007-03-22 13:00:00,13.347,13.404,13.183,13.31,11650000.0
2007-03-22 13:30:00,13.395,13.404,13.209,13.33,11250000.0
2007-03-22 14:00:00,13.309,13.422,13.173,13.301,11050000.0
2007-03-22 14:30:00,13.25,13.428,13.17,13.338,13300000.0
2007-03-22 15:00:00,13.234,13.401,13.128,13.251,12350000.0
2007-03-22 15:30:00,13.293,13.377,13.164,13.248,13100000.0
2007-03-22 16:00:00,13.309,13.517,13.174,13.456,13700000.0
2007-03-22 16:30:00,13.325,13.465,13.272,13.329,12950000.0
2007-03-22 17:00:00,13.397,13.448,13.193,13.395,12850000.0
2007-03-22 17:30:00,13.294,13.468,13.224,13.408,12500000.0
2007-03-22 18:00:00,13.3,13.482,13.223,13.357,13250000.0
2007-03-22 18:30:00,13.327,13.417,13.185,13.309,14200000.0
2007-03-22 19:00:00,13.287,13.399,13.194,13.285,12600000.0
2007-03-22 19:30:00,13.383,13.427,13.215,13.384,8350000.0
2007-03-22 20:00:00,13.303,13.465,13.207,13.354,8500000.0
2007-03-22 20:30:00,13.323,13.424,13.231,13.304,6350000.0
2007-03-22 21:00:00,13.354,13.417,13.18,13.32,9950000.0
2007-03-22 21:30:00,13.259,13.445,13.212,13.392,8300000.0
2007-03-22 22:00:00,13.362,13.434,13.243,13.333,6000000.0
2007-03-22 22:30:00,13.328,13.422,13.265,13.328,3550000.0
2007-03-22 23:00:00,13.362,13.411,13.265,13.278,2000000.0
2007-03-22 23:30:00,13.343,13.343,13.341,13.341,100000.0
2007-03-23 00:00:00,13.42,13.444,13.1,13.291,3150000.0
2007-03-23 00:30:00,13.364,13.387,13.25,13.306,3100000.0
2007-03-23 01:00:00,13.369,13.396,13.273,13.323,1850000.0
2007-03-23 01:30:00,13.319,13.388,13.245,13.299,3250000.0
2007-03-23 02:00:00,13.264,13.404,13.23,13.331,4650000.0
2007-03-23 02:30:00,13.243,13.363,13.204,13.314,3650000.0
2007-03-23 03:00:00,13.359,13.381,13.209,13.352,6850000.0
2007-03-23 03:30:00,13.328,13.388,13.212,13.306,5850000.0
2007-03-23 04:00:00,13.332,13.38,13.22,13.38,4350000.0
2007-03-23 04:30:00,13.333,13.383,13.185,13.251,5350000.0
2007-03-23 05:00:00,13.327,13.392,13.215,13.357,4600000.0
2007-03-23 05:30:00,13.344,13.366,13.203,13.267,4300000.0
2007-03-23 06:00:00,13.267,13.358,13.163,13.284,5450000.0
2007-03-23 06:30:00,13.273,13.369,13.175,13.265,7800000.0
2007-03-23 07:00:00,13.277,13.361,13.214,13.346,3900000.0
2007-03-23 07:30:00,13.305,13.384,13.203,13.238,7250000.0
2007-03-23 08:00:00,13.316,13.382,13.189,13.33,10050000.0
2007-03-23 08:30:00,13.298,13.37,13.193,13.288,8600000.0
2007-03-23 09:00:00,13.287,13.37,13.193,13.341,10150000.0
2007-03-23 09:30:00,13.273,13.417,13.203,13.367,9100000.0
2007-03-23 10:00:00,13.369,13.443,13.193,13.321,12500000.0
2007-03-23 10:30:00,13.268,13.407,13.186,13.195,11500000.0
2007-03-23 11:00:00,13.315,13.415,13.167,13.213,13350000.0
2007-03-23 11:30:00,13.282,13.378,13.132,13.242,12300000.0
2007-03-23 12:00:00,13.296,13.377,13.132,13.214,13050000.0
2007-03-23 12:30:00,13.214,13.378,13.132,13.282,13050000.0
2007-03-23 13:00:00,13.276,13.381,13.121,13.269,12850000.0
2007-03-23 13:30:00,13.313,13.369,13.14,13.212,11850000.0
2007-03-23 14:00:00,13.298,13.364,13.171,13.318,12100000.0
2007-03-23 14:30:00,13.292,13.376,13.126,13.286,12850000.0
2007-03-23 15:00:00,13.167,13.361,13.117,13.187,13100000.0
2007-03-23 15:30:00,13.242,13.314,13.133,13.174,12900000.0
2007-03-23 16:00:00,13.215,13.314,13.042,13.142,13300000.0
2007-03-23 16:30:00,13.066,13.254,13.031,13.098,13050000.0
2007-03-23 17:00:00,13.165,13.213,12.982,13.204,12900000.0
2007-03-23 17:30:00,13.07,13.253,13.029,13.156,13200000.0
2007-03-23 18:00:00,13.045,13.234,13.002,13.2,12500000.0
2007-03-23 18:30:00,13.145,13.253,13.011,13.112,12300000.0
2007-03-23 19:00:00,13.106,13.221,12.959,13.087,12300000.0
2007-03-23 19:30:00,13.13,13.184,12.966,13.133,8200000.0
2007-03-23 20:00:00,13.051,13.178,12.988,13.119,6000000.0
2007-03-23 20:30:00,13.118,13.176,13.003,13.074,4600000.0
2007-03-23 21:00:00,13.166,13.185,12.965,13.064,7450000.0
2007-03-23 21:30:00,13.074,13.183,12.997,13.109,5900000.0
2007-03-23 22:00:00,13.113,13.176,13.012,13.062,4150000.0
2007-03-23 22:30:00,13.137,13.161,12.993,13.029,2950000.0
2007-03-25 23:00:00,13.106,13.15,12.995,13.035,1150000.0
2007-03-26 00:00:00,13.18,13.38,12.985,13.045,600000.0
2007-03-26 00:30:00,13.086,13.094,12.986,13.043,800000.0
2007-03-26 01:00:00,13.083,13.134,12.983,13.093,500000.0
2007-03-26 01:30:00,13.042,13.115,12.954,13.034,1050000.0
2007-03-26 02:00:00,13.087,13.214,12.984,13.127,2700000.0
2007-03-26 02:30:00,13.154,13.246,13.091,13.165,1400000.0
2007-03-26 03:00:00,13.15,13.214,13.062,13.131,1750000.0
2007-03-26 03:30:00,13.108,13.211,13.076,13.128,3550000.0
2007-03-26 04:00:00,13.115,13.197,13.102,13.197,1700000.0
2007-03-26 04:30:00,13.134,13.214,13.064,13.07,4050000.0
2007-03-26 05:00:00,13.111,13.195,13.069,13.112,1950000.0
2007-03-26 05:30:00,13.16,13.222,13.062,13.111,2400000.0
2007-03-26 06:00:00,13.162,13.214,13.064,13.091,2100000.0
2007-03-26 06:30:00,13.085,13.227,13.039,13.188,2650000.0
2007-03-26 07:00:00,13.141,13.228,13.061,13.124,1300000.0
2007-03-26 07:30:00,13.171,13.216,13.025,13.129,2000000.0
2007-03-26 08:00:00,13.12,13.21,13.043,13.21,2350000.0
2007-03-26 08:30:00,13.082,13.218,13.03,13.09,6950000.0
2007-03-26 09:00:00,13.15,13.252,13.023,13.162,10550000.0
2007-03-26 09:30:00,13.176,13.245,13.005,13.065,9800000.0
2007-03-26 10:00:00,13.184,13.276,13.023,13.067,12350000.0
2007-03-26 10:30:00,13.232,13.262,13.021,13.235,11450000.0
2007-03-26 11:00:00,13.109,13.248,13.036,13.104,11800000.0
2007-03-26 11:30:00,13.205,13.225,13.016,13.177,11900000.0
2007-03-26 12:00:00,13.077,13.262,13.029,13.168,12650000.0
2007-03-26 12:30:00,13.151,13.225,13.022,13.068,11100000.0
2007-03-26 13:00:00,13.208,13.335,13.032,13.221,13250000.0
2007-03-26 13:30:00,13.224,13.31,13.097,13.218,11750000.0
2007-03-26 14:00:00,13.264,13.32,13.092,13.248,11250000.0
2007-03-26 14:30:00,13.21,13.327,13.06,13.268,12850000.0
2007-03-26 15:00:00,13.243,13.395,13.129,13.202,13050000.0
2007-03-26 15:30:00,13.187,13.377,13.161,13.288,13050000.0
2007-03-26 16:00:00,13.24,13.344,13.151,13.291,12300000.0
2007-03-26 16:30:00,13.221,13.341,13.115,13.221,13350000.0
2007-03-26 17:00:00,13.172,13.332,13.086,13.212,15450000.0
2007-03-26 17:30:00,13.271,13.358,13.124,13.28,13600000.0
2007-03-26 18:00:00,13.31,13.346,13.09,13.218,11300000.0
2007-03-26 18:30:00,13.304,13.378,13.149,13.272,11400000.0
2007-03-26 19:00:00,13.269,13.353,13.159,13.286,10900000.0
2007-03-26 19:30:00,13.285,13.319,13.146,13.276,11900000.0
2007-03-26 20:00:00,13.214,13.345,13.152,13.258,7250000.0
2007-03-26 20:30:00,13.266,13.345,13.181,13.239,5550000.0
2007-03-26 21:00:00,13.289,13.371,13.163,13.308,5400000.0
2007-03-26 21:30:00,13.333,13.354,13.189,13.297,3800000.0
2007-03-26 22:00:00,13.311,13.354,13.206,13.315,3700000.0
2007-03-26 22:30:00,13.309,13.365,13.21,13.279,2100000.0
2007-03-26 23:00:00,13.241,13.354,13.194,13.201,2250000.0
2007-03-26 23:30:00,13.202,13.321,13.165,13.26,600000.0
2007-03-27 00:00:00,13.36,13.39,13.162,13.298,4900000.0
2007-03-27 00:30:00,13.279,13.338,13.188,13.323,3450000.0
2007-03-27 01:00:00,13.296,13.334,13.166,13.205,2300000.0
2007-03-27 01:30:00,13.335,13.341,13.155,13.276,4550000.0
2007-03-27 02:00:00,13.247,13.347,13.149,13.208,6350000.0
2007-03-27 02:30:00,13.168,13.331,13.143,13.289,6600000.0
2007-03-27 03:00:00,13.269,13.367,13.159,13.262,6300000.0
2007-03-27 03:30:00,13.268,13.368,13.177,13.177,4550000.0
2007-03-27 04:00:00,13.23,13.354,13.194,13.244,3800000.0
2007-03-27 04:30:00,13.267,13.344,13.183,13.21,4000000.0
2007-03-27 05:00:00,13.243,13.335,13.191,13.308,3900000.0
2007-03-27 05:30:00,13.287,13.341,13.178,13.206,6400000.0
2007-03-27 06:00:00,13.233,13.336,13.187,13.287,3050000.0
2007-03-27 06:30:00,13.3,13.349,13.151,13.3,4650000.0
2007-03-27 07:00:00,13.254,13.344,13.149,13.22,8100000.0
2007-03-27 07:30:00,13.231,13.379,13.161,13.265,5650000.0
2007-03-27 08:00:00,13.211,13.383,13.172,13.308,9750000.0
2007-03-27 08:30:00,13.211,13.353,13.151,13.231,9450000.0
2007-03-27 09:00:00,13.285,13.364,13.138,13.298,11650000.0
2007-03-27 09:30:00,13.326,13.336,13.123,13.209,10150000.0
2007-03-27 10:00:00,13.327,13.388,13.151,13.189,11550000.0
2007-03-27 10:30:00,13.361,13.404,13.16,13.35,12900000.0
2007-03-27 11:00:00,13.295,13.415,13.193,13.237,11050000.0
2007-03-27 11:30:00,13.26,13.367,13.15,13.298,13650000.0
2007-03-27 12:00:00,13.258,13.36,13.139,13.205,12650000.0
2007-03-27 12:30:00,13.231,13.354,13.141,13.184,12550000.0
2007-03-27 13:00:00,13.323,13.349,13.104,13.214,13450000.0
2007-03-27 13:30:00,13.259,13.358,13.122,13.236,11800000.0
2007-03-27 14:00:00,13.286,13.316,13.1,13.267,12150000.0
2007-03-27 14:30:00,13.249,13.306,13.1,13.244,12650000.0
2007-03-27 15:00:00,13.23,13.327,13.104,13.274,13050000.0
2007-03-27 15:30:00,13.164,13.331,13.105,13.272,12950000.0
2007-03-27 16:00:00,13.232,13.355,13.112,13.301,12550000.0
2007-03-27 16:30:00,13.2,13.335,13.087,13.184,13350000.0
2007-03-27 17:00:00,13.138,13.328,13.1,13.204,15450000.0
2007-03-27 17:30:00,13.245,13.315,13.004,13.174,14250000.0
2007-03-27 18:00:00,13.192,13.237,13.027,13.081,12350000.0
2007-03-27 18:30:00,13.135,13.221,13.013,13.126,10800000.0
2007-03-27 19:00:00,13.139,13.21,13.026,13.164,11850000.0
2007-03-27 19:30:00,13.151,13.255,13.043,13.096,11400000.0
2007-03-27 20:00:00,13.176,13.236,13.06,13.121,6850000.0
2007-03-27 20:30:00,13.086,13.25,13.063,13.246,7100000.0
2007-03-27 21:00:00,13.241,13.259,13.092,13.228,5000000.0
2007-03-27 21:30:00,13.237,13.243,12.995,13.09,6400000.0
2007-03-27 22:00:00,13.124,13.258,13.082,13.243,3250000.0
2007-03-27 22:30:00,13.102,13.255,13.021,13.255,4750000.0
2007-03-27 23:00:00,13.198,13.342,13.039,13.111,6600000.0
2007-03-27 23:30:00,13.109,13.23,13.014,13.153,1150000.0
2007-03-28 00:00:00,13.269,13.319,13.1,13.202,6200000.0
2007-03-28 00:30:00,13.178,13.366,13.178,13.351,6800000.0
2007-03-28 01:00:00,13.323,13.354,13.181,13.183,7700000.0
2007-03-28 01:30:00,13.26,13.352,13.026,13.272,8700000.0
2007-03-28 02:00:00,13.223,13.326,13.152,13.289,9500000.0
2007-03-28 02:30:00,13.162,13.317,13.143,13.271,6850000.0
2007-03-28 03:00:00,13.219,13.289,13.117,13.187,7550000.0
2007-03-28 03:30:00,13.222,13.317,13.144,13.244,6850000.0
2007-03-28 04:00:00,13.227,13.314,13.162,13.213,4950000.0
2007-03-28 04:30:00,13.227,13.332,13.058,13.237,3900000.0
2007-03-28 05:00:00,13.244,13.296,13.139,13.165,3950000.0
2007-03-28 05:30:00,13.248,13.287,13.121,13.136,5200000.0
2007-03-28 06:00:00,13.198,13.28,13.056,13.126,9300000.0
2007-03-28 06:30:00,13.232,13.277,13.068,13.182,7950000.0
2007-03-28 07:00:00,13.219,13.26,13.055,13.135,6750000.0
2007-03-28 07:30:00,13.158,13.297,13.048,13.208,8000000.0
2007-03-28 08:00:00,13.133,13.348,13.1,13.275,10400000.0
2007-03-28 08:30:00,13.219,13.327,13.037,13.228,10250000.0
2007-03-28 09:00:00,13.24,13.353,13.124,13.273,12750000.0
2007-03-28 09:30:00,13.306,13.332,13.116,13.154,10900000.0
2007-03-28 10:00:00,13.29,13.372,13.148,13.159,11250000.0
2007-03-28 10:30:00,13.286,13.31,13.099,13.261,12100000.0
2007-03-28 11:00:00,13.196,13.328,13.128,13.183,10450000.0
2007-03-28 11:30:00,13.169,13.341,13.094,13.251,12750000.0
2007-03-28 12:00:00,13.28,13.335,13.123,13.276,11800000.0
2007-03-28 12:30:00,13.235,13.37,13.14,13.236,12650000.0
2007-03-28 13:00:00,13.322,13.351,13.155,13.258,13250000.0
2007-03-28 13:30:00,13.295,13.413,13.185,13.313,12150000.0
2007-03-28 14:00:00,13.361,13.462,13.206,13.418,12150000.0
2007-03-28 14:30:00,13.398,13.474,13.229,13.337,12650000.0
2007-03-28 15:00:00,13.377,13.448,13.225,13.295,12850000.0
2007-03-28 15:30:00,13.268,13.443,13.233,13.349,12950000.0
2007-03-28 16:00:00,13.356,13.446,13.23,13.406,12450000.0
2007-03-28 16:30:00,13.32,13.459,13.2,13.294,13350000.0
2007-03-28 17:00:00,13.246,13.431,13.223,13.322,15450000.0
2007-03-28 17:30:00,13.323,13.384,13.103,13.26,13900000.0
2007-03-28 18:00:00,13.281,13.327,13.115,13.2,11900000.0
2007-03-28 18:30:00,13.234,13.335,13.129,13.246,12200000.0
2007-03-28 19:00:00,13.273,13.367,13.143,13.317,12300000.0
2007-03-28 19:30:00,13.302,13.389,13.163,13.272,10400000.0
2007-03-28 20:00:00,13.275,13.384,13.154,13.274,9250000.0
2007-03-28 20:30:00,13.287,13.365,13.176,13.263,5000000.0
2007-03-28 21:00:00,13.263,13.365,13.182,13.262,5200000.0
2007-03-28 21:30:00,13.286,13.34,13.193,13.325,5450000.0
2007-03-28 22:00:00,13.301,13.361,13.196,13.266,4200000.0
2007-03-28 22:30:00,13.319,13.358,13.183,13.269,3050000.0
2007-03-28 23:00:00,13.267,13.333,13.183,13.304,1350000.0
2007-03-28 23:30:00,13.223,13.312,13.185,13.29,450000.0
2007-03-29 00:00:00,13.277,13.339,13.174,13.29,2750000.0
2007-03-29 00:30:00,13.288,13.323,13.182,13.323,3050000.0
2007-03-29 01:00:00,13.294,13.328,13.193,13.273,3300000.0
2007-03-29 01:30:00,13.263,13.361,13.145,13.271,5050000.0
2007-03-29 02:00:00,13.271,13.35,13.17,13.293,6750000.0
2007-03-29 02:30:00,13.314,13.359,13.166,13.197,7300000.0
2007-03-29 03:00:00,13.26,13.31,13.14,13.258,3500000.0
2007-03-29 03:30:00,13.234,13.324,13.148,13.293,6100000.0
2007-03-29 04:00:00,13.248,13.345,13.132,13.239,5750000.0
2007-03-29 04:30:00,13.243,13.345,13.167,13.187,4350000.0
2007-03-29 05:00:00,13.262,13.362,13.157,13.181,3050000.0
2007-03-29 05:30:00,13.209,13.332,13.148,13.171,4800000.0
2007-03-29 06:00:00,13.176,13.311,13.129,13.171,3200000.0
2007-03-29 06:30:00,13.276,13.292,13.128,13.19,3800000.0
2007-03-29 07:00:00,13.207,13.297,13.133,13.19,6500000.0
2007-03-29 07:30:00,13.174,13.323,13.118,13.21,6850000.0
2007-03-29 08:00:00,13.163,13.336,13.122,13.191,7650000.0
2007-03-29 08:30:00,13.178,13.31,13.111,13.215,9250000.0
2007-03-29 09:00:00,13.228,13.315,13.109,13.222,9900000.0
2007-03-29 09:30:00,13.269,13.303,13.107,13.168,11350000.0
2007-03-29 10:00:00,13.271,13.338,13.108,13.154,11950000.0
2007-03-29 10:30:00,13.271,13.337,13.128,13.275,12550000.0
2007-03-29 11:00:00,13.218,13.323,13.094,13.148,12200000.0
2007-03-29 11:30:00,13.16,13.316,13.099,13.25,12900000.0
2007-03-29 12:00:00,13.198,13.317,13.094,13.21,13100000.0
2007-03-29 12:30:00,13.181,13.35,13.112,13.202,12650000.0
2007-03-29 13:00:00,13.29,13.358,13.138,13.244,13500000.0
2007-03-29 13:30:00,13.237,13.351,13.107,13.225,11650000.0
2007-03-29 14:00:00,13.291,13.336,13.073,13.212,11100000.0
2007-03-29 14:30:00,13.194,13.276,13.009,13.161,12550000.0
2007-03-29 15:00:00,13.172,13.272,13.053,13.154,12900000.0
2007-03-29 15:30:00,13.227,13.274,13.04,13.207,12750000.0
2007-03-29 16:00:00,13.163,13.272,13.057,13.218,12500000.0
2007-03-29 16:30:00,13.144,13.28,13.038,13.128,13350000.0
2007-03-29 17:00:00,13.063,13.248,12.991,13.039,15450000.0
2007-03-29 17:30:00,13.104,13.222,12.953,13.166,14000000.0
2007-03-29 18:00:00,13.205,13.263,13.005,13.18,12200000.0
2007-03-29 18:30:00,13.224,13.361,13.1,13.247,13000000.0
2007-03-29 19:00:00,13.237,13.328,13.107,13.225,11900000.0
2007-03-29 19:30:00,13.222,13.282,13.076,13.138,11050000.0
2007-03-29 20:00:00,13.175,13.28,13.084,13.189,10850000.0
2007-03-29 20:30:00,13.211,13.306,13.09,13.124,9050000.0
2007-03-29 21:00:00,13.261,13.297,13.108,13.207,3900000.0
2007-03-29 21:30:00,13.233,13.284,13.113,13.13,5950000.0
2007-03-29 22:00:00,13.241,13.318,13.117,13.239,7750000.0
2007-03-29 22:30:00,13.251,13.286,13.139,13.233,3950000.0
2007-03-29 23:00:00,13.237,13.289,13.142,13.17,3150000.0
2007-03-29 23:30:00,13.119,13.256,13.119,13.169,750000.0
2007-03-30 00:00:00,13.3,13.41,13.113,13.149,3800000.0
2007-03-30 00:30:00,13.235,13.296,13.152,13.285,2300000.0
2007-03-30 01:00:00,13.261,13.296,13.123,13.27,3100000.0
2007-03-30 01:30:00,13.184,13.293,13.095,13.145,5400000.0
2007-03-30 02:00:00,13.199,13.281,13.092,13.199,7300000.0
2007-03-30 02:30:00,13.194,13.273,13.093,13.231,7850000.0
2007-03-30 03:00:00,13.198,13.337,13.101,13.242,7050000.0
2007-03-30 03:30:00,13.194,13.3,13.101,13.125,6500000.0
2007-03-30 04:00:00,13.272,13.281,13.119,13.196,6700000.0
2007-03-30 04:30:00,13.183,13.285,13.111,13.161,5950000.0
2007-03-30 05:00:00,13.163,13.263,13.146,13.239,2550000.0
2007-03-30 05:30:00,13.154,13.298,13.103,13.146,5400000.0
2007-03-30 06:00:00,13.146,13.264,13.117,13.136,4900000.0
2007-03-30 06:30:00,13.246,13.304,13.077,13.14,7600000.0
2007-03-30 07:00:00,13.207,13.33,13.123,13.19,6450000.0
2007-03-30 07:30:00,13.245,13.32,13.094,13.169,7450000.0
2007-03-30 08:00:00,13.175,13.321,13.061,13.238,9350000.0
2007-03-30 08:30:00,13.154,13.311,13.098,13.174,9900000.0
2007-03-30 09:00:00,13.217,13.313,13.121,13.26,12050000.0
2007-03-30 09:30:00,13.294,13.355,13.119,13.211,11200000.0
2007-03-30 10:00:00,13.283,13.343,13.118,13.158,12500000.0
2007-03-30 10:30:00,13.281,13.339,13.143,13.286,10200000.0
2007-03-30 11:00:00,13.181,13.322,13.11,13.174,12650000.0
2007-03-30 11:30:00,13.19,13.35,13.095,13.231,12550000.0
2007-03-30 12:00:00,13.209,13.328,13.127,13.264,12400000.0
2007-03-30 12:30:00,13.242,13.35,13.121,13.198,12750000.0
2007-03-30 13:00:00,13.287,13.377,13.127,13.23,13250000.0
2007-03-30 13:30:00,13.242,13.357,13.125,13.279,10400000.0
2007-03-30 14:00:00,13.327,13.342,13.137,13.316,12200000.0
2007-03-30 14:30:00,13.311,13.381,13.112,13.318,12850000.0
2007-03-30 15:00:00,13.313,13.379,13.13,13.331,12900000.0
2007-03-30 15:30:00,13.228,13.365,13.1,13.231,12700000.0
2007-03-30 16:00:00,13.203,13.312,13.074,13.295,12450000.0
2007-03-30 16:30:00,13.188,13.338,13.09,13.171,13350000.0
2007-03-30 17:00:00,13.145,13.331,13.077,13.213,15450000.0
2007-03-30 17:30:00,13.286,13.419,13.127,13.297,14050000.0
2007-03-30 18:00:00,13.337,13.374,13.16,13.189,11950000.0
2007-03-30 18:30:00,13.31,13.404,13.135,13.295,12650000.0
2007-03-30 19:00:00,13.287,13.378,13.151,13.295,12450000.0
2007-03-30 19:30:00,13.263,13.367,13.156,13.227,10100000.0
2007-03-30 20:00:00,13.267,13.346,13.186,13.293,6150000.0
2007-03-30 20:30:00,13.267,13.368,13.181,13.368,4450000.0
2007-03-30 21:00:00,13.367,13.369,13.232,13.317,4900000.0
2007-03-30 21:30:00,13.313,13.369,13.229,13.335,2650000.0
2007-03-30 22:00:00,13.346,13.379,13.223,13.326,2650000.0
2007-03-30 22:30:00,13.341,13.372,13.197,13.253,3350000.0
2007-04-01 23:00:00,13.294,13.324,13.203,13.305,650000.0
2007-04-01 23:30:00,13.276,13.321,13.191,13.299,500000.0
2007-04-02 00:00:00,13.4,13.4,12.98,13.3,600000.0
2007-04-02 00:30:00,13.352,13.352,13.279,13.331,400000.0
2007-04-02 01:00:00,13.303,13.334,13.252,13.334,200000.0
2007-04-02 01:30:00,13.337,13.384,13.194,13.257,4800000.0
2007-04-02 02:00:00,13.337,13.434,13.218,13.367,5750000.0
2007-04-02 02:30:00,13.253,13.355,13.209,13.315,3100000.0
2007-04-02 03:00:00,13.348,13.372,13.202,13.306,4900000.0
2007-04-02 03:30:00,13.251,13.374,13.216,13.328,3700000.0
2007-04-02 04:00:00,13.265,13.391,13.221,13.268,3100000.0
2007-04-02 04:30:00,13.281,13.371,13.22,13.25,3350000.0
2007-04-02 05:00:00,13.243,13.444,13.207,13.331,4200000.0
2007-04-02 05:30:00,13.326,13.366,13.23,13.309,1900000.0
2007-04-02 06:00:00,13.211,13.354,13.203,13.317,2350000.0
2007-04-02 06:30:00,13.241,13.362,13.221,13.34,1700000.0
2007-04-02 07:00:00,13.357,13.366,13.223,13.326,2000000.0
2007-04-02 07:30:00,13.28,13.365,13.204,13.251,3050000.0
2007-04-02 08:00:00,13.243,13.391,13.16,13.276,7550000.0
2007-04-02 08:30:00,13.287,13.353,13.17,13.298,6700000.0
2007-04-02 09:00:00,13.267,13.372,13.155,13.314,8750000.0
2007-04-02 09:30:00,13.228,13.366,13.183,13.366,9000000.0
2007-04-02 10:00:00,13.32,13.369,13.138,13.285,13550000.0
2007-04-02 10:30:00,13.218,13.359,13.111,13.111,15450000.0
2007-04-02 11:00:00,13.22,13.363,13.092,13.254,13350000.0
2007-04-02 11:30:00,13.299,13.369,13.143,13.269,11700000.0
2007-04-02 12:00:00,13.271,13.34,13.129,13.226,11150000.0
2007-04-02 12:30:00,13.259,13.345,13.132,13.289,11800000.0
2007-04-02 13:00:00,13.306,13.371,13.1,13.211,12550000.0
2007-04-02 13:30:00,13.272,13.328,13.084,13.305,11800000.0
2007-04-02 14:00:00,13.251,13.331,13.114,13.217,12150000.0
2007-04-02 14:30:00,13.192,13.283,12.949,13.133,13250000.0
2007-04-02 15:00:00,13.016,13.176,12.852,13.0,12650000.0
2007-04-02 15:30:00,13.043,13.098,12.827,12.929,13100000.0
2007-04-02 16:00:00,12.983,13.089,12.843,12.896,13650000.0
2007-04-02 16:30:00,12.884,13.074,12.829,12.939,12800000.0
2007-04-02 17:00:00,13.021,13.118,12.853,13.09,12900000.0
2007-04-02 17:30:00,12.973,13.144,12.912,13.107,12900000.0
2007-04-02 18:00:00,13.023,13.142,12.89,13.12,11750000.0
2007-04-02 18:30:00,13.084,13.265,12.957,13.207,12450000.0
2007-04-02 19:00:00,13.179,13.322,13.099,13.235,11950000.0
2007-04-02 19:30:00,13.295,13.363,13.113,13.144,9650000.0
2007-04-02 20:00:00,13.186,13.299,13.067,13.093,8550000.0
2007-04-02 20:30:00,13.147,13.261,13.083,13.206,8150000.0
2007-04-02 21:00:00,13.17,13.314,13.094,13.253,5250000.0
2007-04-02 21:30:00,13.136,13.295,13.133,13.154,5850000.0
2007-04-02 22:00:00,13.149,13.301,13.114,13.204,5050000.0
2007-04-02 22:30:00,13.122,13.266,13.106,13.21,2550000.0
2007-04-02 23:00:00,13.138,13.272,13.125,13.204,3100000.0
2007-04-02 23:30:00,13.133,13.213,13.118,13.205,250000.0
2007-04-03 00:00:00,13.26,13.47,13.111,13.18,3150000.0
2007-04-03 00:30:00,13.175,13.249,13.09,13.233,3100000.0
2007-04-03 01:00:00,13.225,13.306,13.109,13.231,3950000.0
2007-04-03 01:30:00,13.211,13.281,13.116,13.201,4700000.0
2007-04-03 02:00:00,13.197,13.284,13.046,13.096,7150000.0
2007-04-03 02:30:00,13.236,13.287,13.073,13.202,6200000.0
2007-04-03 03:00:00,13.244,13.264,13.104,13.155,2950000.0
2007-04-03 03:30:00,13.208,13.277,13.083,13.209,4500000.0
2007-04-03 04:00:00,13.235,13.268,13.113,13.196,3300000.0
2007-04-03 04:30:00,13.121,13.264,13.104,13.115,5100000.0
2007-04-03 05:00:00,13.129,13.286,13.079,13.246,4800000.0
2007-04-03 05:30:00,13.212,13.281,13.089,13.194,5000000.0
2007-04-03 06:00:00,13.208,13.287,13.093,13.254,4050000.0
2007-04-03 06:30:00,13.222,13.3,13.084,13.237,6700000.0
2007-04-03 07:00:00,13.157,13.291,13.109,13.204,6150000.0
2007-04-03 07:30:00,13.165,13.29,13.099,13.246,7600000.0
2007-04-03 08:00:00,13.266,13.332,13.083,13.18,9700000.0
2007-04-03 08:30:00,13.246,13.294,13.066,13.194,12150000.0
2007-04-03 09:00:00,13.167,13.312,13.076,13.291,11550000.0
2007-04-03 09:30:00,13.172,13.346,13.101,13.204,11700000.0
2007-04-03 10:00:00,13.276,13.354,13.116,13.296,13250000.0
2007-04-03 10:30:00,13.25,13.386,13.135,13.153,15450000.0
2007-04-03 11:00:00,13.228,13.337,13.029,13.205,13100000.0
2007-04-03 11:30:00,13.248,13.345,13.091,13.232,12600000.0
2007-04-03 12:00:00,13.267,13.307,13.082,13.231,13200000.0
2007-04-03 12:30:00,13.225,13.282,13.074,13.216,13000000.0
2007-04-03 13:00:00,13.227,13.286,13.032,13.17,12550000.0
2007-04-03 13:30:00,13.196,13.307,13.036,13.249,12350000.0
2007-04-03 14:00:00,13.207,13.308,13.081,13.25,12050000.0
2007-04-03 14:30:00,13.253,13.29,13.05,13.248,12500000.0
2007-04-03 15:00:00,13.128,13.292,13.08,13.186,12900000.0
2007-04-03 15:30:00,13.208,13.363,13.125,13.25,12600000.0
2007-04-03 16:00:00,13.302,13.353,13.142,13.232,13400000.0
2007-04-03 16:30:00,13.203,13.432,13.143,13.343,12600000.0
2007-04-03 17:00:00,13.444,13.475,13.229,13.444,13050000.0
2007-04-03 17:30:00,13.315,13.523,13.259,13.436,13200000.0
2007-04-03 18:00:00,13.345,13.45,13.23,13.43,12150000.0
2007-04-03 18:30:00,13.373,13.44,13.211,13.372,12150000.0
2007-04-03 19:00:00,13.34,13.423,13.194,13.258,12100000.0
2007-04-03 19:30:00,13.358,13.394,13.178,13.231,10950000.0
2007-04-03 20:00:00,13.266,13.413,13.171,13.193,10350000.0
2007-04-03 20:30:00,13.337,13.378,13.199,13.301,6650000.0
2007-04-03 21:00:00,13.273,13.375,13.212,13.248,5500000.0
2007-04-03 21:30:00,13.248,13.365,13.218,13.356,3700000.0
2007-04-03 22:00:00,13.325,13.362,13.218,13.22,3500000.0
2007-04-03 22:30:00,13.233,13.331,13.203,13.287,1750000.0
2007-04-03 23:00:00,13.34,13.354,13.235,13.327,1350000.0
2007-04-03 23:30:00,13.279,13.347,13.26,13.334,800000.0
2007-04-04 00:00:00,13.323,13.375,13.21,13.321,2450000.0
2007-04-04 00:30:00,13.328,13.363,13.221,13.279,1250000.0
2007-04-04 01:00:00,13.313,13.37,13.216,13.316,3600000.0
2007-04-04 01:30:00,13.252,13.409,13.194,13.338,2600000.0
2007-04-04 02:00:00,13.275,13.426,13.175,13.289,6700000.0
2007-04-04 02:30:00,13.346,13.389,13.164,13.316,4700000.0
2007-04-04 03:00:00,13.27,13.423,13.219,13.255,7950000.0
2007-04-04 03:30:00,13.411,13.435,13.2,13.321,5700000.0
2007-04-04 04:00:00,13.262,13.41,13.241,13.342,3450000.0
2007-04-04 04:30:00,13.381,13.397,13.23,13.296,4300000.0
2007-04-04 05:00:00,13.266,13.39,13.199,13.324,4200000.0
2007-04-04 05:30:00,13.314,13.387,13.192,13.324,4550000.0
2007-04-04 06:00:00,13.328,13.368,13.22,13.26,3350000.0
2007-04-04 06:30:00,13.285,13.416,13.201,13.349,8650000.0
2007-04-04 07:00:00,13.245,13.373,13.189,13.279,6250000.0
2007-04-04 07:30:00,13.297,13.42,13.207,13.374,5750000.0
2007-04-04 08:00:00,13.297,13.432,13.212,13.331,8200000.0
2007-04-04 08:30:00,13.329,13.455,13.179,13.364,10700000.0
2007-04-04 09:00:00,13.317,13.509,13.223,13.425,11800000.0
2007-04-04 09:30:00,13.304,13.461,13.249,13.406,11700000.0
2007-04-04 10:00:00,13.394,13.464,13.245,13.374,13250000.0
2007-04-04 10:30:00,13.308,13.451,13.214,13.227,15050000.0
2007-04-04 11:00:00,13.301,13.466,13.198,13.347,12400000.0
2007-04-04 11:30:00,13.386,13.435,13.242,13.347,12250000.0
2007-04-04 12:00:00,13.376,13.488,13.253,13.42,12550000.0
2007-04-04 12:30:00,13.423,13.495,13.248,13.409,12050000.0
2007-04-04 13:00:00,13.396,13.463,13.249,13.377,12550000.0
2007-04-04 13:30:00,13.401,13.45,13.21,13.403,11950000.0
2007-04-04 14:00:00,13.378,13.469,13.248,13.39,12150000.0
2007-04-04 14:30:00,13.354,13.558,13.229,13.541,12800000.0
2007-04-04 15:00:00,13.436,13.594,13.354,13.441,12700000.0
2007-04-04 15:30:00,13.499,13.599,13.346,13.45,12900000.0
2007-04-04 16:00:00,13.523,13.602,13.382,13.487,13200000.0
2007-04-04 16:30:00,13.473,13.624,13.426,13.465,13250000.0
2007-04-04 17:00:00,13.557,13.603,13.345,13.545,13000000.0
2007-04-04 17:30:00,13.397,13.609,13.366,13.541,13200000.0
2007-04-04 18:00:00,13.453,13.594,13.391,13.535,12300000.0
2007-04-04 18:30:00,13.493,13.603,13.381,13.512,11750000.0
2007-04-04 19:00:00,13.488,13.572,13.372,13.448,11800000.0
2007-04-04 19:30:00,13.526,13.575,13.368,13.402,9750000.0
2007-04-04 20:00:00,13.439,13.571,13.338,13.439,9350000.0
2007-04-04 20:30:00,13.539,13.581,13.4,13.512,6350000.0
2007-04-04 21:00:00,13.475,13.59,13.391,13.539,5150000.0
2007-04-04 21:30:00,13.466,13.646,13.437,13.476,8500000.0
2007-04-04 22:00:00,13.581,13.615,13.446,13.452,5000000.0
2007-04-04 22:30:00,13.559,13.591,13.44,13.474,5000000.0
2007-04-04 23:00:00,13.474,13.591,13.453,13.553,2500000.0
2007-04-04 23:30:00,13.537,13.549,13.437,13.52,300000.0
2007-04-05 00:00:00,13.6,13.71,13.424,13.548,1450000.0
2007-04-05 00:30:00,13.498,13.615,13.454,13.57,1950000.0
2007-04-05 01:00:00,13.535,13.638,13.47,13.47,1700000.0
2007-04-05 01:30:00,13.571,13.596,13.431,13.567,3350000.0
2007-04-05 02:00:00,13.544,13.586,13.366,13.507,6750000.0
2007-04-05 02:30:00,13.513,13.617,13.388,13.509,6150000.0
2007-04-05 03:00:00,13.426,13.556,13.389,13.516,4250000.0
2007-04-05 03:30:00,13.509,13.576,13.384,13.527,5800000.0
2007-04-05 04:00:00,13.422,13.553,13.404,13.427,4450000.0
2007-04-05 04:30:00,13.508,13.54,13.394,13.497,2950000.0
2007-04-05 05:00:00,13.424,13.554,13.393,13.514,4100000.0
2007-04-05 05:30:00,13.516,13.566,13.387,13.496,4250000.0
2007-04-05 06:00:00,13.421,13.57,13.414,13.45,3550000.0
2007-04-05 06:30:00,13.441,13.553,13.404,13.527,4850000.0
2007-04-05 07:00:00,13.401,13.57,13.4,13.415,6350000.0
2007-04-05 07:30:00,13.455,13.603,13.393,13.508,7650000.0
2007-04-05 08:00:00,13.521,13.591,13.406,13.495,8600000.0
2007-04-05 08:30:00,13.519,13.595,13.4,13.504,8500000.0
2007-04-05 09:00:00,13.497,13.606,13.362,13.534,10300000.0
2007-04-05 09:30:00,13.469,13.59,13.38,13.494,9050000.0
2007-04-05 10:00:00,13.556,13.621,13.401,13.551,13600000.0
2007-04-05 10:30:00,13.523,13.603,13.326,13.431,15450000.0
2007-04-05 11:00:00,13.508,13.612,13.38,13.485,10850000.0
2007-04-05 11:30:00,13.504,13.577,13.353,13.47,11750000.0
2007-04-05 12:00:00,13.506,13.619,13.398,13.567,10800000.0
2007-04-05 12:30:00,13.544,13.6,13.384,13.535,12550000.0
2007-04-05 13:00:00,13.535,13.581,13.364,13.52,11650000.0
2007-04-05 13:30:00,13.542,13.604,13.377,13.552,12000000.0
2007-04-05 14:00:00,13.507,13.613,13.393,13.509,12000000.0
2007-04-05 14:30:00,13.442,13.603,13.387,13.581,12900000.0
2007-04-05 15:00:00,13.481,13.645,13.424,13.552,12400000.0
2007-04-05 15:30:00,13.592,13.642,13.435,13.545,13450000.0
2007-04-05 16:00:00,13.601,13.689,13.421,13.559,13450000.0
2007-04-05 16:30:00,13.532,13.713,13.493,13.586,12850000.0
2007-04-05 17:00:00,13.677,13.707,13.493,13.68,12850000.0
2007-04-05 17:30:00,13.546,13.707,13.443,13.612,13050000.0
2007-04-05 18:00:00,13.476,13.684,13.473,13.617,11450000.0
2007-04-05 18:30:00,13.583,13.686,13.481,13.602,11350000.0
2007-04-05 19:00:00,13.556,13.723,13.479,13.581,12150000.0
2007-04-05 19:30:00,13.645,13.689,13.484,13.623,8300000.0
2007-04-05 20:00:00,13.566,13.698,13.489,13.603,7150000.0
2007-04-05 20:30:00,13.588,13.652,13.493,13.595,4450000.0
2007-04-05 21:00:00,13.6,13.701,13.523,13.592,4350000.0
2007-04-05 21:30:00,13.546,13.697,13.535,13.593,5000000.0
2007-04-05 22:00:00,13.685,13.765,13.537,13.639,4750000.0
2007-04-05 22:30:00,13.573,13.682,13.52,13.629,2700000.0
2007-04-05 23:00:00,13.644,13.698,13.543,13.626,2200000.0
2007-04-05 23:30:00,13.572,13.667,13.553,13.652,550000.0
2007-04-06 00:00:00,13.71,13.71,13.556,13.581,800000.0
2007-04-06 00:30:00,13.581,13.688,13.513,13.629,1150000.0
2007-04-06 01:00:00,13.596,13.677,13.553,13.574,900000.0
2007-04-06 01:30:00,13.546,13.704,13.516,13.687,1850000.0
2007-04-06 02:00:00,13.655,13.656,13.527,13.641,1800000.0
2007-04-06 02:30:00,13.533,13.691,13.52,13.658,1250000.0
2007-04-06 03:00:00,13.56,13.638,13.522,13.614,800000.0
2007-04-06 03:30:00,13.551,13.668,13.526,13.654,2250000.0
2007-04-06 04:00:00,13.551,13.693,13.521,13.627,2000000.0
2007-04-06 04:30:00,13.551,13.676,13.526,13.579,1150000.0
2007-04-06 05:00:00,13.543,13.662,13.53,13.618,600000.0
2007-04-06 05:30:00,13.666,13.669,13.514,13.644,1050000.0
2007-04-06 06:00:00,13.625,13.701,13.551,13.568,650000.0
2007-04-06 06:30:00,13.591,13.675,13.511,13.618,1950000.0
2007-04-06 07:00:00,13.533,13.631,13.522,13.548,600000.0
2007-04-06 07:30:00,13.571,13.662,13.517,13.604,1550000.0
2007-04-06 08:00:00,13.535,13.654,13.488,13.553,2050000.0
2007-04-06 08:30:00,13.617,13.673,13.509,13.624,3250000.0
2007-04-06 09:00:00,13.623,13.65,13.539,13.618,1200000.0
2007-04-06 09:30:00,13.542,13.713,13.5,13.698,2050000.0
2007-04-06 10:00:00,13.672,13.726,13.514,13.594,1800000.0
2007-04-06 10:30:00,13.583,13.761,13.536,13.701,2550000.0
2007-04-06 11:00:00,13.596,13.797,13.571,13.631,2750000.0
2007-04-06 11:30:00,13.692,13.759,13.565,13.734,1450000.0
2007-04-06 12:00:00,13.601,13.695,13.598,13.627,550000.0
2007-04-06 12:30:00,13.647,13.735,13.583,13.694,950000.0
2007-04-06 13:00:00,13.676,13.743,13.556,13.597,1900000.0
2007-04-06 13:30:00,13.634,13.73,13.545,13.545,2250000.0
2007-04-06 14:00:00,13.633,13.704,13.591,13.655,800000.0
2007-04-06 14:30:00,13.593,13.705,13.581,13.685,800000.0
2007-04-06 15:00:00,13.59,13.716,13.552,13.577,950000.0
2007-04-06 15:30:00,13.658,13.699,13.563,13.699,1250000.0
2007-04-06 16:00:00,13.58,13.734,13.572,13.714,2350000.0
2007-04-06 16:30:00,13.61,13.752,13.552,13.605,2600000.0
2007-04-06 17:00:00,13.701,13.723,13.546,13.637,2350000.0
2007-04-06 17:30:00,13.579,13.774,13.579,13.632,2000000.0
2007-04-06 18:00:00,13.706,13.706,13.565,13.693,1300000.0
2007-04-06 18:30:00,13.673,13.712,13.57,13.656,1050000.0
2007-04-06 19:00:00,13.668,13.71,13.564,13.564,1150000.0
2007-04-06 19:30:00,13.61,13.748,13.547,13.585,1600000.0
2007-04-06 20:00:00,13.582,13.604,13.576,13.604,200000.0
2007-04-06 20:30:00,13.636,13.73,13.582,13.695,1350000.0
2007-04-06 21:00:00,13.625,13.729,13.544,13.654,2900000.0
2007-04-06 21:30:00,13.647,13.647,13.59,13.59,100000.0
2007-04-06 22:00:00,13.705,13.719,13.588,13.592,1350000.0
2007-04-06 22:30:00,13.609,13.675,13.571,13.603,1000000.0
2007-04-08 23:00:00,13.609,13.689,13.553,13.654,1200000.0
2007-04-08 23:30:00,13.668,13.691,13.545,13.66,850000.0
2007-04-09 00:00:00,13.66,13.86,13.541,13.541,1400000.0
2007-04-09 00:30:00,13.588,13.672,13.529,13.604,1000000.0
2007-04-09 01:00:00,13.531,13.635,13.463,13.535,2300000.0
2007-04-09 01:30:00,13.517,13.669,13.474,13.634,4150000.0
2007-04-09 02:00:00,13.614,13.69,13.471,13.595,9750000.0
2007-04-09 02:30:00,13.504,13.688,13.479,13.599,6950000.0
2007-04-09 03:00:00,13.596,13.663,13.505,13.584,3100000.0
2007-04-09 03:30:00,13.555,13.671,13.467,13.591,4950000.0
2007-04-09 04:00:00,13.531,13.647,13.498,13.586,3800000.0
2007-04-09 04:30:00,13.526,13.622,13.453,13.499,4400000.0
2007-04-09 05:00:00,13.585,13.649,13.449,13.561,4350000.0
2007-04-09 05:30:00,13.561,13.634,13.449,13.564,4500000.0
2007-04-09 06:00:00,13.558,13.619,13.453,13.587,6350000.0
2007-04-09 06:30:00,13.575,13.654,13.479,13.61,6350000.0
2007-04-09 07:00:00,13.507,13.636,13.479,13.523,5100000.0
2007-04-09 07:30:00,13.496,13.641,13.463,13.63,5100000.0
2007-04-09 08:00:00,13.591,13.655,13.459,13.561,9000000.0
2007-04-09 08:30:00,13.573,13.661,13.461,13.554,7900000.0
2007-04-09 09:00:00,13.547,13.675,13.459,13.603,9350000.0
2007-04-09 09:30:00,13.505,13.656,13.45,13.626,9500000.0
2007-04-09 10:00:00,13.564,13.713,13.444,13.614,11800000.0
2007-04-09 10:30:00,13.538,13.664,13.458,13.496,9600000.0
2007-04-09 11:00:00,13.542,13.662,13.455,13.576,9050000.0
2007-04-09 11:30:00,13.573,13.645,13.453,13.562,8100000.0
2007-04-09 12:00:00,13.578,13.661,13.466,13.586,9650000.0
2007-04-09 12:30:00,13.608,13.679,13.481,13.644,9000000.0
2007-04-09 13:00:00,13.629,13.722,13.493,13.621,12550000.0
2007-04-09 13:30:00,13.656,13.743,13.519,13.698,11600000.0
2007-04-09 14:00:00,13.671,13.734,13.557,13.676,12000000.0
2007-04-09 14:30:00,13.642,13.79,13.501,13.689,12250000.0
2007-04-09 15:00:00,13.583,13.781,13.561,13.687,12500000.0
2007-04-09 15:30:00,13.72,13.818,13.564,13.681,11850000.0
2007-04-09 16:00:00,13.705,13.825,13.583,13.676,13100000.0
2007-04-09 16:30:00,13.658,13.811,13.621,13.719,11400000.0
2007-04-09 17:00:00,13.768,13.858,13.621,13.789,13150000.0
2007-04-09 17:30:00,13.69,13.859,13.627,13.775,13100000.0
2007-04-09 18:00:00,13.679,13.834,13.61,13.834,11200000.0
2007-04-09 18:30:00,13.772,13.823,13.615,13.717,11250000.0
2007-04-09 19:00:00,13.737,13.836,13.556,13.656,11750000.0
2007-04-09 19:30:00,13.614,13.791,13.548,13.599,10400000.0
2007-04-09 20:00:00,13.655,13.756,13.519,13.694,9750000.0
2007-04-09 20:30:00,13.61,13.739,13.521,13.639,6600000.0
2007-04-09 21:00:00,13.575,13.74,13.537,13.687,7450000.0
2007-04-09 21:30:00,13.725,13.749,13.591,13.645,3600000.0
2007-04-09 22:00:00,13.649,13.739,13.577,13.69,4450000.0
2007-04-09 22:30:00,13.621,13.728,13.581,13.705,2600000.0
2007-04-09 23:00:00,13.62,13.736,13.57,13.707,2550000.0
2007-04-09 23:30:00,13.702,13.73,13.592,13.679,800000.0
2007-04-10 00:00:00,13.628,13.734,13.547,13.672,5650000.0
2007-04-10 00:30:00,13.647,13.729,13.561,13.729,2550000.0
2007-04-10 01:00:00,13.693,13.736,13.566,13.609,3850000.0
2007-04-10 01:30:00,13.599,13.727,13.568,13.688,4250000.0
2007-04-10 02:00:00,13.614,13.734,13.533,13.536,7900000.0
2007-04-10 02:30:00,13.623,13.766,13.539,13.701,8800000.0
2007-04-10 03:00:00,13.612,13.761,13.537,13.613,7550000.0
2007-04-10 03:30:00,13.69,13.797,13.584,13.742,9950000.0
2007-04-10 04:00:00,13.696,13.852,13.59,13.654,9400000.0
2007-04-10 04:30:00,13.69,13.838,13.606,13.737,9550000.0
2007-04-10 05:00:00,13.756,13.811,13.643,13.751,5700000.0
2007-04-10 05:30:00,13.755,13.873,13.621,13.757,7750000.0
2007-04-10 06:00:00,13.728,13.808,13.611,13.744,5400000.0
2007-04-10 06:30:00,13.741,13.828,13.601,13.705,7850000.0
2007-04-10 07:00:00,13.73,13.835,13.623,13.719,6650000.0
2007-04-10 07:30:00,13.781,13.802,13.63,13.664,7450000.0
2007-04-10 08:00:00,13.761,13.831,13.634,13.738,7050000.0
2007-04-10 08:30:00,13.767,13.856,13.607,13.737,11250000.0
2007-04-10 09:00:00,13.737,13.857,13.603,13.782,12200000.0
2007-04-10 09:30:00,13.703,13.857,13.614,13.794,11450000.0
2007-04-10 10:00:00,13.79,13.883,13.627,13.78,13250000.0
2007-04-10 10:30:00,13.751,13.899,13.623,13.639,14250000.0
2007-04-10 11:00:00,13.74,13.862,13.639,13.72,13100000.0
2007-04-10 11:30:00,13.776,13.835,13.625,13.747,11750000.0
2007-04-10 12:00:00,13.756,13.865,13.611,13.803,12500000.0
2007-04-10 12:30:00,13.824,13.889,13.674,13.835,12250000.0
2007-04-10 13:00:00,13.812,13.855,13.646,13.809,12300000.0
2007-04-10 13:30:00,13.857,13.89,13.665,13.844,12350000.0
2007-04-10 14:00:00,13.817,13.916,13.661,13.855,12150000.0
2007-04-10 14:30:00,13.774,13.999,13.746,13.941,12650000.0
2007-04-10 15:00:00,13.796,13.987,13.77,13.887,12700000.0
2007-04-10 15:30:00,13.92,13.962,13.724,13.781,13100000.0
2007-04-10 16:00:00,13.822,13.9,13.67,13.793,13500000.0
2007-04-10 16:30:00,13.756,13.934,13.697,13.838,12400000.0
2007-04-10 17:00:00,13.908,13.931,13.687,13.887,12950000.0
2007-04-10 17:30:00,13.773,13.942,13.719,13.885,13050000.0
2007-04-10 18:00:00,13.804,13.926,13.706,13.912,10800000.0
2007-04-10 18:30:00,13.857,13.914,13.72,13.813,11300000.0
2007-04-10 19:00:00,13.828,13.92,13.719,13.789,12200000.0
2007-04-10 19:30:00,13.751,13.899,13.668,13.734,10100000.0
2007-04-10 20:00:00,13.776,13.88,13.696,13.856,9550000.0
2007-04-10 20:30:00,13.795,13.893,13.71,13.825,6250000.0
2007-04-10 21:00:00,13.781,13.88,13.711,13.833,3400000.0
2007-04-10 21:30:00,13.737,13.918,13.737,13.781,3450000.0
2007-04-10 22:00:00,13.791,13.883,13.71,13.845,5600000.0
2007-04-10 22:30:00,13.859,13.889,13.697,13.744,3200000.0
2007-04-10 23:00:00,13.736,13.89,13.686,13.713,3800000.0
2007-04-10 23:30:00,13.812,13.814,13.697,13.783,700000.0
2007-04-11 00:00:00,13.87,14.0,13.71,13.79,5250000.0
2007-04-11 00:30:00,13.752,13.902,13.711,13.757,2800000.0
2007-04-11 01:00:00,13.783,13.882,13.719,13.803,3900000.0
2007-04-11 01:30:00,13.733,13.893,13.701,13.808,6750000.0
2007-04-11 02:00:00,13.811,13.891,13.669,13.669,8900000.0
2007-04-11 02:30:00,13.81,13.844,13.616,13.781,9700000.0
2007-04-11 03:00:00,13.717,13.854,13.633,13.769,6850000.0
2007-04-11 03:30:00,13.677,13.844,13.615,13.759,9600000.0
2007-04-11 04:00:00,13.782,13.85,13.654,13.806,7200000.0
2007-04-11 04:30:00,13.756,13.833,13.663,13.684,3550000.0
2007-04-11 05:00:00,13.7,13.853,13.659,13.822,3350000.0
2007-04-11 05:30:00,13.774,13.828,13.643,13.734,5800000.0
2007-04-11 06:00:00,13.796,13.841,13.669,13.678,6750000.0
2007-04-11 06:30:00,13.828,13.856,13.648,13.817,7300000.0
2007-04-11 07:00:00,13.75,13.87,13.683,13.761,7800000.0
2007-04-11 07:30:00,13.796,13.898,13.678,13.833,8450000.0
2007-04-11 08:00:00,13.809,13.896,13.693,13.78,9750000.0
2007-04-11 08:30:00,13.843,13.907,13.696,13.814,11900000.0
2007-04-11 09:00:00,13.807,13.909,13.704,13.854,11250000.0
2007-04-11 09:30:00,13.762,13.925,13.72,13.892,12150000.0
2007-04-11 10:00:00,13.87,13.971,13.736,13.889,13950000.0
2007-04-11 10:30:00,13.83,13.963,13.739,13.768,14550000.0
2007-04-11 11:00:00,13.818,13.985,13.715,13.862,13350000.0
2007-04-11 11:30:00,13.922,13.963,13.74,13.871,12600000.0
2007-04-11 12:00:00,13.885,13.962,13.734,13.871,11950000.0
2007-04-11 12:30:00,13.877,13.951,13.729,13.874,12850000.0
2007-04-11 13:00:00,13.863,13.928,13.722,13.841,12850000.0
2007-04-11 13:30:00,13.883,13.959,13.71,13.925,12350000.0
2007-04-11 14:00:00,13.892,13.952,13.746,13.908,12000000.0
2007-04-11 14:30:00,13.881,13.982,13.779,13.945,12650000.0
2007-04-11 15:00:00,13.811,13.969,13.761,13.846,12750000.0
2007-04-11 15:30:00,13.892,13.979,13.719,13.778,12950000.0
2007-04-11 16:00:00,13.836,13.892,13.605,13.678,13500000.0
2007-04-11 16:30:00,13.705,13.849,13.631,13.671,13400000.0
2007-04-11 17:00:00,13.763,13.82,13.581,13.746,12750000.0
2007-04-11 17:30:00,13.619,13.849,13.579,13.784,12900000.0
2007-04-11 18:00:00,13.689,13.836,13.62,13.79,11750000.0
2007-04-11 18:30:00,13.761,13.819,13.632,13.753,11450000.0
2007-04-11 19:00:00,13.725,13.864,13.607,13.7,12100000.0
2007-04-11 19:30:00,13.674,13.849,13.637,13.67,8400000.0
2007-04-11 20:00:00,13.716,13.834,13.602,13.745,9700000.0
2007-04-11 20:30:00,13.718,13.801,13.615,13.714,8100000.0
2007-04-11 21:00:00,13.703,13.841,13.626,13.776,4650000.0
2007-04-11 21:30:00,13.676,13.821,13.648,13.772,4050000.0
2007-04-11 22:00:00,13.774,13.856,13.672,13.705,1700000.0
2007-04-11 22:30:00,13.685,13.818,13.666,13.788,3500000.0
2007-04-11 23:00:00,13.696,13.811,13.668,13.757,2750000.0
2007-04-11 23:30:00,13.785,13.798,13.683,13.779,750000.0
2007-04-12 00:00:00,13.81,13.92,13.659,13.788,2800000.0
2007-04-12 00:30:00,13.701,13.855,13.62,13.728,4050000.0
2007-04-12 01:00:00,13.789,13.823,13.673,13.739,4500000.0
2007-04-12 01:30:00,13.716,13.84,13.666,13.8,5650000.0
2007-04-12 02:00:00,13.749,13.845,13.655,13.808,9500000.0
2007-04-12 02:30:00,13.76,13.873,13.632,13.748,7550000.0
2007-04-12 03:00:00,13.729,13.818,13.631,13.759,5750000.0
2007-04-12 03:30:00,13.748,13.874,13.659,13.828,6350000.0
2007-04-12 04:00:00,13.825,13.85,13.64,13.828,7850000.0
2007-04-12 04:30:00,13.795,13.846,13.663,13.795,6500000.0
2007-04-12 05:00:00,13.708,13.864,13.699,13.787,3750000.0
2007-04-12 05:30:00,13.804,13.862,13.683,13.825,3050000.0
2007-04-12 06:00:00,13.719,13.844,13.683,13.788,2850000.0
2007-04-12 06:30:00,13.752,13.854,13.695,13.817,4550000.0
2007-04-12 07:00:00,13.716,13.863,13.702,13.749,4350000.0
2007-04-12 07:30:00,13.759,13.881,13.679,13.801,6750000.0
2007-04-12 08:00:00,13.821,13.868,13.686,13.8,9000000.0
2007-04-12 08:30:00,13.841,13.914,13.674,13.8,11450000.0
2007-04-12 09:00:00,13.817,13.925,13.704,13.87,9250000.0
2007-04-12 09:30:00,13.797,13.918,13.679,13.884,12550000.0
2007-04-12 10:00:00,13.879,13.948,13.69,13.848,13550000.0
2007-04-12 10:30:00,13.782,13.918,13.697,13.736,15100000.0
2007-04-12 11:00:00,13.797,13.918,13.682,13.78,12700000.0
2007-04-12 11:30:00,13.846,13.89,13.685,13.76,11700000.0
2007-04-12 12:00:00,13.797,13.851,13.625,13.803,12500000.0
2007-04-12 12:30:00,13.812,13.862,13.633,13.785,12650000.0
2007-04-12 13:00:00,13.764,13.888,13.631,13.79,12550000.0
2007-04-12 13:30:00,13.81,13.842,13.65,13.819,12350000.0
2007-04-12 14:00:00,13.766,13.839,13.622,13.798,12100000.0
2007-04-12 14:30:00,13.771,13.877,13.649,13.841,13000000.0
2007-04-12 15:00:00,13.704,13.871,13.626,13.719,12600000.0
2007-04-12 15:30:00,13.783,13.892,13.631,13.792,13300000.0
2007-04-12 16:00:00,13.823,13.884,13.639,13.684,13400000.0
2007-04-12 16:30:00,13.718,13.857,13.634,13.695,12650000.0
2007-04-12 17:00:00,13.779,13.782,13.515,13.732,13100000.0
2007-04-12 17:30:00,13.629,13.829,13.572,13.722,12850000.0
2007-04-12 18:00:00,13.61,13.834,13.599,13.814,12350000.0
2007-04-12 18:30:00,13.754,13.848,13.626,13.748,11850000.0
2007-04-12 19:00:00,13.728,13.819,13.63,13.697,11850000.0
2007-04-12 19:30:00,13.761,13.86,13.618,13.674,8800000.0
2007-04-12 20:00:00,13.733,13.827,13.621,13.754,7950000.0
2007-04-12 20:30:00,13.813,13.871,13.671,13.786,7750000.0
2007-04-12 21:00:00,13.764,13.885,13.649,13.732,5400000.0
2007-04-12 21:30:00,13.722,13.857,13.69,13.807,4550000.0
2007-04-12 22:00:00,13.731,13.854,13.683,13.794,5550000.0
2007-04-12 22:30:00,13.815,13.873,13.705,13.714,4750000.0
2007-04-12 23:00:00,13.833,13.84,13.698,13.796,2100000.0
2007-04-12 23:30:00,13.712,13.836,13.698,13.836,600000.0
2007-04-13 00:00:00,13.83,14.1,13.7,13.762,2750000.0
2007-04-13 00:30:00,13.743,13.843,13.673,13.731,2500000.0
2007-04-13 01:00:00,13.723,13.849,13.705,13.773,3900000.0
2007-04-13 01:30:00,13.747,13.887,13.697,13.804,6750000.0
2007-04-13 02:00:00,13.799,13.868,13.674,13.817,7700000.0
2007-04-13 02:30:00,13.709,13.875,13.679,13.818,5000000.0
2007-04-13 03:00:00,13.697,13.87,13.676,13.783,4450000.0
2007-04-13 03:30:00,13.815,13.854,13.683,13.789,4100000.0
2007-04-13 04:00:00,13.806,13.876,13.701,13.758,3850000.0
2007-04-13 04:30:00,13.756,13.879,13.678,13.807,4650000.0
2007-04-13 05:00:00,13.797,13.864,13.693,13.801,4000000.0
2007-04-13 05:30:00,13.703,13.855,13.689,13.779,3200000.0
2007-04-13 06:00:00,13.721,13.845,13.686,13.777,3100000.0
2007-04-13 06:30:00,13.801,13.847,13.659,13.814,5550000.0
2007-04-13 07:00:00,13.736,13.853,13.679,13.705,7350000.0
2007-04-13 07:30:00,13.735,13.839,13.671,13.691,7300000.0
2007-04-13 08:00:00,13.828,13.899,13.67,13.76,6900000.0
2007-04-13 08:30:00,13.802,13.876,13.661,13.792,8900000.0
2007-04-13 09:00:00,13.793,13.924,13.654,13.834,11400000.0
2007-04-13 09:30:00,13.723,13.904,13.656,13.832,10400000.0
2007-04-13 10:00:00,13.838,13.899,13.647,13.808,12800000.0
2007-04-13 10:30:00,13.792,13.936,13.668,13.696,14550000.0
2007-04-13 11:00:00,13.761,13.871,13.635,13.734,13100000.0
2007-04-13 11:30:00,13.809,13.86,13.65,13.763,11600000.0
2007-04-13 12:00:00,13.791,13.88,13.665,13.836,12600000.0
2007-04-13 12:30:00,13.826,13.878,13.671,13.811,12100000.0
2007-04-13 13:00:00,13.819,13.915,13.681,13.86,12700000.0
2007-04-13 13:30:00,13.889,13.953,13.729,13.901,12350000.0
2007-04-13 14:00:00,13.865,14.05,13.745,13.988,12250000.0
2007-04-13 14:30:00,13.981,14.094,13.819,14.048,12900000.0
2007-04-13 15:00:00,13.97,14.099,13.859,13.966,12700000.0
2007-04-13 15:30:00,14.005,14.088,13.875,13.937,13350000.0
2007-04-13 16:00:00,14.035,14.085,13.857,13.947,13450000.0
2007-04-13 16:30:00,13.879,14.061,13.823,13.871,12900000.0
2007-04-13 17:00:00,13.951,14.021,13.808,14.009,13000000.0
2007-04-13 17:30:00,13.87,14.083,13.82,14.052,12950000.0
2007-04-13 18:00:00,13.974,14.107,13.896,14.056,12150000.0
2007-04-13 18:30:00,14.013,14.063,13.86,13.946,11500000.0
2007-04-13 19:00:00,13.93,14.087,13.831,13.941,11750000.0
2007-04-13 19:30:00,14.011,14.084,13.846,13.894,8700000.0
2007-04-13 20:00:00,13.936,14.054,13.845,13.95,9050000.0
2007-04-13 20:30:00,13.991,14.033,13.858,13.969,4550000.0
2007-04-13 21:00:00,14.046,14.075,13.897,13.99,4300000.0
2007-04-13 21:30:00,13.928,14.053,13.873,13.991,4000000.0
2007-04-13 22:00:00,13.903,14.075,13.862,13.912,3300000.0
2007-04-13 22:30:00,13.92,14.033,13.872,13.993,2100000.0
2007-04-15 23:00:00,13.895,13.992,13.883,13.992,350000.0
2007-04-15 23:30:00,13.984,13.984,13.98,13.98,100000.0
2007-04-16 00:00:00,13.982,14.017,13.889,13.956,850000.0
2007-04-16 00:30:00,13.941,13.988,13.876,13.935,350000.0
2007-04-16 01:00:00,13.976,14.021,13.874,13.97,800000.0
2007-04-16 01:30:00,13.902,14.025,13.887,13.974,750000.0
2007-04-16 02:00:00,13.94,14.049,13.839,14.016,6950000.0
2007-04-16 02:30:00,13.896,14.031,13.836,13.986,3400000.0
2007-04-16 03:00:00,13.948,14.028,13.86,14.008,3600000.0
2007-04-16 03:30:00,13.992,14.073,13.878,14.004,4750000.0
2007-04-16 04:00:00,13.936,14.064,13.886,13.941,6450000.0
2007-04-16 04:30:00,14.013,14.054,13.879,14.007,7200000.0
2007-04-16 05:00:00,13.923,14.069,13.862,14.006,5400000.0
2007-04-16 05:30:00,14.021,14.079,13.895,13.966,6450000.0
2007-04-16 06:00:00,14.008,14.062,13.903,14.058,6400000.0
2007-04-16 06:30:00,13.957,14.085,13.876,13.991,5600000.0
2007-04-16 07:00:00,13.986,14.126,13.92,13.964,7100000.0
2007-04-16 07:30:00,13.973,14.1,13.887,14.029,8100000.0
2007-04-16 08:00:00,14.038,14.1,13.881,14.005,9900000.0
2007-04-16 08:30:00,14.019,14.097,13.838,14.036,8800000.0
2007-04-16 09:00:00,14.01,14.075,13.877,13.907,8100000.0
2007-04-16 09:30:00,13.946,14.092,13.88,14.076,9650000.0
2007-04-16 10:00:00,14.037,14.103,13.882,14.024,13650000.0
2007-04-16 10:30:00,13.971,14.102,13.853,13.885,14500000.0
2007-04-16 11:00:00,13.919,14.068,13.787,13.947,12450000.0
2007-04-16 11:30:00,13.979,14.087,13.861,13.964,12600000.0
2007-04-16 12:00:00,13.999,14.1,13.852,14.041,11450000.0
2007-04-16 12:30:00,14.046,14.108,13.906,14.036,11100000.0
2007-04-16 13:00:00,14.046,14.105,13.893,14.019,12850000.0
2007-04-16 13:30:00,14.044,14.103,13.899,14.092,11600000.0
2007-04-16 14:00:00,14.043,14.118,13.907,13.993,11850000.0
2007-04-16 14:30:00,14.03,14.088,13.893,14.074,12550000.0
2007-04-16 15:00:00,13.945,14.104,13.842,13.924,12850000.0
2007-04-16 15:30:00,13.954,14.012,13.805,13.877,13300000.0
2007-04-16 16:00:00,13.918,14.01,13.784,13.844,13350000.0
2007-04-16 16:30:00,13.824,13.983,13.68,13.758,12650000.0
2007-04-16 17:00:00,13.826,13.905,13.684,13.862,13050000.0
2007-04-16 17:30:00,13.717,13.916,13.713,13.869,13200000.0
2007-04-16 18:00:00,13.759,13.931,13.712,13.931,12450000.0
2007-04-16 18:30:00,13.898,14.039,13.788,13.944,12150000.0
2007-04-16 19:00:00,13.914,14.082,13.851,13.935,11900000.0
2007-04-16 19:30:00,13.951,14.06,13.855,13.955,5500000.0
2007-04-16 20:00:00,14.03,14.036,13.837,13.884,6150000.0
2007-04-16 20:30:00,13.924,14.043,13.885,14.01,3400000.0
2007-04-16 21:00:00,13.922,14.062,13.869,13.988,5500000.0
2007-04-16 21:30:00,13.907,14.031,13.872,13.913,3100000.0
2007-04-16 22:00:00,14.021,14.042,13.902,13.984,2200000.0
2007-04-16 22:30:00,13.988,14.02,13.899,13.908,1650000.0
2007-04-16 23:00:00,13.916,14.019,13.864,13.977,2100000.0
2007-04-16 23:30:00,13.992,14.04,13.902,13.992,950000.0
2007-04-17 00:00:00,14.03,14.06,13.86,14.024,3050000.0
2007-04-17 00:30:00,13.948,14.026,13.885,13.977,1800000.0
2007-04-17 01:00:00,13.908,14.033,13.847,13.975,3450000.0
2007-04-17 01:30:00,13.909,14.035,13.857,14.004,6100000.0
2007-04-17 02:00:00,13.938,14.052,13.839,14.008,6900000.0
2007-04-17 02:30:00,13.893,14.024,13.87,13.993,3450000.0
2007-04-17 03:00:00,13.993,14.072,13.878,14.03,7250000.0
2007-04-17 03:30:00,13.951,14.052,13.898,13.973,4600000.0
2007-04-17 04:00:00,13.903,14.041,13.89,13.959,1800000.0
2007-04-17 04:30:00,13.917,14.039,13.866,13.996,2850000.0
2007-04-17 05:00:00,13.926,14.072,13.855,13.983,4750000.0
2007-04-17 05:30:00,14.001,14.093,13.847,13.978,5400000.0
2007-04-17 06:00:00,13.975,14.031,13.888,13.992,2500000.0
2007-04-17 06:30:00,13.989,14.049,13.854,14.017,7050000.0
2007-04-17 07:00:00,13.943,14.031,13.869,13.934,4850000.0
2007-04-17 07:30:00,13.927,14.065,13.867,13.93,3800000.0
2007-04-17 08:00:00,13.918,14.01,13.837,13.915,4400000.0
2007-04-17 08:30:00,13.859,13.988,13.829,13.929,5650000.0
2007-04-17 09:00:00,13.907,14.007,13.786,13.924,9700000.0
2007-04-17 09:30:00,13.832,13.995,13.785,13.954,10700000.0
2007-04-17 10:00:00,13.94,14.044,13.784,13.944,13750000.0
2007-04-17 10:30:00,13.918,14.044,13.79,13.79,14200000.0
2007-04-17 11:00:00,13.874,14.02,13.813,13.89,11300000.0
2007-04-17 11:30:00,13.95,13.96,13.714,13.805,12600000.0
2007-04-17 12:00:00,13.811,13.937,13.722,13.918,12950000.0
2007-04-17 12:30:00,13.913,13.952,13.76,13.904,13000000.0
2007-04-17 13:00:00,13.902,13.986,13.751,13.87,12550000.0
2007-04-17 13:30:00,13.969,13.995,13.79,13.995,11600000.0
2007-04-17 14:00:00,13.908,13.976,13.785,13.947,12100000.0
2007-04-17 14:30:00,13.888,14.057,13.791,14.011,12900000.0
2007-04-17 15:00:00,13.912,14.066,13.849,13.908,12950000.0
2007-04-17 15:30:00,13.968,14.026,13.766,13.854,12900000.0
2007-04-17 16:00:00,13.911,14.002,13.74,13.888,13550000.0
2007-04-17 16:30:00,13.85,14.037,13.786,13.87,12350000.0
2007-04-17 17:00:00,13.955,13.981,13.765,13.944,13000000.0
2007-04-17 17:30:00,13.86,14.031,13.811,13.983,13000000.0
2007-04-17 18:00:00,13.886,14.058,13.829,13.994,11650000.0
2007-04-17 18:30:00,13.971,14.028,13.79,13.892,12050000.0
2007-04-17 19:00:00,13.904,14.01,13.783,13.872,11700000.0
2007-04-17 19:30:00,13.915,14.001,13.756,13.808,10500000.0
2007-04-17 20:00:00,13.833,13.948,13.747,13.789,8550000.0
2007-04-17 20:30:00,13.853,13.916,13.733,13.841,6750000.0
2007-04-17 21:00:00,13.826,13.936,13.726,13.881,8300000.0
2007-04-17 21:30:00,13.828,13.929,13.751,13.758,4750000.0
2007-04-17 22:00:00,13.861,13.924,13.737,13.75,5600000.0
2007-04-17 22:30:00,13.876,13.877,13.709,13.856,5050000.0
2007-04-17 23:00:00,13.862,13.92,13.737,13.871,2450000.0
2007-04-17 23:30:00,13.881,13.967,13.881,13.945,1150000.0
2007-04-18 00:00:00,13.815,13.931,13.75,13.841,4900000.0
2007-04-18 00:30:00,13.864,13.955,13.78,13.878,4750000.0
2007-04-18 01:00:00,13.866,13.949,13.783,13.834,4700000.0
2007-04-18 01:30:00,13.812,13.976,13.76,13.88,4700000.0
2007-04-18 02:00:00,13.935,14.002,13.737,13.902,5200000.0
2007-04-18 02:30:00,13.885,13.997,13.776,13.899,6950000.0
2007-04-18 03:00:00,13.926,13.99,13.799,13.864,5450000.0
2007-04-18 03:30:00,13.948,13.98,13.803,13.925,6300000.0
2007-04-18 04:00:00,13.863,13.955,13.807,13.884,4850000.0
2007-04-18 04:30:00,13.932,13.971,13.791,13.808,5200000.0
2007-04-18 05:00:00,13.931,13.986,13.796,13.949,4950000.0
2007-04-18 05:30:00,13.908,13.957,13.799,13.897,2700000.0
2007-04-18 06:00:00,13.935,13.975,13.798,13.893,3950000.0
2007-04-18 06:30:00,13.932,13.957,13.776,13.917,6300000.0
2007-04-18 07:00:00,13.817,14.009,13.785,13.92,6300000.0
2007-04-18 07:30:00,13.867,14.013,13.799,13.882,9000000.0
2007-04-18 08:00:00,13.931,14.018,13.804,13.933,9700000.0
2007-04-18 08:30:00,13.944,14.058,13.827,13.97,11550000.0
2007-04-18 09:00:00,13.947,14.062,13.827,14.001,11900000.0
2007-04-18 09:30:00,13.917,14.051,13.811,13.992,10750000.0
2007-04-18 10:00:00,13.994,14.044,13.808,13.921,13700000.0
2007-04-18 10:30:00,13.91,14.033,13.792,13.856,15450000.0
2007-04-18 11:00:00,13.93,14.018,13.781,13.861,12650000.0
2007-04-18 11:30:00,13.933,14.015,13.785,13.899,12250000.0
2007-04-18 12:00:00,13.919,14.019,13.788,13.98,12400000.0
2007-04-18 12:30:00,13.984,14.021,13.762,13.931,13000000.0
2007-04-18 13:00:00,13.912,14.014,13.747,13.889,11900000.0
2007-04-18 13:30:00,13.922,13.986,13.734,13.969,12350000.0
2007-04-18 14:00:00,13.894,13.929,13.725,13.88,12100000.0
2007-04-18 14:30:00,13.826,13.977,13.727,13.975,12650000.0
2007-04-18 15:00:00,13.866,14.024,13.794,13.903,12650000.0
2007-04-18 15:30:00,13.94,14.021,13.822,13.884,12950000.0
2007-04-18 16:00:00,13.904,14.004,13.72,13.807,13650000.0
2007-04-18 16:30:00,13.749,13.949,13.719,13.817,12600000.0
2007-04-18 17:00:00,13.92,13.971,13.704,13.953,12600000.0
2007-04-18 17:30:00,13.825,13.963,13.748,13.919,13150000.0
2007-04-18 18:00:00,13.846,13.993,13.767,13.919,11800000.0
2007-04-18 18:30:00,13.891,13.969,13.768,13.867,11750000.0
2007-04-18 19:00:00,13.832,13.968,13.75,13.864,12150000.0
2007-04-18 19:30:00,13.905,13.944,13.733,13.83,10050000.0
2007-04-18 20:00:00,13.845,13.967,13.757,13.883,9450000.0
2007-04-18 20:30:00,13.835,13.999,13.786,13.847,6250000.0
2007-04-18 21:00:00,13.845,13.979,13.783,13.939,6050000.0
2007-04-18 21:30:00,13.836,13.964,13.785,13.938,6050000.0
2007-04-18 22:00:00,13.816,13.944,13.796,13.914,2300000.0
2007-04-18 22:30:00,13.814,13.953,13.776,13.918,3200000.0
2007-04-18 23:00:00,13.901,13.934,13.775,13.862,1750000.0
2007-04-18 23:30:00,13.822,13.944,13.807,13.905,950000.0
2007-04-19 00:00:00,13.95,14.01,13.54,13.912,2250000.0
2007-04-19 00:30:00,13.889,13.929,13.811,13.811,500000.0
2007-04-19 01:00:00,13.851,13.965,13.798,13.869,4050000.0
2007-04-19 01:30:00,13.836,13.974,13.796,13.873,3700000.0
2007-04-19 02:00:00,13.902,14.009,13.793,13.928,9350000.0
2007-04-19 02:30:00,13.861,14.023,13.808,13.946,7600000.0
2007-04-19 03:00:00,13.909,13.988,13.813,13.939,7700000.0
2007-04-19 03:30:00,13.823,14.007,13.813,13.93,8000000.0
2007-04-19 04:00:00,13.841,13.994,13.782,13.927,7950000.0
2007-04-19 04:30:00,13.819,13.98,13.778,13.859,8400000.0
2007-04-19 05:00:00,13.843,13.953,13.78,13.91,6600000.0
2007-04-19 05:30:00,13.904,13.967,13.77,13.907,8050000.0
2007-04-19 06:00:00,13.908,13.974,13.747,13.882,6800000.0
2007-04-19 06:30:00,13.805,13.923,13.751,13.917,4700000.0
2007-04-19 07:00:00,13.846,13.949,13.742,13.789,6950000.0
2007-04-19 07:30:00,13.786,13.903,13.722,13.832,8800000.0
2007-04-19 08:00:00,13.861,13.881,13.657,13.746,9950000.0
2007-04-19 08:30:00,13.798,13.818,13.514,13.718,11900000.0
2007-04-19 09:00:00,13.683,13.826,13.566,13.742,12650000.0
2007-04-19 09:30:00,13.627,13.828,13.566,13.732,11500000.0
2007-04-19 10:00:00,13.736,13.827,13.566,13.801,14200000.0
2007-04-19 10:30:00,13.722,13.882,13.648,13.648,15450000.0
2007-04-19 11:00:00,13.724,13.925,13.647,13.754,13300000.0
2007-04-19 11:30:00,13.833,13.926,13.698,13.794,12600000.0
2007-04-19 12:00:00,13.809,13.865,13.636,13.831,13100000.0
2007-04-19 12:30:00,13.831,13.859,13.649,13.786,13000000.0
2007-04-19 13:00:00,13.772,13.865,13.624,13.752,12100000.0
2007-04-19 13:30:00,13.776,13.812,13.598,13.796,12350000.0
2007-04-19 14:00:00,13.738,13.864,13.625,13.777,12150000.0
2007-04-19 14:30:00,13.729,13.815,13.535,13.72,12700000.0
2007-04-19 15:00:00,13.596,13.771,13.552,13.597,12800000.0
2007-04-19 15:30:00,13.655,13.7,13.39,13.534,13200000.0
2007-04-19 16:00:00,13.587,13.67,13.435,13.554,13300000.0
2007-04-19 16:30:00,13.514,13.694,13.449,13.489,12950000.0
2007-04-19 17:00:00,13.586,13.664,13.434,13.645,13150000.0
2007-04-19 17:30:00,13.472,13.663,13.472,13.624,13050000.0
2007-04-19 18:00:00,13.532,13.668,13.443,13.626,11700000.0
2007-04-19 18:30:00,13.586,13.627,13.443,13.554,12400000.0
2007-04-19 19:00:00,13.529,13.714,13.459,13.594,11700000.0
2007-04-19 19:30:00,13.655,13.69,13.499,13.628,10800000.0
2007-04-19 20:00:00,13.62,13.652,13.461,13.548,8250000.0
2007-04-19 20:30:00,13.485,13.648,13.469,13.574,7450000.0
2007-04-19 21:00:00,13.544,13.691,13.45,13.566,8450000.0
2007-04-19 21:30:00,13.535,13.626,13.453,13.482,5500000.0
2007-04-19 22:00:00,13.476,13.663,13.451,13.505,6100000.0
2007-04-19 22:30:00,13.616,13.644,13.518,13.563,2750000.0
2007-04-19 23:00:00,13.541,13.66,13.534,13.637,1700000.0
2007-04-19 23:30:00,13.533,13.653,13.508,13.594,1550000.0
2007-04-20 00:00:00,13.62,13.674,13.519,13.571,3150000.0
2007-04-20 00:30:00,13.578,13.678,13.52,13.648,2300000.0
2007-04-20 01:00:00,13.649,13.682,13.503,13.597,1950000.0
2007-04-20 01:30:00,13.651,13.708,13.513,13.549,6200000.0
2007-04-20 02:00:00,13.583,13.73,13.517,13.719,8150000.0
2007-04-20 02:30:00,13.637,13.749,13.535,13.67,6400000.0
2007-04-20 03:00:00,13.721,13.727,13.525,13.695,6950000.0
2007-04-20 03:30:00,13.67,13.706,13.523,13.597,5750000.0
2007-04-20 04:00:00,13.559,13.698,13.517,13.629,5600000.0
2007-04-20 04:30:00,13.585,13.689,13.511,13.528,4350000.0
2007-04-20 05:00:00,13.607,13.691,13.519,13.631,4550000.0
2007-04-20 05:30:00,13.664,13.719,13.505,13.581,6500000.0
2007-04-20 06:00:00,13.645,13.705,13.532,13.666,4900000.0
2007-04-20 06:30:00,13.57,13.717,13.531,13.554,5600000.0
2007-04-20 07:00:00,13.595,13.711,13.533,13.579,6200000.0
2007-04-20 07:30:00,13.571,13.709,13.515,13.539,7600000.0
2007-04-20 08:00:00,13.651,13.757,13.552,13.676,11150000.0
2007-04-20 08:30:00,13.689,13.782,13.554,13.654,9400000.0
2007-04-20 09:00:00,13.686,13.785,13.55,13.744,11650000.0
2007-04-20 09:30:00,13.679,13.778,13.553,13.738,11600000.0
2007-04-20 10:00:00,13.726,13.822,13.57,13.698,12600000.0
2007-04-20 10:30:00,13.664,13.875,13.578,13.693,13800000.0
2007-04-20 11:00:00,13.665,13.805,13.573,13.696,12000000.0
2007-04-20 11:30:00,13.774,13.825,13.623,13.742,11550000.0
2007-04-20 12:00:00,13.767,13.867,13.616,13.82,13000000.0
2007-04-20 12:30:00,13.822,13.871,13.616,13.804,13200000.0
2007-04-20 13:00:00,13.676,13.866,13.661,13.8,12350000.0
2007-04-20 13:30:00,13.796,13.921,13.663,13.878,12350000.0
2007-04-20 14:00:00,13.821,13.946,13.698,13.895,12150000.0
2007-04-20 14:30:00,13.884,13.98,13.744,13.929,12500000.0
2007-04-20 15:00:00,13.784,13.951,13.739,13.8,12800000.0
2007-04-20 15:30:00,13.835,13.919,13.724,13.774,12550000.0
2007-04-20 16:00:00,13.853,13.967,13.706,13.817,13550000.0
2007-04-20 16:30:00,13.822,13.96,13.744,13.844,12650000.0
2007-04-20 17:00:00,13.929,13.931,13.73,13.906,12950000.0
2007-04-20 17:30:00,13.775,13.938,13.743,13.907,12950000.0
2007-04-20 18:00:00,13.825,13.949,13.733,13.904,11200000.0
2007-04-20 18:30:00,13.886,13.962,13.737,13.878,11650000.0
2007-04-20 19:00:00,13.835,13.956,13.731,13.794,11750000.0
2007-04-20 19:30:00,13.748,13.988,13.727,13.798,8850000.0
2007-04-20 20:00:00,13.816,13.941,13.731,13.884,7150000.0
2007-04-20 20:30:00,13.872,13.914,13.743,13.851,6650000.0
2007-04-20 21:00:00,13.8,13.914,13.71,13.898,5950000.0
2007-04-20 21:30:00,13.767,13.924,13.767,13.806,3700000.0
2007-04-20 22:00:00,13.808,13.915,13.78,13.876,2800000.0
2007-04-20 22:30:00,13.796,13.903,13.739,13.864,2750000.0
2007-04-22 23:00:00,13.751,13.863,13.734,13.852,1100000.0
2007-04-22 23:30:00,13.763,13.868,13.751,13.846,1100000.0
2007-04-23 00:00:00,13.93,14.08,13.752,13.852,800000.0
2007-04-23 00:30:00,13.809,13.849,13.735,13.819,800000.0
2007-04-23 01:00:00,13.796,13.887,13.742,13.825,1600000.0
2007-04-23 01:30:00,13.79,13.886,13.749,13.837,1050000.0
2007-04-23 02:00:00,13.846,13.904,13.739,13.766,5700000.0
2007-04-23 02:30:00,13.771,13.899,13.723,13.849,5650000.0
2007-04-23 03:00:00,13.78,13.893,13.709,13.794,4950000.0
2007-04-23 03:30:00,13.781,13.872,13.729,13.848,3700000.0
2007-04-23 04:00:00,13.846,13.888,13.813,13.846,1050000.0
2007-04-23 04:30:00,13.846,13.903,13.743,13.877,2850000.0
2007-04-23 05:00:00,13.793,13.858,13.726,13.838,1900000.0
2007-04-23 05:30:00,13.733,13.89,13.728,13.781,5550000.0
2007-04-23 06:00:00,13.766,13.907,13.743,13.786,4600000.0
2007-04-23 06:30:00,13.866,13.908,13.728,13.78,8150000.0
2007-04-23 07:00:00,13.823,13.935,13.711,13.785,6350000.0
2007-04-23 07:30:00,13.828,13.901,13.721,13.786,7350000.0
2007-04-23 08:00:00,13.744,13.922,13.714,13.792,6000000.0
2007-04-23 08:30:00,13.786,13.924,13.668,13.734,10850000.0
2007-04-23 09:00:00,13.743,13.851,13.659,13.784,9800000.0
2007-04-23 09:30:00,13.817,13.888,13.675,13.721,8250000.0
2007-04-23 10:00:00,13.852,13.949,13.652,13.736,12650000.0
2007-04-23 10:30:00,13.838,13.901,13.681,13.865,12600000.0
2007-04-23 11:00:00,13.783,13.881,13.681,13.726,10550000.0
2007-04-23 11:30:00,13.74,13.914,13.647,13.81,12700000.0
2007-04-23 12:00:00,13.734,13.868,13.678,13.802,11100000.0
2007-04-23 12:30:00,13.732,13.877,13.643,13.726,11950000.0
2007-04-23 13:00:00,13.825,13.889,13.672,13.74,10150000.0
2007-04-23 13:30:00,13.789,13.837,13.621,13.786,11750000.0
2007-04-23 14:00:00,13.836,13.894,13.654,13.865,12350000.0
2007-04-23 14:30:00,13.854,13.976,13.736,13.896,12550000.0
2007-04-23 15:00:00,13.9,13.97,13.735,13.9,13000000.0
2007-04-23 15:30:00,13.904,13.972,13.749,13.879,12950000.0
2007-04-23 16:00:00,13.845,13.914,13.667,13.85,12600000.0
2007-04-23 16:30:00,13.778,13.944,13.692,13.84,13100000.0
2007-04-23 17:00:00,13.782,13.965,13.718,13.795,15450000.0
2007-04-23 17:30:00,13.87,14.0,13.728,13.88,13650000.0
2007-04-23 18:00:00,13.91,14.033,13.746,13.91,12550000.0
2007-04-23 18:30:00,14.021,14.089,13.846,13.932,11900000.0
2007-04-23 19:00:00,13.942,14.058,13.817,13.991,11650000.0
2007-04-23 19:30:00,13.95,14.047,13.845,13.961,8850000.0
2007-04-23 20:00:00,13.892,14.038,13.823,13.912,7800000.0
2007-04-23 20:30:00,13.879,14.027,13.829,13.907,6150000.0
2007-04-23 21:00:00,13.974,14.039,13.857,13.908,3500000.0
2007-04-23 21:30:00,13.961,13.99,13.833,13.932,2300000.0
2007-04-23 22:00:00,13.811,13.992,13.808,13.951,4000000.0
2007-04-23 22:30:00,13.954,13.991,13.832,13.95,3250000.0
2007-04-23 23:00:00,13.863,13.968,13.84,13.881,1500000.0
2007-04-23 23:30:00,13.927,14.006,13.849,13.941,1050000.0
2007-04-24 00:00:00,13.977,14.019,13.849,13.873,4200000.0
2007-04-24 00:30:00,13.983,14.018,13.831,14.004,2500000.0
2007-04-24 01:00:00,13.965,14.039,13.836,13.979,3100000.0
2007-04-24 01:30:00,13.976,13.999,13.808,13.885,3400000.0
2007-04-24 02:00:00,13.968,14.041,13.812,13.871,7250000.0
2007-04-24 02:30:00,13.881,14.052,13.809,13.914,7200000.0
2007-04-24 03:00:00,13.89,13.986,13.777,13.873,7300000.0
2007-04-24 03:30:00,13.87,13.958,13.783,13.906,9050000.0
2007-04-24 04:00:00,13.932,13.96,13.703,13.824,8000000.0
2007-04-24 04:30:00,13.93,13.937,13.746,13.825,9950000.0
2007-04-24 05:00:00,13.861,13.931,13.738,13.87,6850000.0
2007-04-24 05:30:00,13.751,13.914,13.733,13.779,8300000.0
2007-04-24 06:00:00,13.776,13.919,13.737,13.786,7000000.0
2007-04-24 06:30:00,13.781,13.982,13.732,13.95,9000000.0
2007-04-24 07:00:00,13.844,13.948,13.768,13.834,7100000.0
2007-04-24 07:30:00,13.919,13.983,13.733,13.859,9750000.0
2007-04-24 08:00:00,13.827,13.996,13.744,13.93,9750000.0
2007-04-24 08:30:00,13.824,13.977,13.761,13.859,11700000.0
2007-04-24 09:00:00,13.879,14.004,13.797,13.931,12600000.0
2007-04-24 09:30:00,13.962,14.011,13.793,13.84,12200000.0
2007-04-24 10:00:00,13.962,14.041,13.787,13.871,13050000.0
2007-04-24 10:30:00,14.005,14.062,13.817,14.013,13050000.0
2007-04-24 11:00:00,13.918,14.058,13.848,13.907,13250000.0
2007-04-24 11:30:00,13.943,14.077,13.841,13.989,13500000.0
2007-04-24 12:00:00,13.945,14.092,13.863,13.976,13400000.0
2007-04-24 12:30:00,13.914,14.033,13.825,13.889,12900000.0
2007-04-24 13:00:00,14.004,14.044,13.837,13.972,13150000.0
2007-04-24 13:30:00,13.954,14.048,13.803,13.972,11750000.0
2007-04-24 14:00:00,13.992,14.043,13.819,13.999,11600000.0
2007-04-24 14:30:00,13.969,14.038,13.793,13.903,12850000.0
2007-04-24 15:00:00,13.932,14.019,13.79,13.942,13050000.0
2007-04-24 15:30:00,13.956,13.971,13.743,13.859,12450000.0
2007-04-24 16:00:00,13.829,13.958,13.754,13.943,12600000.0
2007-04-24 16:30:00,13.866,13.977,13.709,13.819,13350000.0
2007-04-24 17:00:00,13.736,13.919,13.672,13.804,15450000.0
2007-04-24 17:30:00,13.871,13.912,13.579,13.707,14300000.0
2007-04-24 18:00:00,13.719,13.783,13.532,13.619,12950000.0
2007-04-24 18:30:00,13.751,13.761,13.537,13.686,12700000.0
2007-04-24 19:00:00,13.684,13.802,13.585,13.735,13000000.0
2007-04-24 19:30:00,13.672,13.799,13.586,13.717,9250000.0
2007-04-24 20:00:00,13.697,13.743,13.557,13.675,6100000.0
2007-04-24 20:30:00,13.697,13.764,13.591,13.764,4300000.0
2007-04-24 21:00:00,13.66,13.765,13.62,13.656,5050000.0
2007-04-24 21:30:00,13.725,13.777,13.589,13.705,4650000.0
2007-04-24 22:00:00,13.718,13.758,13.565,13.711,4050000.0
2007-04-24 22:30:00,13.659,13.775,13.603,13.65,2550000.0
2007-04-24 23:00:00,13.723,13.762,13.596,13.621,3000000.0
2007-04-24 23:30:00,13.593,13.772,13.593,13.679,1650000.0
2007-04-25 00:00:00,13.76,13.87,13.58,13.602,2450000.0
2007-04-25 00:30:00,13.674,13.769,13.573,13.751,6800000.0
2007-04-25 01:00:00,13.704,13.783,13.624,13.632,6550000.0
2007-04-25 01:30:00,13.791,13.818,13.628,13.639,5850000.0
2007-04-25 02:00:00,13.696,13.785,13.584,13.616,9850000.0
2007-04-25 02:30:00,13.643,13.8,13.575,13.64,8150000.0
2007-04-25 03:00:00,13.654,13.768,13.561,13.655,8000000.0
2007-04-25 03:30:00,13.643,13.754,13.555,13.671,6350000.0
2007-04-25 04:00:00,13.671,13.757,13.554,13.649,8700000.0
2007-04-25 04:30:00,13.719,13.759,13.57,13.677,6950000.0
2007-04-25 05:00:00,13.647,13.747,13.588,13.707,4150000.0
2007-04-25 05:30:00,13.583,13.772,13.583,13.609,7250000.0
2007-04-25 06:00:00,13.606,13.754,13.573,13.586,4900000.0
2007-04-25 06:30:00,13.69,13.744,13.514,13.617,10050000.0
2007-04-25 07:00:00,13.624,13.727,13.529,13.622,7400000.0
2007-04-25 07:30:00,13.723,13.759,13.547,13.653,10600000.0
2007-04-25 08:00:00,13.624,13.735,13.535,13.613,9400000.0
2007-04-25 08:30:00,13.655,13.774,13.553,13.651,11500000.0
2007-04-25 09:00:00,13.696,13.763,13.553,13.664,13550000.0
2007-04-25 09:30:00,13.72,13.766,13.571,13.646,12200000.0
2007-04-25 10:00:00,13.721,13.803,13.577,13.609,12650000.0
2007-04-25 10:30:00,13.767,13.788,13.567,13.733,12650000.0
2007-04-25 11:00:00,13.643,13.8,13.583,13.624,11900000.0
2007-04-25 11:30:00,13.746,13.813,13.572,13.734,12700000.0
2007-04-25 12:00:00,13.68,13.81,13.547,13.73,12500000.0
2007-04-25 12:30:00,13.644,13.798,13.559,13.667,11950000.0
2007-04-25 13:00:00,13.727,13.804,13.561,13.736,12300000.0
2007-04-25 13:30:00,13.723,13.807,13.569,13.727,12100000.0
2007-04-25 14:00:00,13.81,13.81,13.591,13.763,12350000.0
2007-04-25 14:30:00,13.723,13.818,13.559,13.762,12900000.0
2007-04-25 15:00:00,13.767,13.858,13.639,13.835,13000000.0
2007-04-25 15:30:00,13.814,13.869,13.69,13.773,12700000.0
2007-04-25 16:00:00,13.757,13.879,13.667,13.847,12600000.0
2007-04-25 16:30:00,13.74,13.85,13.616,13.758,13100000.0
2007-04-25 17:00:00,13.676,13.873,13.601,13.69,15500000.0
2007-04-25 17:30:00,13.743,13.819,13.559,13.736,14300000.0
2007-04-25 18:00:00,13.762,13.834,13.595,13.701,12550000.0
2007-04-25 18:30:00,13.779,13.842,13.601,13.689,12400000.0
2007-04-25 19:00:00,13.702,13.815,13.579,13.72,12600000.0
2007-04-25 19:30:00,13.653,13.779,13.557,13.726,10100000.0
2007-04-25 20:00:00,13.638,13.753,13.569,13.635,7650000.0
2007-04-25 20:30:00,13.605,13.761,13.604,13.686,4700000.0
2007-04-25 21:00:00,13.718,13.796,13.634,13.661,5600000.0
2007-04-25 21:30:00,13.677,13.799,13.631,13.775,3100000.0
2007-04-25 22:00:00,13.741,13.823,13.645,13.761,3400000.0
2007-04-25 22:30:00,13.743,13.765,13.639,13.673,1850000.0
2007-04-25 23:00:00,13.706,13.79,13.633,13.711,1750000.0
2007-04-26 00:00:00,13.8,13.82,13.18,13.71,2950000.0
2007-04-26 00:30:00,13.714,13.782,13.605,13.731,4800000.0
2007-04-26 01:00:00,13.771,13.79,13.632,13.79,3400000.0
2007-04-26 01:30:00,13.793,13.812,13.657,13.698,5150000.0
2007-04-26 02:00:00,13.784,13.839,13.648,13.749,8600000.0
2007-04-26 02:30:00,13.706,13.807,13.633,13.741,7250000.0
2007-04-26 03:00:00,13.724,13.793,13.628,13.693,3900000.0
2007-04-26 03:30:00,13.696,13.798,13.594,13.654,3600000.0
2007-04-26 04:00:00,13.746,13.788,13.628,13.728,2800000.0
2007-04-26 04:30:00,13.726,13.764,13.615,13.65,2650000.0
2007-04-26 05:00:00,13.712,13.828,13.635,13.756,3150000.0
2007-04-26 05:30:00,13.699,13.81,13.594,13.669,6300000.0
2007-04-26 06:00:00,13.756,13.824,13.644,13.689,2050000.0
2007-04-26 06:30:00,13.762,13.818,13.631,13.697,4100000.0
2007-04-26 07:00:00,13.734,13.793,13.649,13.76,2600000.0
2007-04-26 07:30:00,13.797,13.802,13.607,13.76,5200000.0
2007-04-26 08:00:00,13.644,13.855,13.607,13.693,9450000.0
2007-04-26 08:30:00,13.721,13.847,13.608,13.719,11150000.0
2007-04-26 09:00:00,13.736,13.789,13.557,13.712,12950000.0
2007-04-26 09:30:00,13.776,13.852,13.578,13.668,12950000.0
2007-04-26 10:00:00,13.787,13.827,13.596,13.619,13050000.0
2007-04-26 10:30:00,13.777,13.836,13.614,13.784,12700000.0
2007-04-26 11:00:00,13.704,13.826,13.609,13.651,13250000.0
2007-04-26 11:30:00,13.68,13.788,13.565,13.689,13000000.0
2007-04-26 12:00:00,13.653,13.729,13.446,13.633,13400000.0
2007-04-26 12:30:00,13.606,13.686,13.454,13.491,12900000.0
2007-04-26 13:00:00,13.606,13.682,13.376,13.548,13150000.0
2007-04-26 13:30:00,13.533,13.628,13.382,13.562,12100000.0
2007-04-26 14:00:00,13.606,13.629,13.347,13.496,12350000.0
2007-04-26 14:30:00,13.463,13.545,13.26,13.43,12800000.0
2007-04-26 15:00:00,13.419,13.502,13.208,13.391,13000000.0
2007-04-26 15:30:00,13.404,13.478,13.227,13.351,12850000.0
2007-04-26 16:00:00,13.329,13.438,13.222,13.428,12600000.0
2007-04-26 16:30:00,13.299,13.435,13.225,13.302,13100000.0
2007-04-26 17:00:00,13.273,13.475,13.227,13.321,15300000.0
2007-04-26 17:30:00,13.371,13.458,13.035,13.231,14300000.0
2007-04-26 18:00:00,13.26,13.338,13.078,13.229,12900000.0
2007-04-26 18:30:00,13.322,13.358,13.112,13.273,12800000.0
2007-04-26 19:00:00,13.257,13.379,13.123,13.304,13400000.0
2007-04-26 19:30:00,13.238,13.342,13.139,13.268,10150000.0
2007-04-26 20:00:00,13.162,13.394,13.129,13.199,7750000.0
2007-04-26 20:30:00,13.179,13.336,13.138,13.268,10300000.0
2007-04-26 21:00:00,13.27,13.318,13.149,13.275,4850000.0
2007-04-26 21:30:00,13.276,13.325,13.163,13.216,3500000.0
2007-04-26 22:00:00,13.289,13.314,13.15,13.274,5400000.0
2007-04-26 22:30:00,13.272,13.354,13.164,13.231,3650000.0
2007-04-26 23:00:00,13.255,13.287,13.146,13.259,4050000.0
2007-04-26 23:30:00,13.278,13.278,13.129,13.129,350000.0
2007-04-27 00:00:00,13.32,13.54,13.142,13.207,2150000.0
2007-04-27 00:30:00,13.266,13.323,13.164,13.26,1200000.0
2007-04-27 01:00:00,13.288,13.324,13.205,13.272,900000.0
2007-04-27 01:30:00,13.262,13.308,13.174,13.186,1350000.0
2007-04-27 02:00:00,13.258,13.277,13.112,13.148,5700000.0
2007-04-27 02:30:00,13.154,13.291,13.109,13.241,5550000.0
2007-04-27 03:00:00,13.179,13.326,13.092,13.175,7300000.0
2007-04-27 03:30:00,13.187,13.272,13.059,13.079,9950000.0
2007-04-27 04:00:00,13.165,13.29,13.083,13.216,6700000.0
2007-04-27 04:30:00,13.19,13.267,13.08,13.162,5550000.0
2007-04-27 05:00:00,13.241,13.261,13.111,13.203,3850000.0
2007-04-27 05:30:00,13.089,13.274,13.085,13.149,7700000.0
2007-04-27 06:00:00,13.146,13.278,13.095,13.135,5550000.0
2007-04-27 06:30:00,13.163,13.297,13.083,13.13,8850000.0
2007-04-27 07:00:00,13.196,13.301,13.107,13.15,6550000.0
2007-04-27 07:30:00,13.252,13.266,13.091,13.17,7600000.0
2007-04-27 08:00:00,13.124,13.295,13.078,13.174,10400000.0
2007-04-27 08:30:00,13.154,13.286,13.093,13.175,11800000.0
2007-04-27 09:00:00,13.183,13.277,13.078,13.208,12600000.0
2007-04-27 09:30:00,13.227,13.291,13.072,13.125,11850000.0
2007-04-27 10:00:00,13.216,13.258,13.076,13.079,13050000.0
2007-04-27 10:30:00,13.233,13.321,13.074,13.216,13050000.0
2007-04-27 11:00:00,13.142,13.266,13.056,13.132,12900000.0
2007-04-27 11:30:00,13.136,13.271,13.029,13.163,13500000.0
2007-04-27 12:00:00,13.102,13.287,13.03,13.15,12400000.0
2007-04-27 12:30:00,13.109,13.292,13.058,13.115,12350000.0
2007-04-27 13:00:00,13.29,13.351,13.129,13.29,13150000.0
2007-04-27 13:30:00,13.276,13.389,13.126,13.264,12100000.0
2007-04-27 14:00:00,13.341,13.403,13.159,13.349,12350000.0
2007-04-27 14:30:00,13.344,13.42,13.169,13.376,12600000.0
2007-04-27 15:00:00,13.34,13.448,13.217,13.392,13200000.0
2007-04-27 15:30:00,13.406,13.451,13.243,13.383,12750000.0
2007-04-27 16:00:00,13.352,13.496,13.235,13.414,12600000.0
2007-04-27 16:30:00,13.345,13.478,13.253,13.347,13100000.0
2007-04-27 17:00:00,13.24,13.437,13.179,13.272,15450000.0
2007-04-27 17:30:00,13.316,13.424,13.144,13.36,14300000.0
2007-04-27 18:00:00,13.419,13.452,13.212,13.282,12750000.0
2007-04-27 18:30:00,13.374,13.416,13.201,13.331,12200000.0
2007-04-27 19:00:00,13.339,13.448,13.212,13.358,11600000.0
2007-04-27 19:30:00,13.337,13.497,13.259,13.446,11100000.0
2007-04-27 20:00:00,13.334,13.516,13.301,13.415,9250000.0
2007-04-27 20:30:00,13.475,13.537,13.321,13.444,6350000.0
2007-04-27 21:00:00,13.357,13.502,13.31,13.383,4650000.0
2007-04-27 21:30:00,13.428,13.558,13.329,13.454,4250000.0
2007-04-27 22:00:00,13.38,13.528,13.333,13.516,6350000.0
2007-04-27 22:30:00,13.444,13.532,13.338,13.466,6550000.0
2007-04-29 23:00:00,13.464,13.478,13.383,13.383,600000.0
2007-04-29 23:30:00,13.374,13.535,13.36,13.485,1600000.0
2007-04-30 00:00:00,13.372,13.546,13.372,13.381,5300000.0
2007-04-30 00:30:00,13.486,13.531,13.377,13.391,2750000.0
2007-04-30 01:00:00,13.396,13.528,13.339,13.406,4500000.0
2007-04-30 01:30:00,13.421,13.504,13.297,13.297,5150000.0
2007-04-30 02:00:00,13.351,13.474,13.295,13.447,5000000.0
2007-04-30 02:30:00,13.475,13.508,13.319,13.431,4900000.0
2007-04-30 03:00:00,13.391,13.499,13.339,13.443,5350000.0
2007-04-30 03:30:00,13.458,13.498,13.343,13.396,3350000.0
2007-04-30 04:00:00,13.361,13.5,13.32,13.431,7100000.0
2007-04-30 04:30:00,13.393,13.468,13.311,13.421,3200000.0
2007-04-30 05:00:00,13.333,13.478,13.333,13.363,1550000.0
2007-04-30 05:30:00,13.469,13.53,13.363,13.46,600000.0
2007-04-30 06:00:00,13.349,13.471,13.302,13.437,1250000.0
2007-04-30 06:30:00,13.386,13.534,13.3,13.452,4100000.0
2007-04-30 07:00:00,13.417,13.508,13.356,13.37,4400000.0
2007-04-30 07:30:00,13.412,13.554,13.359,13.387,5850000.0
2007-04-30 08:00:00,13.498,13.518,13.326,13.43,8350000.0
2007-04-30 08:30:00,13.355,13.531,13.31,13.424,10150000.0
2007-04-30 09:00:00,13.436,13.491,13.298,13.424,11700000.0
2007-04-30 09:30:00,13.336,13.497,13.262,13.433,12550000.0
2007-04-30 10:00:00,13.413,13.485,13.219,13.415,14300000.0
2007-04-30 10:30:00,13.322,13.5,13.251,13.315,15050000.0
2007-04-30 11:00:00,13.341,13.491,13.207,13.374,13100000.0
2007-04-30 11:30:00,13.439,13.477,13.264,13.352,12600000.0
2007-04-30 12:00:00,13.381,13.499,13.286,13.421,12350000.0
2007-04-30 12:30:00,13.44,13.533,13.272,13.44,12750000.0
2007-04-30 13:00:00,13.438,13.488,13.272,13.401,11950000.0
2007-04-30 13:30:00,13.449,13.489,13.292,13.467,12350000.0
2007-04-30 14:00:00,13.434,13.513,13.28,13.451,12100000.0
2007-04-30 14:30:00,13.47,13.548,13.338,13.481,13150000.0
2007-04-30 15:00:00,13.382,13.513,13.316,13.4,12900000.0
2007-04-30 15:30:00,13.453,13.506,13.251,13.344,13400000.0
2007-04-30 16:00:00,13.398,13.501,13.241,13.386,13500000.0
2007-04-30 16:30:00,13.35,13.481,13.255,13.319,13250000.0
2007-04-30 17:00:00,13.413,13.48,13.243,13.477,13050000.0
2007-04-30 17:30:00,13.352,13.535,13.272,13.393,13050000.0
2007-04-30 18:00:00,13.275,13.441,13.256,13.433,12950000.0
2007-04-30 18:30:00,13.408,13.462,13.271,13.388,13400000.0
2007-04-30 19:00:00,13.39,13.488,13.259,13.356,11550000.0
2007-04-30 19:30:00,13.323,13.496,13.254,13.338,9650000.0
2007-04-30 20:00:00,13.349,13.453,13.258,13.424,9200000.0
2007-04-30 20:30:00,13.324,13.447,13.229,13.352,7000000.0
2007-04-30 21:00:00,13.29,13.423,13.24,13.355,9100000.0
2007-04-30 21:30:00,13.265,13.418,13.214,13.226,6100000.0
2007-04-30 22:00:00,13.219,13.378,13.2,13.241,6300000.0
2007-04-30 22:30:00,13.334,13.437,13.239,13.381,3550000.0
2007-04-30 23:00:00,13.306,13.399,13.233,13.378,3050000.0
2007-04-30 23:30:00,13.282,13.386,13.257,13.257,350000.0
2007-05-01 00:00:00,13.39,13.46,13.13,13.314,3050000.0
2007-05-01 00:30:00,13.307,13.455,13.204,13.299,4950000.0
2007-05-01 01:00:00,13.344,13.42,13.265,13.334,4650000.0
2007-05-01 01:30:00,13.331,13.461,13.29,13.403,6000000.0
2007-05-01 02:00:00,13.33,13.471,13.219,13.412,9450000.0
2007-05-01 02:30:00,13.253,13.454,13.238,13.322,8300000.0
2007-05-01 03:00:00,13.268,13.436,13.231,13.377,5600000.0
2007-05-01 03:30:00,13.367,13.409,13.243,13.299,3900000.0
2007-05-01 04:00:00,13.271,13.385,13.264,13.371,3500000.0
2007-05-01 04:30:00,13.261,13.374,13.254,13.257,1600000.0
2007-05-01 05:00:00,13.371,13.398,13.246,13.323,3050000.0
2007-05-01 05:30:00,13.317,13.416,13.253,13.356,4900000.0
2007-05-01 06:00:00,13.288,13.419,13.238,13.35,3350000.0
2007-05-01 06:30:00,13.364,13.411,13.227,13.261,6500000.0
2007-05-01 07:00:00,13.374,13.422,13.251,13.266,6650000.0
2007-05-01 07:30:00,13.32,13.425,13.256,13.36,7850000.0
2007-05-01 08:00:00,13.321,13.448,13.237,13.337,9000000.0
2007-05-01 08:30:00,13.245,13.434,13.232,13.334,11250000.0
2007-05-01 09:00:00,13.346,13.455,13.242,13.407,10400000.0
2007-05-01 09:30:00,13.294,13.443,13.221,13.391,11400000.0
2007-05-01 10:00:00,13.395,13.469,13.239,13.382,12850000.0
2007-05-01 10:30:00,13.338,13.466,13.223,13.236,12800000.0
2007-05-01 11:00:00,13.29,13.474,13.217,13.317,12350000.0
2007-05-01 11:30:00,13.4,13.426,13.205,13.302,12600000.0
2007-05-01 12:00:00,13.331,13.432,13.224,13.381,12600000.0
2007-05-01 12:30:00,13.386,13.447,13.219,13.388,12300000.0
2007-05-01 13:00:00,13.398,13.463,13.225,13.333,12800000.0
2007-05-01 13:30:00,13.371,13.389,13.183,13.324,12350000.0
2007-05-01 14:00:00,13.277,13.392,13.117,13.279,12100000.0
2007-05-01 14:30:00,13.256,13.359,13.147,13.328,13150000.0
2007-05-01 15:00:00,13.177,13.343,13.085,13.13,13050000.0
2007-05-01 15:30:00,13.174,13.251,12.977,13.072,13600000.0
2007-05-01 16:00:00,13.112,13.288,12.983,13.123,13500000.0
2007-05-01 16:30:00,13.114,13.25,13.007,13.103,13250000.0
2007-05-01 17:00:00,13.158,13.317,12.997,13.272,12850000.0
2007-05-01 17:30:00,13.15,13.352,13.085,13.314,13050000.0
2007-05-01 18:00:00,13.238,13.402,13.169,13.365,12950000.0
2007-05-01 18:30:00,13.328,13.365,13.164,13.259,13950000.0
2007-05-01 19:00:00,13.233,13.315,13.054,13.108,12150000.0
2007-05-01 19:30:00,13.088,13.274,13.035,13.094,11100000.0
2007-05-01 20:00:00,13.094,13.258,13.011,13.21,9450000.0
2007-05-01 20:30:00,13.102,13.23,13.044,13.159,7050000.0
2007-05-01 21:00:00,13.104,13.238,13.062,13.118,7600000.0
2007-05-01 21:30:00,13.215,13.22,13.058,13.112,5300000.0
2007-05-01 22:00:00,13.096,13.246,13.073,13.15,3450000.0
2007-05-01 22:30:00,13.114,13.226,13.083,13.219,2950000.0
2007-05-01 23:00:00,13.128,13.23,13.067,13.083,4050000.0
2007-05-01 23:30:00,13.193,13.23,13.081,13.081,1000000.0
2007-05-02 00:00:00,13.25,13.34,13.02,13.163,4200000.0
2007-05-02 00:30:00,13.181,13.322,13.123,13.182,6700000.0
2007-05-02 01:00:00,13.161,13.292,13.139,13.216,4700000.0
2007-05-02 01:30:00,13.17,13.346,13.129,13.299,4700000.0
2007-05-02 02:00:00,13.261,13.289,13.13,13.263,4050000.0
2007-05-02 02:30:00,13.281,13.345,13.15,13.23,7500000.0
2007-05-02 03:00:00,13.181,13.31,13.133,13.277,5600000.0
2007-05-02 03:30:00,13.271,13.3,13.133,13.208,4050000.0
2007-05-02 04:00:00,13.161,13.286,13.136,13.136,5000000.0
2007-05-02 04:30:00,13.173,13.26,13.124,13.167,4000000.0
2007-05-02 05:00:00,13.242,13.285,13.092,13.158,6700000.0
2007-05-02 05:30:00,13.131,13.301,13.081,13.142,9300000.0
2007-05-02 06:00:00,13.154,13.301,13.101,13.165,6600000.0
2007-05-02 06:30:00,13.256,13.291,13.094,13.228,6550000.0
2007-05-02 07:00:00,13.237,13.283,13.096,13.187,4700000.0
2007-05-02 07:30:00,13.145,13.285,13.113,13.141,8900000.0
2007-05-02 08:00:00,13.231,13.303,13.077,13.192,11050000.0
2007-05-02 08:30:00,13.118,13.297,13.086,13.217,11250000.0
2007-05-02 09:00:00,13.179,13.288,13.068,13.208,11650000.0
2007-05-02 09:30:00,13.167,13.299,13.018,13.189,12450000.0
2007-05-02 10:00:00,13.194,13.25,13.034,13.206,13900000.0
2007-05-02 10:30:00,13.107,13.269,13.046,13.059,15750000.0
2007-05-02 11:00:00,13.15,13.297,13.054,13.116,13200000.0
2007-05-02 11:30:00,13.203,13.272,13.027,13.132,12250000.0
2007-05-02 12:00:00,13.178,13.252,13.024,13.164,12350000.0
2007-05-02 12:30:00,13.162,13.219,12.994,13.112,13250000.0
2007-05-02 13:00:00,13.11,13.173,12.947,13.085,12800000.0
2007-05-02 13:30:00,13.12,13.152,12.925,13.064,12350000.0
2007-05-02 14:00:00,13.048,13.106,12.858,12.993,12100000.0
2007-05-02 14:30:00,13.0,13.08,12.841,13.022,13150000.0
2007-05-02 15:00:00,12.912,13.117,12.894,13.003,13000000.0
2007-05-02 15:30:00,13.024,13.189,12.918,13.073,13500000.0
2007-05-02 16:00:00,13.104,13.227,12.968,13.069,13500000.0
2007-05-02 16:30:00,13.064,13.296,13.017,13.137,13250000.0
2007-05-02 17:00:00,13.168,13.232,13.007,13.138,13000000.0
2007-05-02 17:30:00,13.016,13.211,12.939,13.146,13050000.0
2007-05-02 18:00:00,13.055,13.25,13.005,13.221,12400000.0
2007-05-02 18:30:00,13.17,13.3,13.049,13.175,13750000.0
2007-05-02 19:00:00,13.167,13.259,13.027,13.089,12000000.0
2007-05-02 19:30:00,13.093,13.259,13.018,13.114,10950000.0
2007-05-02 20:00:00,13.1,13.233,13.021,13.222,8500000.0
2007-05-02 20:30:00,13.133,13.229,13.014,13.142,5250000.0
2007-05-02 21:00:00,13.087,13.266,13.044,13.104,6700000.0
2007-05-02 21:30:00,13.121,13.25,13.035,13.186,6750000.0
2007-05-02 22:00:00,13.106,13.237,13.05,13.187,4050000.0
2007-05-02 22:30:00,13.182,13.248,13.068,13.204,3100000.0
2007-05-02 23:00:00,13.096,13.211,13.032,13.145,3150000.0
2007-05-02 23:30:00,13.102,13.191,13.052,13.095,1350000.0
2007-05-03 00:00:00,13.21,13.43,13.036,13.087,4800000.0
2007-05-03 00:30:00,13.099,13.261,13.056,13.097,4450000.0
2007-05-03 01:00:00,13.099,13.217,13.059,13.081,2400000.0
2007-05-03 01:30:00,13.184,13.246,13.073,13.169,5050000.0
2007-05-03 02:00:00,13.094,13.205,13.064,13.109,3100000.0
2007-05-03 02:30:00,13.103,13.239,13.062,13.144,2300000.0
2007-05-03 03:00:00,13.086,13.186,13.057,13.168,2350000.0
2007-05-03 03:30:00,13.079,13.211,13.032,13.147,3050000.0
2007-05-03 04:00:00,13.072,13.198,13.058,13.153,2000000.0
2007-05-03 04:30:00,13.109,13.197,13.068,13.159,1000000.0
2007-05-03 05:00:00,13.191,13.194,13.064,13.123,1400000.0
2007-05-03 05:30:00,13.069,13.199,13.043,13.152,3150000.0
2007-05-03 06:00:00,13.099,13.212,13.013,13.183,3750000.0
2007-05-03 06:30:00,13.05,13.241,13.021,13.164,5200000.0
2007-05-03 07:00:00,13.168,13.243,13.041,13.071,5000000.0
2007-05-03 07:30:00,13.13,13.227,13.019,13.055,8200000.0
2007-05-03 08:00:00,13.102,13.242,13.033,13.153,11250000.0
2007-05-03 08:30:00,13.087,13.236,13.042,13.167,12150000.0
2007-05-03 09:00:00,13.145,13.262,13.043,13.218,9250000.0
2007-05-03 09:30:00,13.107,13.313,13.045,13.262,12550000.0
2007-05-03 10:00:00,13.245,13.327,13.079,13.28,13300000.0
2007-05-03 10:30:00,13.206,13.366,13.13,13.193,15750000.0
2007-05-03 11:00:00,13.233,13.396,13.139,13.246,13300000.0
2007-05-03 11:30:00,13.3,13.356,13.128,13.223,12600000.0
2007-05-03 12:00:00,13.263,13.38,13.124,13.347,12850000.0
2007-05-03 12:30:00,13.351,13.351,13.151,13.28,12800000.0
2007-05-03 13:00:00,13.274,13.317,13.115,13.24,12800000.0
2007-05-03 13:30:00,13.263,13.308,13.083,13.262,11900000.0
2007-05-03 14:00:00,13.218,13.256,13.052,13.169,12100000.0
2007-05-03 14:30:00,13.18,13.287,13.064,13.257,13150000.0
2007-05-03 15:00:00,13.132,13.296,13.085,13.178,12850000.0
2007-05-03 15:30:00,13.211,13.284,13.059,13.18,13550000.0
2007-05-03 16:00:00,13.214,13.305,13.064,13.142,13500000.0
2007-05-03 16:30:00,13.124,13.272,13.052,13.169,13250000.0
2007-05-03 17:00:00,13.25,13.315,13.074,13.311,12400000.0
2007-05-03 17:30:00,13.148,13.421,13.148,13.351,13050000.0
2007-05-03 18:00:00,13.247,13.402,13.164,13.348,13050000.0
2007-05-03 18:30:00,13.299,13.443,13.162,13.321,13550000.0
2007-05-03 19:00:00,13.287,13.372,13.186,13.282,12100000.0
2007-05-03 19:30:00,13.247,13.449,13.194,13.238,10550000.0
2007-05-03 20:00:00,13.367,13.413,13.195,13.36,6450000.0
2007-05-03 20:30:00,13.275,13.379,13.186,13.289,6650000.0
2007-05-03 21:00:00,13.261,13.397,13.201,13.274,4700000.0
2007-05-03 21:30:00,13.359,13.361,13.224,13.25,2850000.0
2007-05-03 22:00:00,13.231,13.37,13.211,13.37,4250000.0
2007-05-03 22:30:00,13.352,13.436,13.236,13.346,3950000.0
2007-05-03 23:00:00,13.383,13.393,13.248,13.282,4100000.0
2007-05-03 23:30:00,13.297,13.401,13.249,13.362,1500000.0
2007-05-04 00:00:00,13.39,13.58,13.217,13.322,4850000.0
2007-05-04 00:30:00,13.296,13.372,13.194,13.27,3350000.0
2007-05-04 01:00:00,13.317,13.372,13.208,13.232,2700000.0
2007-05-04 01:30:00,13.356,13.382,13.226,13.329,3850000.0
2007-05-04 02:00:00,13.294,13.39,13.218,13.324,4550000.0
2007-05-04 02:30:00,13.345,13.423,13.233,13.368,4700000.0
2007-05-04 03:00:00,13.334,13.383,13.205,13.316,3600000.0
2007-05-04 03:30:00,13.334,13.357,13.183,13.283,4150000.0
2007-05-04 04:00:00,13.211,13.338,13.186,13.264,3900000.0
2007-05-04 04:30:00,13.201,13.338,13.183,13.274,3650000.0
2007-05-04 05:00:00,13.238,13.397,13.193,13.338,5250000.0
2007-05-04 05:30:00,13.306,13.414,13.203,13.224,3650000.0
2007-05-04 06:00:00,13.265,13.387,13.184,13.21,5000000.0
2007-05-04 06:30:00,13.326,13.399,13.206,13.386,7950000.0
2007-05-04 07:00:00,13.353,13.42,13.229,13.259,6350000.0
2007-05-04 07:30:00,13.306,13.459,13.204,13.252,8800000.0
2007-05-04 08:00:00,13.349,13.456,13.221,13.305,8800000.0
2007-05-04 08:30:00,13.238,13.386,13.186,13.314,11400000.0
2007-05-04 09:00:00,13.277,13.449,13.194,13.38,10500000.0
2007-05-04 09:30:00,13.227,13.438,13.188,13.327,12100000.0
2007-05-04 10:00:00,13.363,13.451,13.18,13.361,13850000.0
2007-05-04 10:30:00,13.26,13.42,13.192,13.267,14500000.0
2007-05-04 11:00:00,13.263,13.411,13.199,13.297,12750000.0
2007-05-04 11:30:00,13.348,13.4,13.169,13.262,12600000.0
2007-05-04 12:00:00,13.306,13.4,13.157,13.343,12450000.0
2007-05-04 12:30:00,13.337,13.408,13.187,13.319,13250000.0
2007-05-04 13:00:00,13.34,13.425,13.199,13.381,12350000.0
2007-05-04 13:30:00,13.405,13.438,13.246,13.42,11850000.0
2007-05-04 14:00:00,13.363,13.473,13.252,13.353,12350000.0
2007-05-04 14:30:00,13.372,13.483,13.239,13.411,13150000.0
2007-05-04 15:00:00,13.322,13.494,13.28,13.371,13050000.0
2007-05-04 15:30:00,13.424,13.534,13.289,13.385,13600000.0
2007-05-04 16:00:00,13.425,13.515,13.285,13.389,13500000.0
2007-05-04 16:30:00,13.349,13.559,13.283,13.42,13250000.0
2007-05-04 17:00:00,13.514,13.565,13.325,13.482,13050000.0
2007-05-04 17:30:00,13.346,13.558,13.328,13.482,13050000.0
2007-05-04 18:00:00,13.382,13.528,13.299,13.446,12950000.0
2007-05-04 18:30:00,13.398,13.445,13.23,13.339,13400000.0
2007-05-04 19:00:00,13.324,13.459,13.221,13.33,12300000.0
2007-05-04 19:30:00,13.32,13.464,13.228,13.318,9950000.0
2007-05-04 20:00:00,13.268,13.414,13.231,13.382,7650000.0
2007-05-04 20:30:00,13.283,13.451,13.258,13.366,6050000.0
2007-05-04 21:00:00,13.348,13.431,13.266,13.336,2900000.0
2007-05-04 21:30:00,13.322,13.442,13.291,13.302,5000000.0
2007-05-04 22:00:00,13.309,13.436,13.268,13.367,4700000.0
2007-05-04 22:30:00,13.42,13.42,13.279,13.337,3350000.0
2007-05-06 23:00:00,13.295,13.427,13.266,13.319,950000.0
2007-05-06 23:30:00,13.35,13.418,13.272,13.392,850000.0
2007-05-07 00:00:00,13.43,13.57,13.282,13.344,5150000.0
2007-05-07 00:30:00,13.34,13.435,13.285,13.374,1450000.0
2007-05-07 01:00:00,13.324,13.438,13.247,13.273,3700000.0
2007-05-07 01:30:00,13.393,13.46,13.269,13.356,6750000.0
2007-05-07 02:00:00,13.321,13.454,13.286,13.328,5650000.0
2007-05-07 02:30:00,13.364,13.502,13.327,13.434,5400000.0
2007-05-07 03:00:00,13.388,13.488,13.323,13.43,4700000.0
2007-05-07 03:30:00,13.465,13.488,13.337,13.434,2650000.0
2007-05-07 04:00:00,13.372,13.491,13.328,13.435,3050000.0
2007-05-07 04:30:00,13.395,13.485,13.342,13.388,2400000.0
2007-05-07 05:00:00,13.418,13.508,13.325,13.437,2850000.0
2007-05-07 05:30:00,13.408,13.468,13.335,13.435,2450000.0
2007-05-07 06:00:00,13.366,13.511,13.333,13.426,4400000.0
2007-05-07 06:30:00,13.459,13.522,13.285,13.358,7400000.0
2007-05-07 07:00:00,13.46,13.531,13.343,13.365,5800000.0
2007-05-07 07:30:00,13.396,13.51,13.331,13.408,6400000.0
2007-05-07 08:00:00,13.38,13.549,13.32,13.398,11150000.0
2007-05-07 08:30:00,13.324,13.518,13.289,13.447,7750000.0
2007-05-07 09:00:00,13.452,13.523,13.332,13.478,7750000.0
2007-05-07 09:30:00,13.402,13.551,13.349,13.504,3750000.0
2007-05-07 10:00:00,13.466,13.548,13.352,13.465,9300000.0
2007-05-07 10:30:00,13.415,13.548,13.316,13.316,12250000.0
2007-05-07 11:00:00,13.362,13.518,13.303,13.429,6800000.0
2007-05-07 11:30:00,13.459,13.518,13.298,13.456,8150000.0
2007-05-07 12:00:00,13.5,13.555,13.327,13.493,8600000.0
2007-05-07 12:30:00,13.485,13.522,13.316,13.374,11650000.0
2007-05-07 13:00:00,13.436,13.527,13.311,13.458,9900000.0
2007-05-07 13:30:00,13.472,13.59,13.303,13.508,12350000.0
2007-05-07 14:00:00,13.48,13.552,13.354,13.504,11100000.0
2007-05-07 14:30:00,13.513,13.603,13.363,13.54,13150000.0
2007-05-07 15:00:00,13.424,13.563,13.342,13.387,11850000.0
2007-05-07 15:30:00,13.484,13.6,13.334,13.454,13450000.0
2007-05-07 16:00:00,13.489,13.566,13.349,13.433,13500000.0
2007-05-07 16:30:00,13.391,13.549,13.34,13.387,13250000.0
2007-05-07 17:00:00,13.485,13.525,13.313,13.466,12950000.0
2007-05-07 17:30:00,13.339,13.547,13.297,13.492,13050000.0
2007-05-07 18:00:00,13.399,13.535,13.329,13.502,12550000.0
2007-05-07 18:30:00,13.464,13.554,13.332,13.445,13600000.0
2007-05-07 19:00:00,13.399,13.529,13.319,13.374,11600000.0
2007-05-07 19:30:00,13.384,13.51,13.329,13.386,11300000.0
2007-05-07 20:00:00,13.386,13.503,13.309,13.476,6300000.0
2007-05-07 20:30:00,13.38,13.488,13.319,13.441,4800000.0
2007-05-07 21:00:00,13.427,13.511,13.336,13.394,2600000.0
2007-05-07 21:30:00,13.494,13.494,13.347,13.383,4650000.0
2007-05-07 22:00:00,13.407,13.511,13.331,13.422,3900000.0
2007-05-07 22:30:00,13.361,13.529,13.35,13.483,2000000.0
2007-05-07 23:00:00,13.386,13.505,13.362,13.475,2700000.0
2007-05-07 23:30:00,13.44,13.514,13.356,13.428,1400000.0
2007-05-08 00:00:00,13.5,13.54,13.29,13.416,3400000.0
2007-05-08 00:30:00,13.442,13.518,13.337,13.414,1900000.0
2007-05-08 01:00:00,13.436,13.499,13.347,13.347,1600000.0
2007-05-08 01:30:00,13.47,13.496,13.345,13.41,2800000.0
2007-05-08 02:00:00,13.391,13.475,13.275,13.343,8300000.0
2007-05-08 02:30:00,13.439,13.512,13.293,13.296,9600000.0
2007-05-08 03:00:00,13.352,13.468,13.288,13.426,5850000.0
2007-05-08 03:30:00,13.436,13.48,13.315,13.451,4950000.0
2007-05-08 04:00:00,13.41,13.476,13.319,13.467,4900000.0
2007-05-08 04:30:00,13.444,13.508,13.321,13.375,4600000.0
2007-05-08 05:00:00,13.471,13.573,13.346,13.454,5100000.0
2007-05-08 05:30:00,13.365,13.483,13.314,13.444,6200000.0
2007-05-08 06:00:00,13.357,13.5,13.331,13.402,6300000.0
2007-05-08 06:30:00,13.483,13.498,13.323,13.46,5250000.0
2007-05-08 07:00:00,13.472,13.542,13.337,13.337,7050000.0
2007-05-08 07:30:00,13.429,13.528,13.333,13.411,7050000.0
2007-05-08 08:00:00,13.376,13.552,13.323,13.436,10400000.0
2007-05-08 08:30:00,13.351,13.553,13.316,13.406,10550000.0
2007-05-08 09:00:00,13.426,13.529,13.299,13.495,10850000.0
2007-05-08 09:30:00,13.392,13.558,13.316,13.477,12550000.0
2007-05-08 10:00:00,13.489,13.532,13.291,13.429,13600000.0
2007-05-08 10:30:00,13.405,13.538,13.28,13.348,15750000.0
2007-05-08 11:00:00,13.383,13.49,13.249,13.356,12700000.0
2007-05-08 11:30:00,13.438,13.502,13.268,13.392,12100000.0
2007-05-08 12:00:00,13.435,13.518,13.281,13.431,12850000.0
2007-05-08 12:30:00,13.462,13.487,13.25,13.402,13250000.0
2007-05-08 13:00:00,13.381,13.464,13.248,13.394,12800000.0
2007-05-08 13:30:00,13.427,13.474,13.237,13.402,11450000.0
2007-05-08 14:00:00,13.37,13.439,13.215,13.361,12200000.0
2007-05-08 14:30:00,13.391,13.497,13.217,13.407,13150000.0
2007-05-08 15:00:00,13.257,13.429,13.218,13.318,13000000.0
2007-05-08 15:30:00,13.37,13.435,13.208,13.283,13600000.0
2007-05-08 16:00:00,13.346,13.433,13.128,13.199,13500000.0
2007-05-08 16:30:00,13.2,13.34,13.097,13.215,13250000.0
2007-05-08 17:00:00,13.327,13.372,13.164,13.336,12850000.0
2007-05-08 17:30:00,13.214,13.366,13.147,13.338,13050000.0
2007-05-08 18:00:00,13.224,13.458,13.186,13.424,13050000.0
2007-05-08 18:30:00,13.377,13.503,13.267,13.452,14150000.0
2007-05-08 19:00:00,13.426,13.517,13.283,13.339,12100000.0
2007-05-08 19:30:00,13.338,13.542,13.278,13.351,9750000.0
2007-05-08 20:00:00,13.336,13.467,13.248,13.437,9550000.0
2007-05-08 20:30:00,13.337,13.49,13.286,13.402,6800000.0
2007-05-08 21:00:00,13.365,13.487,13.294,13.364,6050000.0
2007-05-08 21:30:00,13.452,13.499,13.324,13.473,7850000.0
2007-05-08 22:00:00,13.349,13.501,13.331,13.416,3000000.0
2007-05-08 22:30:00,13.356,13.484,13.342,13.353,3050000.0
2007-05-08 23:00:00,13.381,13.467,13.329,13.356,1550000.0
2007-05-08 23:30:00,13.414,13.459,13.343,13.438,550000.0
2007-05-09 00:00:00,13.49,13.5,13.17,13.345,3450000.0
2007-05-09 00:30:00,13.342,13.496,13.33,13.404,3550000.0
2007-05-09 01:00:00,13.363,13.515,13.329,13.341,2550000.0
2007-05-09 01:30:00,13.455,13.511,13.329,13.431,5100000.0
2007-05-09 02:00:00,13.455,13.512,13.283,13.385,9150000.0
2007-05-09 02:30:00,13.37,13.455,13.267,13.431,7300000.0
2007-05-09 03:00:00,13.392,13.497,13.287,13.44,7650000.0
2007-05-09 03:30:00,13.332,13.479,13.298,13.426,3550000.0
2007-05-09 04:00:00,13.329,13.428,13.313,13.4,2600000.0
2007-05-09 04:30:00,13.341,13.468,13.324,13.424,2000000.0
2007-05-09 05:00:00,13.472,13.522,13.334,13.404,3100000.0
2007-05-09 05:30:00,13.321,13.443,13.293,13.421,3500000.0
2007-05-09 06:00:00,13.327,13.485,13.289,13.324,6550000.0
2007-05-09 06:30:00,13.435,13.465,13.291,13.374,6150000.0
2007-05-09 07:00:00,13.44,13.508,13.28,13.28,7250000.0
2007-05-09 07:30:00,13.345,13.486,13.294,13.312,9350000.0
2007-05-09 08:00:00,13.401,13.506,13.259,13.368,12250000.0
2007-05-09 08:30:00,13.294,13.457,13.267,13.374,11900000.0
2007-05-09 09:00:00,13.391,13.474,13.268,13.434,10600000.0
2007-05-09 09:30:00,13.351,13.493,13.273,13.445,12550000.0
2007-05-09 10:00:00,13.436,13.528,13.257,13.421,14300000.0
2007-05-09 10:30:00,13.349,13.549,13.303,13.357,15750000.0
2007-05-09 11:00:00,13.369,13.532,13.287,13.376,13100000.0
2007-05-09 11:30:00,13.484,13.523,13.312,13.415,12600000.0
2007-05-09 12:00:00,13.427,13.499,13.287,13.457,12400000.0
2007-05-09 12:30:00,13.452,13.492,13.273,13.412,13250000.0
2007-05-09 13:00:00,13.38,13.475,13.23,13.404,12450000.0
2007-05-09 13:30:00,13.432,13.477,13.245,13.402,12350000.0
2007-05-09 14:00:00,13.348,13.448,13.223,13.37,12100000.0
2007-05-09 14:30:00,13.377,13.416,13.206,13.413,13150000.0
2007-05-09 15:00:00,13.278,13.419,13.183,13.241,12800000.0
2007-05-09 15:30:00,13.279,13.399,13.143,13.28,13000000.0
2007-05-09 16:00:00,13.334,13.392,13.168,13.253,13500000.0
2007-05-09 16:30:00,13.227,13.371,13.159,13.235,13250000.0
2007-05-09 17:00:00,13.329,13.354,13.097,13.283,13000000.0
2007-05-09 17:30:00,13.117,13.326,13.03,13.277,13050000.0
2007-05-09 18:00:00,13.182,13.317,13.131,13.276,12950000.0
2007-05-09 18:30:00,13.265,13.371,13.139,13.305,13700000.0
2007-05-09 19:00:00,13.276,13.389,13.143,13.219,12150000.0
2007-05-09 19:30:00,13.257,13.378,13.152,13.188,11050000.0
2007-05-09 20:00:00,13.194,13.375,13.14,13.344,10150000.0
2007-05-09 20:30:00,13.22,13.38,13.16,13.288,9100000.0
2007-05-09 21:00:00,13.266,13.379,13.195,13.247,3600000.0
2007-05-09 21:30:00,13.218,13.391,13.196,13.32,4250000.0
2007-05-09 22:00:00,13.284,13.381,13.208,13.229,850000.0
2007-05-09 22:30:00,13.243,13.341,13.208,13.331,2250000.0
2007-05-09 23:00:00,13.234,13.422,13.232,13.354,4050000.0
2007-05-09 23:30:00,13.274,13.312,13.206,13.252,550000.0
2007-05-10 00:00:00,13.36,13.396,12.99,13.313,3300000.0
2007-05-10 00:30:00,13.312,13.402,13.244,13.305,2300000.0
2007-05-10 01:00:00,13.374,13.379,13.217,13.235,3700000.0
2007-05-10 01:30:00,13.272,13.376,13.219,13.273,3700000.0
2007-05-10 02:00:00,13.261,13.412,13.15,13.27,7800000.0
2007-05-10 02:30:00,13.196,13.392,13.157,13.314,9550000.0
2007-05-10 03:00:00,13.284,13.345,13.16,13.283,7150000.0
2007-05-10 03:30:00,13.255,13.355,13.154,13.219,6450000.0
2007-05-10 04:00:00,13.286,13.302,13.176,13.176,1250000.0
2007-05-10 04:30:00,13.191,13.313,13.179,13.237,2100000.0
2007-05-10 05:00:00,13.232,13.353,13.189,13.276,4950000.0
2007-05-10 05:30:00,13.295,13.344,13.163,13.331,5250000.0
2007-05-10 06:00:00,13.198,13.318,13.144,13.22,3800000.0
2007-05-10 06:30:00,13.191,13.325,13.151,13.26,4350000.0
2007-05-10 07:00:00,13.225,13.34,13.158,13.158,4950000.0
2007-05-10 07:30:00,13.215,13.389,13.144,13.28,9800000.0
2007-05-10 08:00:00,13.291,13.336,13.101,13.213,12250000.0
2007-05-10 08:30:00,13.148,13.345,13.105,13.253,12750000.0
2007-05-10 09:00:00,13.217,13.346,13.122,13.283,8700000.0
2007-05-10 09:30:00,13.21,13.324,13.085,13.26,12250000.0
2007-05-10 10:00:00,13.252,13.338,13.117,13.239,14300000.0
2007-05-10 10:30:00,13.168,13.31,13.066,13.154,15750000.0
2007-05-10 11:00:00,13.195,13.306,13.096,13.201,12600000.0
2007-05-10 11:30:00,13.261,13.3,13.086,13.172,12600000.0
2007-05-10 12:00:00,13.21,13.314,13.096,13.268,12850000.0
2007-05-10 12:30:00,13.265,13.301,13.069,13.218,13250000.0
2007-05-10 13:00:00,13.242,13.288,13.095,13.251,12800000.0
2007-05-10 13:30:00,13.244,13.292,13.071,13.281,12350000.0
2007-05-10 14:00:00,13.216,13.307,13.095,13.188,12100000.0
2007-05-10 14:30:00,13.224,13.326,13.006,13.18,13150000.0
2007-05-10 15:00:00,13.068,13.206,13.01,13.059,13000000.0
2007-05-10 15:30:00,13.12,13.23,13.004,13.114,13550000.0
2007-05-10 16:00:00,13.16,13.259,12.999,13.136,13500000.0
2007-05-10 16:30:00,13.12,13.274,13.055,13.145,13250000.0
2007-05-10 17:00:00,13.226,13.235,13.001,13.212,12850000.0
2007-05-10 17:30:00,13.07,13.262,13.021,13.202,13050000.0
2007-05-10 18:00:00,13.087,13.217,12.955,13.183,12950000.0
2007-05-10 18:30:00,13.144,13.175,12.956,13.068,13700000.0
2007-05-10 19:00:00,13.051,13.127,12.866,12.931,12000000.0
2007-05-10 19:30:00,12.91,13.054,12.829,12.869,12500000.0
2007-05-10 20:00:00,13.009,13.075,12.848,13.004,10300000.0
2007-05-10 20:30:00,12.89,13.044,12.861,12.965,6850000.0
2007-05-10 21:00:00,12.937,13.064,12.879,12.911,7400000.0
2007-05-10 21:30:00,13.005,13.057,12.848,12.919,7050000.0
2007-05-10 22:00:00,12.983,13.07,12.907,13.026,5500000.0
2007-05-10 22:30:00,12.969,13.044,12.904,13.039,3700000.0
2007-05-10 23:00:00,13.011,13.039,12.837,12.853,3400000.0
2007-05-10 23:30:00,12.92,13.007,12.855,12.959,1250000.0
2007-05-11 00:00:00,13.03,13.29,12.861,12.935,2850000.0
2007-05-11 00:30:00,13.005,13.016,12.859,12.909,3050000.0
2007-05-11 01:00:00,12.925,13.079,12.865,12.974,5050000.0
2007-05-11 01:30:00,12.989,13.03,12.848,12.946,5200000.0
2007-05-11 02:00:00,12.853,12.97,12.754,12.852,10300000.0
2007-05-11 02:30:00,12.883,13.007,12.776,12.901,9700000.0
2007-05-11 03:00:00,12.923,13.017,12.818,12.828,9600000.0
2007-05-11 03:30:00,12.914,13.01,12.785,12.872,10100000.0
2007-05-11 04:00:00,12.797,12.987,12.793,12.948,6950000.0
2007-05-11 04:30:00,12.856,13.005,12.808,12.847,5000000.0
2007-05-11 05:00:00,12.976,13.037,12.826,12.966,8900000.0
2007-05-11 05:30:00,12.899,13.063,12.839,12.957,8100000.0
2007-05-11 06:00:00,12.877,13.042,12.853,12.92,7100000.0
2007-05-11 06:30:00,12.973,13.054,12.859,13.014,10600000.0
2007-05-11 07:00:00,12.935,13.031,12.857,12.918,6900000.0
2007-05-11 07:30:00,12.925,13.053,12.849,12.892,8850000.0
2007-05-11 08:00:00,12.994,13.066,12.817,12.894,12250000.0
2007-05-11 08:30:00,12.805,13.036,12.779,12.926,13100000.0
2007-05-11 09:00:00,12.927,13.032,12.789,13.02,11800000.0
2007-05-11 09:30:00,12.873,13.034,12.791,12.95,12550000.0
2007-05-11 10:00:00,12.953,13.029,12.793,12.964,13750000.0
2007-05-11 10:30:00,12.899,13.068,12.815,12.835,15750000.0
2007-05-11 11:00:00,12.948,13.032,12.802,12.905,13100000.0
2007-05-11 11:30:00,12.968,13.035,12.808,12.932,12600000.0
2007-05-11 12:00:00,12.969,13.069,12.822,12.981,12850000.0
2007-05-11 12:30:00,12.945,13.024,12.806,12.965,12750000.0
2007-05-11 13:00:00,12.961,13.058,12.83,12.966,12800000.0
2007-05-11 13:30:00,13.001,13.083,12.864,13.046,12350000.0
2007-05-11 14:00:00,13.026,13.095,12.886,13.042,12100000.0
2007-05-11 14:30:00,13.02,13.161,12.905,13.141,13150000.0
2007-05-11 15:00:00,13.03,13.194,12.986,13.061,13100000.0
2007-05-11 15:30:00,13.089,13.206,12.948,13.018,13450000.0
2007-05-11 16:00:00,13.087,13.19,12.928,13.094,13500000.0
2007-05-11 16:30:00,13.047,13.211,13.007,13.047,13250000.0
2007-05-11 17:00:00,13.154,13.272,12.991,13.226,13150000.0
2007-05-11 17:30:00,13.077,13.261,13.051,13.184,13050000.0
2007-05-11 18:00:00,13.086,13.231,13.001,13.193,13200000.0
2007-05-11 18:30:00,13.154,13.213,13.012,13.132,13350000.0
2007-05-11 19:00:00,13.113,13.231,12.997,13.067,11650000.0
2007-05-11 19:30:00,13.05,13.208,13.007,13.079,10050000.0
2007-05-11 20:00:00,13.071,13.221,13.014,13.191,8800000.0
2007-05-11 20:30:00,13.07,13.229,13.03,13.137,4750000.0
2007-05-11 21:00:00,13.217,13.256,13.059,13.165,4700000.0
2007-05-11 21:30:00,13.073,13.216,13.046,13.073,3850000.0
2007-05-11 22:00:00,13.076,13.184,13.053,13.173,2200000.0
2007-05-11 22:30:00,13.071,13.245,13.033,13.193,2850000.0
2007-05-13 23:00:00,13.058,13.236,13.042,13.177,1600000.0
2007-05-13 23:30:00,13.114,13.223,13.042,13.185,1250000.0
2007-05-14 00:00:00,13.19,13.23,13.01,13.088,2200000.0
2007-05-14 00:30:00,13.083,13.179,13.021,13.071,5350000.0
2007-05-14 01:00:00,13.041,13.182,13.018,13.026,5250000.0
2007-05-14 01:30:00,13.146,13.204,13.02,13.147,7950000.0
2007-05-14 02:00:00,13.138,13.192,13.009,13.133,7700000.0
2007-05-14 02:30:00,13.011,13.158,12.995,13.021,6300000.0
2007-05-14 03:00:00,13.052,13.156,12.995,13.066,4900000.0
2007-05-14 03:30:00,13.063,13.147,12.977,13.043,6250000.0
2007-05-14 04:00:00,13.096,13.213,12.991,13.074,7200000.0
2007-05-14 04:30:00,13.029,13.191,12.995,13.034,9050000.0
2007-05-14 05:00:00,13.151,13.176,13.018,13.13,3900000.0
2007-05-14 05:30:00,13.139,13.196,12.998,13.099,7750000.0
2007-05-14 06:00:00,13.039,13.188,13.012,13.185,5350000.0
2007-05-14 06:30:00,13.096,13.211,13.01,13.089,9700000.0
2007-05-14 07:00:00,13.122,13.229,13.008,13.091,6250000.0
2007-05-14 07:30:00,13.205,13.219,13.033,13.077,8100000.0
2007-05-14 08:00:00,13.089,13.227,13.01,13.071,10400000.0
2007-05-14 08:30:00,13.089,13.247,13.036,13.104,11000000.0
2007-05-14 09:00:00,13.126,13.21,13.012,13.143,12400000.0
2007-05-14 09:30:00,13.187,13.291,13.033,13.076,12950000.0
2007-05-14 10:00:00,13.192,13.245,13.005,13.071,13050000.0
2007-05-14 10:30:00,13.202,13.212,12.99,13.166,12600000.0
2007-05-14 11:00:00,13.081,13.214,12.999,13.026,13250000.0
2007-05-14 11:30:00,13.041,13.228,12.972,13.123,13500000.0
2007-05-14 12:00:00,13.073,13.196,12.973,13.111,13050000.0
2007-05-14 12:30:00,13.092,13.219,12.994,13.084,12500000.0
2007-05-14 13:00:00,13.168,13.228,12.975,13.109,13150000.0
2007-05-14 13:30:00,13.107,13.241,12.977,13.135,12100000.0
2007-05-14 14:00:00,13.197,13.229,12.996,13.158,12350000.0
2007-05-14 14:30:00,13.12,13.219,12.946,13.119,12800000.0
2007-05-14 15:00:00,13.073,13.118,12.931,13.077,13250000.0
2007-05-14 15:30:00,13.103,13.152,12.92,13.052,12850000.0
2007-05-14 16:00:00,13.05,13.122,12.868,13.042,12600000.0
2007-05-14 16:30:00,12.997,13.156,12.897,12.974,13100000.0
2007-05-14 17:00:00,12.918,13.122,12.901,13.024,15750000.0
2007-05-14 17:30:00,13.062,13.114,12.873,13.058,14300000.0
2007-05-14 18:00:00,13.088,13.102,12.888,12.998,12550000.0
2007-05-14 18:30:00,13.091,13.115,12.898,13.006,11150000.0
2007-05-14 19:00:00,13.046,13.142,12.909,12.967,12850000.0
2007-05-14 19:30:00,13.04,13.148,12.913,13.047,12250000.0
2007-05-14 20:00:00,12.962,13.086,12.909,12.997,9850000.0
2007-05-14 20:30:00,12.946,13.106,12.939,13.066,4850000.0
2007-05-14 21:00:00,13.037,13.109,12.944,13.079,5550000.0
2007-05-14 21:30:00,12.981,13.127,12.931,12.973,5650000.0
2007-05-14 22:00:00,13.061,13.133,12.97,13.108,4350000.0
2007-05-14 22:30:00,13.09,13.134,12.969,13.119,4100000.0
2007-05-14 23:00:00,13.001,13.11,12.989,13.079,950000.0
2007-05-14 23:30:00,13.002,13.154,12.991,13.017,650000.0
2007-05-15 00:00:00,13.14,13.25,12.978,13.106,2950000.0
2007-05-15 00:30:00,13.125,13.149,12.994,13.119,2100000.0
2007-05-15 01:00:00,13.08,13.157,12.964,13.105,3050000.0
2007-05-15 01:30:00,13.112,13.112,12.977,12.991,950000.0
2007-05-15 02:00:00,13.024,13.115,12.938,13.035,6800000.0
2007-05-15 02:30:00,13.053,13.114,12.943,13.002,5250000.0
2007-05-15 03:00:00,12.999,13.092,12.936,12.967,5300000.0
2007-05-15 03:30:00,13.081,13.125,12.938,13.033,6000000.0
2007-05-15 04:00:00,13.002,13.137,12.929,13.046,7150000.0
2007-05-15 04:30:00,13.041,13.155,12.946,12.998,4900000.0
2007-05-15 05:00:00,12.964,13.107,12.888,13.021,5050000.0
2007-05-15 05:30:00,13.056,13.095,12.923,13.068,6150000.0
2007-05-15 06:00:00,13.044,13.101,12.954,12.98,3000000.0
2007-05-15 06:30:00,13.005,13.13,12.922,12.97,6250000.0
2007-05-15 07:00:00,13.053,13.131,12.914,13.082,6600000.0
2007-05-15 07:30:00,12.981,13.116,12.882,12.964,6650000.0
2007-05-15 08:00:00,12.957,13.139,12.921,12.974,9950000.0
2007-05-15 08:30:00,13.0,13.125,12.91,12.974,11250000.0
2007-05-15 09:00:00,12.996,13.105,12.9,13.027,12850000.0
2007-05-15 09:30:00,13.036,13.075,12.885,12.944,12200000.0
2007-05-15 10:00:00,13.053,13.101,12.884,12.911,12600000.0
2007-05-15 10:30:00,13.037,13.113,12.886,13.081,13150000.0
2007-05-15 11:00:00,12.948,13.096,12.853,12.914,13250000.0
2007-05-15 11:30:00,12.943,13.071,12.85,12.971,13500000.0
2007-05-15 12:00:00,12.972,13.083,12.819,12.989,13600000.0
2007-05-15 12:30:00,12.94,13.052,12.808,12.877,13000000.0
2007-05-15 13:00:00,12.977,13.029,12.813,12.971,13150000.0
2007-05-15 13:30:00,12.966,13.056,12.825,12.976,12250000.0
2007-05-15 14:00:00,13.033,13.059,12.83,13.023,12350000.0
2007-05-15 14:30:00,13.016,13.167,12.871,13.111,12800000.0
2007-05-15 15:00:00,13.106,13.192,12.933,13.111,13250000.0
2007-05-15 15:30:00,13.11,13.16,12.928,13.056,13150000.0
2007-05-15 16:00:00,13.032,13.212,12.945,13.165,12600000.0
2007-05-15 16:30:00,13.102,13.282,13.021,13.158,13100000.0
2007-05-15 17:00:00,13.099,13.284,13.005,13.068,15600000.0
2007-05-15 17:30:00,13.16,13.243,13.009,13.169,14300000.0
2007-05-15 18:00:00,13.19,13.267,13.007,13.142,12300000.0
2007-05-15 18:30:00,13.193,13.238,13.006,13.185,10700000.0
2007-05-15 19:00:00,13.155,13.247,13.024,13.069,12450000.0
2007-05-15 19:30:00,13.157,13.254,13.017,13.151,12350000.0
2007-05-15 20:00:00,13.101,13.211,13.012,13.051,7950000.0
2007-05-15 20:30:00,13.077,13.196,13.028,13.133,6400000.0
2007-05-15 21:00:00,13.131,13.186,12.984,13.035,3800000.0
2007-05-15 21:30:00,13.088,13.186,13.026,13.133,3100000.0
2007-05-15 22:00:00,13.099,13.225,13.029,13.082,4100000.0
2007-05-15 22:30:00,13.151,13.234,13.027,13.195,3450000.0
2007-05-15 23:00:00,13.051,13.221,13.039,13.153,1150000.0
2007-05-15 23:30:00,13.019,13.211,12.976,13.036,1650000.0
2007-05-16 00:00:00,13.18,13.21,12.81,13.156,5700000.0
2007-05-16 00:30:00,13.129,13.243,13.033,13.143,4350000.0
2007-05-16 01:00:00,13.138,13.214,13.038,13.134,1950000.0
2007-05-16 01:30:00,13.13,13.193,13.026,13.047,3200000.0
2007-05-16 02:00:00,13.121,13.179,13.024,13.149,5200000.0
2007-05-16 02:30:00,13.06,13.194,12.991,13.069,4700000.0
2007-05-16 03:00:00,13.041,13.168,13.003,13.138,4350000.0
2007-05-16 03:30:00,13.124,13.151,13.007,13.063,4950000.0
2007-05-16 04:00:00,13.084,13.151,13.007,13.077,3200000.0
2007-05-16 04:30:00,13.149,13.184,12.987,13.031,4350000.0
2007-05-16 05:00:00,13.078,13.164,13.0,13.031,4750000.0
2007-05-16 05:30:00,13.073,13.165,12.992,13.09,3550000.0
2007-05-16 06:00:00,13.094,13.144,13.019,13.079,2900000.0
2007-05-16 06:30:00,13.031,13.173,13.018,13.068,6100000.0
2007-05-16 07:00:00,13.138,13.174,12.995,13.104,6600000.0
2007-05-16 07:30:00,13.103,13.18,13.007,13.074,8150000.0
2007-05-16 08:00:00,13.044,13.213,13.013,13.05,8400000.0
2007-05-16 08:30:00,13.067,13.187,12.998,13.1,8850000.0
2007-05-16 09:00:00,13.099,13.182,12.996,13.08,12450000.0
2007-05-16 09:30:00,13.144,13.182,12.975,13.011,12500000.0
2007-05-16 10:00:00,13.144,13.212,12.944,12.98,12700000.0
2007-05-16 10:30:00,13.12,13.197,12.952,13.172,13150000.0
2007-05-16 11:00:00,13.049,13.161,12.949,13.007,13250000.0
2007-05-16 11:30:00,13.031,13.17,12.918,13.102,13500000.0
2007-05-16 12:00:00,13.135,13.181,12.944,13.103,13150000.0
2007-05-16 12:30:00,13.036,13.167,12.941,12.989,13000000.0
2007-05-16 13:00:00,13.159,13.167,12.935,13.076,12700000.0
2007-05-16 13:30:00,13.06,13.18,12.96,13.071,11900000.0
2007-05-16 14:00:00,13.133,13.162,12.899,13.041,12350000.0
2007-05-16 14:30:00,13.031,13.128,12.879,13.061,12800000.0
2007-05-16 15:00:00,13.045,13.121,12.865,13.013,13250000.0
2007-05-16 15:30:00,13.037,13.1,12.873,13.028,13000000.0
2007-05-16 16:00:00,12.998,13.116,12.895,13.04,12600000.0
2007-05-16 16:30:00,12.983,13.094,12.901,13.002,12800000.0
2007-05-16 17:00:00,12.893,13.091,12.862,12.962,15850000.0
2007-05-16 17:30:00,13.021,13.093,12.883,13.01,14150000.0
2007-05-16 18:00:00,13.038,13.08,12.645,12.757,12800000.0
2007-05-16 18:30:00,12.836,12.905,12.684,12.814,12100000.0
2007-05-16 19:00:00,12.828,12.917,12.653,12.681,12950000.0
2007-05-16 19:30:00,12.77,12.864,12.657,12.816,11850000.0
2007-05-16 20:00:00,12.731,12.912,12.678,12.703,11500000.0
2007-05-16 20:30:00,12.81,12.912,12.695,12.766,7000000.0
2007-05-16 21:00:00,12.827,12.881,12.706,12.739,4400000.0
2007-05-16 21:30:00,12.769,12.926,12.722,12.78,4400000.0
2007-05-16 22:00:00,12.759,12.88,12.728,12.815,3650000.0
2007-05-16 22:30:00,12.759,12.91,12.738,12.876,2850000.0
2007-05-16 23:00:00,12.81,12.852,12.724,12.784,1050000.0
2007-05-16 23:30:00,12.731,12.876,12.731,12.812,850000.0
2007-05-17 00:00:00,12.91,12.94,12.68,12.801,4300000.0
2007-05-17 00:30:00,12.872,12.908,12.749,12.777,2750000.0
2007-05-17 01:00:00,12.766,12.94,12.703,12.783,3750000.0
2007-05-17 01:30:00,12.865,12.917,12.709,12.894,8000000.0
2007-05-17 02:00:00,12.888,12.919,12.721,12.8,9650000.0
2007-05-17 02:30:00,12.845,12.903,12.723,12.865,7950000.0
2007-05-17 03:00:00,12.781,12.91,12.748,12.844,4050000.0
2007-05-17 03:30:00,12.798,12.881,12.727,12.792,5150000.0
2007-05-17 04:00:00,12.824,12.885,12.703,12.844,4550000.0
2007-05-17 04:30:00,12.848,12.89,12.718,12.789,5550000.0
2007-05-17 05:00:00,12.793,12.869,12.736,12.751,2800000.0
2007-05-17 05:30:00,12.814,12.893,12.731,12.806,4900000.0
2007-05-17 06:00:00,12.824,12.923,12.741,12.766,3350000.0
2007-05-17 06:30:00,12.812,12.95,12.736,12.76,8050000.0
2007-05-17 07:00:00,12.783,12.894,12.709,12.871,7350000.0
2007-05-17 07:30:00,12.776,12.855,12.668,12.792,8150000.0
2007-05-17 08:00:00,12.744,12.891,12.67,12.701,10400000.0
2007-05-17 08:30:00,12.731,12.862,12.665,12.727,10550000.0
2007-05-17 09:00:00,12.759,12.909,12.673,12.799,13450000.0
2007-05-17 09:30:00,12.825,12.873,12.676,12.732,12550000.0
2007-05-17 10:00:00,12.863,12.903,12.691,12.75,13050000.0
2007-05-17 10:30:00,12.865,12.94,12.698,12.855,12350000.0
2007-05-17 11:00:00,12.797,12.908,12.677,12.747,12750000.0
2007-05-17 11:30:00,12.783,12.919,12.661,12.808,12800000.0
2007-05-17 12:00:00,12.789,12.91,12.678,12.847,13600000.0
2007-05-17 12:30:00,12.789,12.927,12.697,12.714,12500000.0
2007-05-17 13:00:00,12.868,12.904,12.693,12.79,13150000.0
2007-05-17 13:30:00,12.823,12.855,12.608,12.738,12150000.0
2007-05-17 14:00:00,12.799,12.866,12.619,12.797,12350000.0
2007-05-17 14:30:00,12.741,12.808,12.505,12.686,12800000.0
2007-05-17 15:00:00,12.719,12.765,12.533,12.717,13250000.0
2007-05-17 15:30:00,12.698,12.732,12.488,12.644,13050000.0
2007-05-17 16:00:00,12.623,12.774,12.554,12.734,12600000.0
2007-05-17 16:30:00,12.7,12.795,12.588,12.659,13300000.0
2007-05-17 17:00:00,12.622,12.809,12.55,12.705,15600000.0
2007-05-17 17:30:00,12.783,12.855,12.619,12.788,14100000.0
2007-05-17 18:00:00,12.811,12.833,12.638,12.741,12700000.0
2007-05-17 18:30:00,12.807,12.85,12.636,12.69,11300000.0
2007-05-17 19:00:00,12.744,12.84,12.636,12.648,12500000.0
2007-05-17 19:30:00,12.712,12.787,12.589,12.766,10150000.0
2007-05-17 20:00:00,12.64,12.817,12.625,12.776,7650000.0
2007-05-17 20:30:00,12.752,12.837,12.642,12.781,4750000.0
2007-05-17 21:00:00,12.808,12.811,12.637,12.775,4550000.0
2007-05-17 21:30:00,12.701,12.837,12.659,12.787,5150000.0
2007-05-17 22:00:00,12.686,12.846,12.615,12.735,5750000.0
2007-05-17 22:30:00,12.688,12.811,12.645,12.811,4050000.0
2007-05-17 23:00:00,12.766,12.833,12.696,12.713,1600000.0
2007-05-17 23:30:00,12.694,12.846,12.694,12.721,400000.0
2007-05-18 00:00:00,12.82,13.0,12.697,12.806,5300000.0
2007-05-18 00:30:00,12.838,12.862,12.697,12.77,5100000.0
2007-05-18 01:00:00,12.846,12.847,12.7,12.727,3500000.0
2007-05-18 01:30:00,12.821,12.934,12.691,12.784,4850000.0
2007-05-18 02:00:00,12.708,12.878,12.659,12.784,10450000.0
2007-05-18 02:30:00,12.84,12.873,12.653,12.701,8600000.0
2007-05-18 03:00:00,12.749,12.827,12.652,12.744,5950000.0
2007-05-18 03:30:00,12.776,12.829,12.638,12.723,5850000.0
2007-05-18 04:00:00,12.779,12.834,12.649,12.712,4700000.0
2007-05-18 04:30:00,12.677,12.854,12.648,12.702,4950000.0
2007-05-18 05:00:00,12.754,12.826,12.635,12.789,3650000.0
2007-05-18 05:30:00,12.776,12.85,12.646,12.661,5500000.0
2007-05-18 06:00:00,12.734,12.826,12.664,12.71,3050000.0
2007-05-18 06:30:00,12.749,12.816,12.623,12.686,5800000.0
2007-05-18 07:00:00,12.728,12.802,12.596,12.65,8150000.0
2007-05-18 07:30:00,12.667,12.791,12.593,12.709,8650000.0
2007-05-18 08:00:00,12.627,12.78,12.581,12.645,10900000.0
2007-05-18 08:30:00,12.684,12.861,12.587,12.712,11800000.0
2007-05-18 09:00:00,12.742,12.815,12.582,12.776,11050000.0
2007-05-18 09:30:00,12.792,12.884,12.631,12.744,12450000.0
2007-05-18 10:00:00,12.861,12.931,12.695,12.703,13050000.0
2007-05-18 10:30:00,12.839,12.9,12.67,12.9,13150000.0
2007-05-18 11:00:00,12.802,12.95,12.68,12.777,12750000.0
2007-05-18 11:30:00,12.773,12.911,12.689,12.84,13500000.0
2007-05-18 12:00:00,12.798,12.909,12.651,12.802,13100000.0
2007-05-18 12:30:00,12.758,12.874,12.655,12.669,13000000.0
2007-05-18 13:00:00,12.803,12.88,12.641,12.83,13150000.0
2007-05-18 13:30:00,12.823,12.894,12.678,12.789,12100000.0
2007-05-18 14:00:00,12.836,12.84,12.619,12.755,12350000.0
2007-05-18 14:30:00,12.716,12.813,12.594,12.734,12800000.0
2007-05-18 15:00:00,12.745,12.893,12.641,12.849,13250000.0
2007-05-18 15:30:00,12.823,12.883,12.656,12.751,13100000.0
2007-05-18 16:00:00,12.708,12.865,12.666,12.845,12600000.0
2007-05-18 16:30:00,12.789,12.965,12.706,12.809,13050000.0
2007-05-18 17:00:00,12.754,12.986,12.729,12.815,15800000.0
2007-05-18 17:30:00,12.887,12.99,12.754,12.899,14500000.0
2007-05-18 18:00:00,12.912,12.972,12.755,12.868,12600000.0
2007-05-18 18:30:00,12.942,13.0,12.771,12.847,11050000.0
2007-05-18 19:00:00,12.858,12.953,12.74,12.776,11100000.0
2007-05-18 19:30:00,12.856,12.961,12.728,12.78,9950000.0
2007-05-18 20:00:00,12.804,12.983,12.744,12.747,6400000.0
2007-05-18 20:30:00,12.809,12.928,12.764,12.881,3900000.0
2007-05-18 21:00:00,12.866,12.963,12.758,12.896,3300000.0
2007-05-18 21:30:00,12.885,12.955,12.759,12.911,4100000.0
2007-05-18 22:00:00,12.792,12.936,12.792,12.837,3200000.0
2007-05-18 22:30:00,12.81,12.939,12.787,12.799,4150000.0
2007-05-20 23:00:00,12.855,12.855,12.779,12.792,250000.0
2007-05-20 23:30:00,12.851,12.917,12.767,12.917,1050000.0
2007-05-21 00:00:00,12.93,13.08,12.773,12.912,1350000.0
2007-05-21 00:30:00,12.825,12.963,12.805,12.941,1100000.0
2007-05-21 01:00:00,12.908,12.967,12.81,12.869,1450000.0
2007-05-21 01:30:00,12.859,12.944,12.787,12.921,2150000.0
2007-05-21 02:00:00,12.901,12.983,12.77,12.901,7850000.0
2007-05-21 02:30:00,12.818,12.951,12.789,12.878,5900000.0
2007-05-21 03:00:00,12.884,12.971,12.799,12.911,5550000.0
2007-05-21 03:30:00,12.916,12.948,12.793,12.894,6700000.0
2007-05-21 04:00:00,12.948,12.977,12.786,12.853,4100000.0
2007-05-21 04:30:00,12.848,12.965,12.799,12.911,3450000.0
2007-05-21 05:00:00,12.951,12.988,12.776,12.886,6200000.0
2007-05-21 05:30:00,12.855,12.931,12.763,12.814,3950000.0
2007-05-21 06:00:00,12.833,12.951,12.771,12.81,5300000.0
2007-05-21 06:30:00,12.896,12.951,12.771,12.908,6100000.0
2007-05-21 07:00:00,12.879,12.94,12.77,12.784,6000000.0
2007-05-21 07:30:00,12.819,12.95,12.766,12.802,7400000.0
2007-05-21 08:00:00,12.891,12.945,12.711,12.85,11750000.0
2007-05-21 08:30:00,12.763,12.948,12.724,12.894,7750000.0
2007-05-21 09:00:00,12.841,12.976,12.759,12.901,7250000.0
2007-05-21 09:30:00,12.802,12.943,12.715,12.887,12200000.0
2007-05-21 10:00:00,12.887,12.977,12.725,12.883,13550000.0
2007-05-21 10:30:00,12.844,12.989,12.739,12.798,15600000.0
2007-05-21 11:00:00,12.834,12.967,12.728,12.86,12700000.0
2007-05-21 11:30:00,12.922,12.966,12.708,12.845,12600000.0
2007-05-21 12:00:00,12.895,12.956,12.754,12.919,12250000.0
2007-05-21 12:30:00,12.917,12.94,12.728,12.876,13250000.0
2007-05-21 13:00:00,12.873,12.948,12.728,12.863,12800000.0
2007-05-21 13:30:00,12.856,12.908,12.655,12.855,12350000.0
2007-05-21 14:00:00,12.827,12.899,12.676,12.817,11800000.0
2007-05-21 14:30:00,12.818,12.898,12.665,12.818,13150000.0
2007-05-21 15:00:00,12.664,12.884,12.664,12.735,13000000.0
2007-05-21 15:30:00,12.792,12.857,12.643,12.735,13600000.0
2007-05-21 16:00:00,12.806,12.881,12.646,12.771,13500000.0
2007-05-21 16:30:00,12.75,12.96,12.695,12.836,13250000.0
2007-05-21 17:00:00,12.943,13.013,12.777,12.945,13150000.0
2007-05-21 17:30:00,12.877,13.053,12.83,12.995,13050000.0
2007-05-21 18:00:00,12.895,13.041,12.831,12.996,12950000.0
2007-05-21 18:30:00,12.969,13.051,12.863,12.982,13050000.0
2007-05-21 19:00:00,12.953,13.067,12.847,12.957,11250000.0
2007-05-21 19:30:00,12.922,13.051,12.859,12.894,8650000.0
2007-05-21 20:00:00,13.035,13.036,12.844,12.916,6750000.0
2007-05-21 20:30:00,12.979,13.032,12.879,13.002,2700000.0
2007-05-21 21:00:00,12.927,13.031,12.91,13.031,1150000.0
2007-05-21 21:30:00,13.016,13.055,12.895,12.973,2000000.0
2007-05-21 22:00:00,12.931,13.049,12.872,12.996,2900000.0
2007-05-21 22:30:00,13.03,13.074,12.888,12.952,1650000.0
2007-05-21 23:00:00,12.954,13.016,12.924,12.975,750000.0
2007-05-21 23:30:00,12.957,13.027,12.91,12.951,850000.0
2007-05-22 00:00:00,12.958,13.046,12.914,12.914,1800000.0
2007-05-22 00:30:00,12.987,13.036,12.915,12.968,1450000.0
2007-05-22 01:00:00,12.973,13.073,12.909,12.909,850000.0
2007-05-22 01:30:00,13.008,13.051,12.877,12.975,1950000.0
2007-05-22 02:00:00,13.011,13.033,12.844,12.971,7650000.0
2007-05-22 02:30:00,12.858,13.001,12.819,12.938,6950000.0
2007-05-22 03:00:00,12.924,13.016,12.827,12.958,5250000.0
2007-05-22 03:30:00,12.861,13.007,12.826,12.966,6450000.0
2007-05-22 04:00:00,12.919,12.999,12.833,12.837,3800000.0
2007-05-22 04:30:00,12.961,12.988,12.833,12.833,5750000.0
2007-05-22 05:00:00,12.99,13.02,12.815,12.921,5900000.0
2007-05-22 05:30:00,12.925,12.994,12.823,12.881,3400000.0
2007-05-22 06:00:00,12.951,12.993,12.825,12.951,3500000.0
2007-05-22 06:30:00,12.928,13.01,12.772,12.977,8000000.0
2007-05-22 07:00:00,12.931,13.008,12.82,12.941,7700000.0
2007-05-22 07:30:00,12.837,13.003,12.837,12.851,7450000.0
2007-05-22 08:00:00,12.951,12.994,12.82,12.937,11300000.0
2007-05-22 08:30:00,12.863,13.029,12.837,12.964,10900000.0
2007-05-22 09:00:00,12.888,13.098,12.858,13.061,12900000.0
2007-05-22 09:30:00,12.949,13.11,12.861,13.077,12650000.0
2007-05-22 10:00:00,13.056,13.119,12.86,13.009,14350000.0
2007-05-22 10:30:00,12.96,13.156,12.853,12.951,15600000.0
2007-05-22 11:00:00,13.006,13.152,12.889,12.978,13150000.0
2007-05-22 11:30:00,13.033,13.083,12.867,13.013,12250000.0
2007-05-22 12:00:00,13.015,13.1,12.869,13.011,13050000.0
2007-05-22 12:30:00,13.018,13.084,12.874,13.009,13250000.0
2007-05-22 13:00:00,13.016,13.052,12.861,12.978,12800000.0
2007-05-22 13:30:00,13.03,13.082,12.889,13.045,12200000.0
2007-05-22 14:00:00,13.011,13.087,12.889,12.988,11300000.0
2007-05-22 14:30:00,12.997,13.097,12.845,13.006,13150000.0
2007-05-22 15:00:00,12.9,13.084,12.811,12.854,13000000.0
2007-05-22 15:30:00,12.936,13.041,12.796,12.897,13400000.0
2007-05-22 16:00:00,12.935,13.047,12.814,12.907,13500000.0
2007-05-22 16:30:00,12.917,13.022,12.837,12.883,13250000.0
2007-05-22 17:00:00,12.982,13.001,12.771,12.871,13050000.0
2007-05-22 17:30:00,12.761,12.961,12.742,12.931,13050000.0
2007-05-22 18:00:00,12.809,12.996,12.772,12.926,12800000.0
2007-05-22 18:30:00,12.879,12.953,12.735,12.871,13350000.0
2007-05-22 19:00:00,12.84,12.965,12.745,12.83,11400000.0
2007-05-22 19:30:00,12.805,12.968,12.729,12.784,10100000.0
2007-05-22 20:00:00,12.82,12.938,12.705,12.867,8350000.0
2007-05-22 20:30:00,12.825,12.928,12.751,12.906,9500000.0
2007-05-22 21:00:00,12.794,12.907,12.774,12.789,2900000.0
2007-05-22 21:30:00,12.86,12.933,12.73,12.785,8700000.0
2007-05-22 22:00:00,12.861,12.939,12.747,12.819,6400000.0
2007-05-22 22:30:00,12.871,12.93,12.764,12.863,6000000.0
2007-05-22 23:00:00,12.86,12.926,12.746,12.856,1800000.0
2007-05-22 23:30:00,12.822,12.936,12.796,12.936,1250000.0
2007-05-23 00:00:00,12.853,12.919,12.78,12.785,3100000.0
2007-05-23 00:30:00,12.872,12.925,12.762,12.762,2600000.0
2007-05-23 01:00:00,12.801,12.889,12.758,12.857,1950000.0
2007-05-23 01:30:00,12.889,12.951,12.744,12.875,5900000.0
2007-05-23 02:00:00,12.871,12.889,12.705,12.831,8500000.0
2007-05-23 02:30:00,12.748,12.917,12.723,12.828,6250000.0
2007-05-23 03:00:00,12.834,12.902,12.734,12.851,5350000.0
2007-05-23 03:30:00,12.846,12.901,12.739,12.769,5800000.0
2007-05-23 04:00:00,12.778,12.935,12.726,12.759,4400000.0
2007-05-23 04:30:00,12.896,12.91,12.739,12.754,3400000.0
2007-05-23 05:00:00,12.871,12.954,12.746,12.823,3800000.0
2007-05-23 05:30:00,12.766,12.904,12.733,12.858,4150000.0
2007-05-23 06:00:00,12.88,12.943,12.741,12.846,6300000.0
2007-05-23 06:30:00,12.905,12.955,12.707,12.848,6200000.0
2007-05-23 07:00:00,12.859,12.946,12.761,12.879,6250000.0
2007-05-23 07:30:00,12.814,12.944,12.759,12.798,7900000.0
2007-05-23 08:00:00,12.902,12.922,12.736,12.84,11400000.0
2007-05-23 08:30:00,12.761,12.967,12.744,12.844,10400000.0
2007-05-23 09:00:00,12.806,12.959,12.738,12.884,12900000.0
2007-05-23 09:30:00,12.852,12.972,12.735,12.901,12100000.0
2007-05-23 10:00:00,12.896,12.943,12.712,12.85,14350000.0
2007-05-23 10:30:00,12.77,12.938,12.687,12.728,15600000.0
2007-05-23 11:00:00,12.809,12.92,12.708,12.803,13200000.0
2007-05-23 11:30:00,12.878,12.938,12.707,12.829,12250000.0
2007-05-23 12:00:00,12.876,12.986,12.715,12.879,13050000.0
2007-05-23 12:30:00,12.862,12.97,12.74,12.891,12900000.0
2007-05-23 13:00:00,12.779,12.954,12.74,12.887,12800000.0
2007-05-23 13:30:00,12.951,13.042,12.793,12.958,12400000.0
2007-05-23 14:00:00,12.938,13.018,12.789,13.0,12150000.0
2007-05-23 14:30:00,12.996,13.065,12.869,13.014,13150000.0
2007-05-23 15:00:00,12.928,13.05,12.827,12.914,13100000.0
2007-05-23 15:30:00,12.975,13.051,12.828,12.952,13350000.0
2007-05-23 16:00:00,13.004,13.054,12.834,12.906,13500000.0
2007-05-23 16:30:00,12.895,13.125,12.826,12.996,13250000.0
2007-05-23 17:00:00,13.078,13.118,12.882,12.987,13150000.0
2007-05-23 17:30:00,12.918,13.085,12.846,13.024,13050000.0
2007-05-23 18:00:00,12.929,13.074,12.845,13.006,13000000.0
2007-05-23 18:30:00,13.003,13.046,12.848,12.975,13600000.0
2007-05-23 19:00:00,12.943,13.073,12.838,12.923,11700000.0
2007-05-23 19:30:00,12.881,13.043,12.846,12.895,11000000.0
2007-05-23 20:00:00,12.929,13.006,12.827,12.91,7500000.0
2007-05-23 20:30:00,12.939,13.018,12.815,12.939,7400000.0
2007-05-23 21:00:00,12.91,13.057,12.878,12.904,4600000.0
2007-05-23 21:30:00,13.001,13.047,12.864,12.873,5150000.0
2007-05-23 22:00:00,12.945,13.097,12.857,12.975,2600000.0
2007-05-23 22:30:00,13.034,13.072,12.874,12.874,700000.0
2007-05-23 23:00:00,12.969,13.027,12.871,12.9,1750000.0
2007-05-23 23:30:00,12.916,13.005,12.909,12.92,550000.0
2007-05-24 00:00:00,12.935,13.01,12.878,12.878,1550000.0
2007-05-24 00:30:00,12.991,12.992,12.869,12.972,1050000.0
2007-05-24 01:00:00,12.881,13.036,12.881,13.005,2000000.0
2007-05-24 01:30:00,12.961,13.046,12.893,13.026,2250000.0
2007-05-24 02:00:00,13.001,13.05,12.859,12.971,7950000.0
2007-05-24 02:30:00,12.888,13.067,12.835,12.972,7250000.0
2007-05-24 03:00:00,12.99,13.091,12.867,12.971,6300000.0
2007-05-24 03:30:00,12.989,13.052,12.855,12.999,6500000.0
2007-05-24 04:00:00,12.882,13.09,12.863,12.924,4750000.0
2007-05-24 04:30:00,12.927,13.054,12.873,13.011,5250000.0
2007-05-24 05:00:00,13.031,13.045,12.876,12.886,4050000.0
2007-05-24 05:30:00,12.969,13.015,12.864,12.92,3250000.0
2007-05-24 06:00:00,12.902,13.014,12.867,12.9,4750000.0
2007-05-24 06:30:00,13.023,13.078,12.869,12.894,4600000.0
2007-05-24 07:00:00,12.992,13.078,12.857,12.871,4500000.0
2007-05-24 07:30:00,12.982,13.1,12.873,12.892,5150000.0
2007-05-24 08:00:00,12.912,13.063,12.853,12.958,10600000.0
2007-05-24 08:30:00,12.857,13.074,12.84,13.007,12450000.0
2007-05-24 09:00:00,12.868,13.039,12.843,12.974,11450000.0
2007-05-24 09:30:00,12.864,13.048,12.824,12.994,12600000.0
2007-05-24 10:00:00,12.987,13.04,12.81,12.992,14350000.0
2007-05-24 10:30:00,12.926,13.084,12.828,12.891,15600000.0
2007-05-24 11:00:00,12.962,13.093,12.848,12.933,12750000.0
2007-05-24 11:30:00,12.993,13.064,12.848,12.965,12600000.0
2007-05-24 12:00:00,12.973,13.06,12.844,13.001,13050000.0
2007-05-24 12:30:00,13.01,13.052,12.822,12.955,12350000.0
2007-05-24 13:00:00,12.962,13.026,12.817,12.974,12800000.0
2007-05-24 13:30:00,13.021,13.039,12.84,12.997,12100000.0
2007-05-24 14:00:00,12.947,13.024,12.832,12.92,12150000.0
2007-05-24 14:30:00,12.945,13.017,12.803,12.999,13150000.0
2007-05-24 15:00:00,12.874,13.034,12.845,12.927,13000000.0
2007-05-24 15:30:00,12.961,13.036,12.823,12.905,13350000.0
2007-05-24 16:00:00,12.934,13.044,12.804,12.886,13500000.0
2007-05-24 16:30:00,12.837,13.054,12.791,12.857,13250000.0
2007-05-24 17:00:00,12.976,12.976,12.669,12.824,13200000.0
2007-05-24 17:30:00,12.68,12.832,12.603,12.782,13050000.0
2007-05-24 18:00:00,12.699,12.845,12.658,12.819,12900000.0
2007-05-24 18:30:00,12.759,12.854,12.628,12.758,13500000.0
2007-05-24 19:00:00,12.731,12.876,12.649,12.731,12000000.0
2007-05-24 19:30:00,12.735,12.871,12.652,12.73,11400000.0
2007-05-24 20:00:00,12.77,12.89,12.665,12.773,6600000.0
2007-05-24 20:30:00,12.798,12.838,12.654,12.826,6350000.0
2007-05-24 21:00:00,12.714,12.834,12.691,12.714,5200000.0
2007-05-24 21:30:00,12.787,12.828,12.668,12.687,5300000.0
2007-05-24 22:00:00,12.707,12.851,12.686,12.812,2450000.0
2007-05-24 22:30:00,12.74,12.83,12.69,12.749,2350000.0
2007-05-24 23:00:00,12.777,12.825,12.718,12.718,750000.0
2007-05-24 23:30:00,12.802,12.853,12.716,12.776,1450000.0
2007-05-25 00:00:00,12.76,12.84,12.686,12.734,1600000.0
2007-05-25 00:30:00,12.736,12.843,12.714,12.779,1200000.0
2007-05-25 01:00:00,12.848,12.848,12.705,12.82,1500000.0
2007-05-25 01:30:00,12.779,12.85,12.695,12.823,1350000.0
2007-05-25 02:00:00,12.811,12.862,12.663,12.781,7850000.0
2007-05-25 02:30:00,12.698,12.852,12.663,12.721,6850000.0
2007-05-25 03:00:00,12.819,12.867,12.676,12.814,5750000.0
2007-05-25 03:30:00,12.714,12.832,12.657,12.679,6300000.0
2007-05-25 04:00:00,12.659,12.843,12.655,12.79,5350000.0
2007-05-25 04:30:00,12.825,12.885,12.685,12.743,4650000.0
2007-05-25 05:00:00,12.711,12.861,12.676,12.786,4500000.0
2007-05-25 05:30:00,12.707,12.859,12.663,12.719,5500000.0
2007-05-25 06:00:00,12.719,12.873,12.693,12.776,4450000.0
2007-05-25 06:30:00,12.792,12.852,12.671,12.731,7000000.0
2007-05-25 07:00:00,12.799,12.895,12.661,12.781,6850000.0
2007-05-25 07:30:00,12.755,12.891,12.67,12.702,7650000.0
2007-05-25 08:00:00,12.822,12.876,12.649,12.764,11450000.0
2007-05-25 08:30:00,12.671,12.89,12.654,12.774,12650000.0
2007-05-25 09:00:00,12.708,12.876,12.661,12.794,12000000.0
2007-05-25 09:30:00,12.702,12.905,12.652,12.839,11800000.0
2007-05-25 10:00:00,12.812,12.894,12.657,12.781,14350000.0
2007-05-25 10:30:00,12.73,12.919,12.661,12.686,15600000.0
2007-05-25 11:00:00,12.779,12.91,12.691,12.773,13150000.0
2007-05-25 11:30:00,12.851,12.887,12.693,12.813,11850000.0
2007-05-25 12:00:00,12.829,12.941,12.716,12.861,12600000.0
2007-05-25 12:30:00,12.858,12.963,12.714,12.857,13250000.0
2007-05-25 13:00:00,12.746,12.913,12.695,12.865,12350000.0
2007-05-25 13:30:00,12.903,12.936,12.738,12.909,12200000.0
2007-05-25 14:00:00,12.873,12.941,12.739,12.894,12150000.0
2007-05-25 14:30:00,12.868,12.97,12.728,12.926,13150000.0
2007-05-25 15:00:00,12.805,12.993,12.758,12.784,13100000.0
2007-05-25 15:30:00,12.871,12.932,12.72,12.814,13500000.0
2007-05-25 16:00:00,12.87,12.938,12.726,12.795,13500000.0
2007-05-25 16:30:00,12.77,12.936,12.735,12.81,13250000.0
2007-05-25 17:00:00,12.914,12.936,12.703,12.808,13050000.0
2007-05-25 17:30:00,12.751,12.944,12.708,12.912,13050000.0
2007-05-25 18:00:00,12.846,12.975,12.746,12.915,12750000.0
2007-05-25 18:30:00,12.878,12.952,12.738,12.87,12800000.0
2007-05-25 19:00:00,12.846,12.938,12.727,12.804,10700000.0
2007-05-25 19:30:00,12.812,12.924,12.72,12.784,10050000.0
2007-05-25 20:00:00,12.86,12.918,12.743,12.839,5200000.0
2007-05-25 20:30:00,12.777,12.919,12.733,12.873,6400000.0
2007-05-25 21:00:00,12.894,12.96,12.77,12.806,4750000.0
2007-05-25 21:30:00,12.885,12.929,12.762,12.847,4150000.0
2007-05-25 22:00:00,12.8,12.929,12.75,12.793,4750000.0
2007-05-25 22:30:00,12.886,12.931,12.771,12.88,2050000.0
2007-05-27 23:00:00,12.875,12.916,12.791,12.808,1150000.0
2007-05-27 23:30:00,12.923,12.93,12.775,12.916,950000.0
2007-05-28 00:00:00,12.843,12.941,12.793,12.807,3000000.0
2007-05-28 00:30:00,12.888,12.905,12.807,12.816,800000.0
2007-05-28 01:00:00,12.887,12.902,12.775,12.895,800000.0
2007-05-28 01:30:00,12.878,12.897,12.794,12.864,450000.0
2007-05-28 02:00:00,12.911,12.954,12.759,12.882,5950000.0
2007-05-28 02:30:00,12.788,12.909,12.693,12.818,5800000.0
2007-05-28 03:00:00,12.824,12.891,12.715,12.828,5550000.0
2007-05-28 03:30:00,12.741,12.896,12.733,12.759,2350000.0
2007-05-28 04:00:00,12.865,12.904,12.733,12.748,1850000.0
2007-05-28 04:30:00,12.896,12.929,12.738,12.79,2750000.0
2007-05-28 05:00:00,12.87,12.901,12.749,12.799,4000000.0
2007-05-28 05:30:00,12.849,12.888,12.723,12.744,3950000.0
2007-05-28 06:00:00,12.752,12.897,12.708,12.76,5050000.0
2007-05-28 06:30:00,12.848,12.902,12.711,12.898,7800000.0
2007-05-28 07:00:00,12.871,12.913,12.749,12.876,5000000.0
2007-05-28 07:30:00,12.874,12.96,12.749,12.811,8500000.0
2007-05-28 08:00:00,12.893,12.95,12.741,12.857,11250000.0
2007-05-28 08:30:00,12.779,12.936,12.731,12.762,11900000.0
2007-05-28 09:00:00,12.758,12.948,12.743,12.917,10150000.0
2007-05-28 09:30:00,12.804,12.955,12.738,12.867,7400000.0
2007-05-28 10:00:00,12.894,12.92,12.738,12.851,7500000.0
2007-05-28 10:30:00,12.745,12.944,12.745,12.745,6550000.0
2007-05-28 11:00:00,12.819,12.975,12.74,12.821,7200000.0
2007-05-28 11:30:00,12.892,12.967,12.748,12.832,6900000.0
2007-05-28 12:00:00,12.859,12.966,12.725,12.904,9950000.0
2007-05-28 12:30:00,12.888,12.937,12.725,12.869,10550000.0
2007-05-28 13:00:00,12.87,12.968,12.761,12.809,9000000.0
2007-05-28 13:30:00,12.896,12.968,12.742,12.894,7250000.0
2007-05-28 14:00:00,12.838,12.939,12.739,12.902,6050000.0
2007-05-28 14:30:00,12.848,12.955,12.72,12.764,7050000.0
2007-05-28 15:00:00,12.836,12.933,12.769,12.874,4800000.0
2007-05-28 15:30:00,12.88,12.929,12.739,12.811,10850000.0
2007-05-28 16:00:00,12.861,12.923,12.745,12.8,8300000.0
2007-05-28 16:30:00,12.791,12.931,12.733,12.801,10950000.0
2007-05-28 17:00:00,12.893,12.932,12.734,12.84,10500000.0
2007-05-28 17:30:00,12.777,12.924,12.727,12.808,6750000.0
2007-05-28 18:00:00,12.861,12.939,12.725,12.893,7550000.0
2007-05-28 18:30:00,12.854,12.946,12.732,12.828,7200000.0
2007-05-28 19:00:00,12.835,12.928,12.727,12.794,2650000.0
2007-05-28 19:30:00,12.808,12.933,12.729,12.791,5800000.0
2007-05-28 20:00:00,12.85,12.894,12.753,12.768,1600000.0
2007-05-28 20:30:00,12.88,12.895,12.754,12.895,2100000.0
2007-05-28 21:00:00,12.823,12.86,12.784,12.784,400000.0
2007-05-28 21:30:00,12.866,12.961,12.777,12.777,1500000.0
2007-05-28 22:00:00,12.793,12.905,12.766,12.867,2100000.0
2007-05-28 22:30:00,12.914,12.961,12.767,12.827,1750000.0
2007-05-28 23:00:00,12.859,12.989,12.777,12.824,850000.0
2007-05-28 23:30:00,12.805,12.916,12.78,12.801,1400000.0
2007-05-29 00:00:00,12.92,13.24,12.788,12.894,1750000.0
2007-05-29 00:30:00,12.794,12.908,12.786,12.829,1300000.0
2007-05-29 01:00:00,12.801,12.889,12.762,12.8,1700000.0
2007-05-29 01:30:00,12.831,12.92,12.742,12.773,2450000.0
2007-05-29 02:00:00,12.849,12.963,12.744,12.885,7350000.0
2007-05-29 02:30:00,12.814,12.931,12.728,12.896,8450000.0
2007-05-29 03:00:00,12.834,12.925,12.731,12.841,8200000.0
2007-05-29 03:30:00,12.825,12.902,12.722,12.85,8100000.0
2007-05-29 04:00:00,12.847,12.957,12.716,12.809,4800000.0
2007-05-29 04:30:00,12.897,12.908,12.746,12.754,4850000.0
2007-05-29 05:00:00,12.896,12.946,12.739,12.764,3900000.0
2007-05-29 05:30:00,12.799,12.919,12.733,12.904,5400000.0
2007-05-29 06:00:00,12.797,12.889,12.727,12.78,5850000.0
2007-05-29 06:30:00,12.869,12.918,12.716,12.878,6100000.0
2007-05-29 07:00:00,12.852,12.891,12.744,12.883,4700000.0
2007-05-29 07:30:00,12.764,12.912,12.743,12.786,6400000.0
2007-05-29 08:00:00,12.866,12.95,12.739,12.85,10700000.0
2007-05-29 08:30:00,12.741,12.941,12.72,12.844,11200000.0
2007-05-29 09:00:00,12.793,12.948,12.739,12.864,9600000.0
2007-05-29 09:30:00,12.772,12.951,12.733,12.877,12600000.0
2007-05-29 10:00:00,12.879,12.946,12.738,12.894,13500000.0
2007-05-29 10:30:00,12.832,13.049,12.77,12.806,13900000.0
2007-05-29 11:00:00,12.871,13.036,12.777,12.884,13150000.0
2007-05-29 11:30:00,12.982,13.031,12.796,12.955,12150000.0
2007-05-29 12:00:00,12.933,13.024,12.799,12.975,12650000.0
2007-05-29 12:30:00,12.948,13.05,12.811,12.983,13250000.0
2007-05-29 13:00:00,12.973,13.039,12.821,12.931,12800000.0
2007-05-29 13:30:00,12.986,13.067,12.783,12.993,12200000.0
2007-05-29 14:00:00,12.932,13.014,12.789,12.997,12150000.0
2007-05-29 14:30:00,13.0,13.085,12.835,13.07,13150000.0
2007-05-29 15:00:00,12.968,13.104,12.884,12.962,13000000.0
2007-05-29 15:30:00,12.986,13.211,12.855,13.139,13500000.0
2007-05-29 16:00:00,13.198,13.233,12.994,13.056,13500000.0
2007-05-29 16:30:00,13.053,13.214,13.011,13.056,13250000.0
2007-05-29 17:00:00,13.145,13.194,12.944,13.141,13050000.0
2007-05-29 17:30:00,13.037,13.211,13.002,13.171,13050000.0
2007-05-29 18:00:00,13.063,13.184,12.975,13.151,12900000.0
2007-05-29 18:30:00,13.123,13.225,12.985,13.094,13250000.0
2007-05-29 19:00:00,13.054,13.183,12.98,13.073,11550000.0
2007-05-29 19:30:00,13.049,13.195,12.937,12.98,11050000.0
2007-05-29 20:00:00,13.078,13.133,12.967,13.12,7550000.0
2007-05-29 20:30:00,13.108,13.139,12.937,13.082,6000000.0
2007-05-29 21:00:00,13.088,13.127,12.968,13.009,4850000.0
2007-05-29 21:30:00,13.1,13.148,12.971,12.996,6500000.0
2007-05-29 22:00:00,13.08,13.17,12.989,13.116,5100000.0
2007-05-29 22:30:00,13.174,13.217,12.977,13.056,2600000.0
2007-05-29 23:00:00,13.085,13.106,13.005,13.068,1500000.0
2007-05-29 23:30:00,13.047,13.154,12.998,12.998,700000.0
2007-05-30 00:00:00,13.15,13.17,12.952,13.126,4550000.0
2007-05-30 00:30:00,13.094,13.122,12.998,12.998,1900000.0
2007-05-30 01:00:00,13.011,13.15,12.993,13.084,2850000.0
2007-05-30 01:30:00,13.106,13.128,12.989,13.128,2750000.0
2007-05-30 02:00:00,13.111,13.146,12.978,13.091,8350000.0
2007-05-30 02:30:00,13.008,13.159,12.981,13.088,7000000.0
2007-05-30 03:00:00,13.094,13.174,12.972,13.111,7250000.0
2007-05-30 03:30:00,13.062,13.154,12.983,13.043,8350000.0
2007-05-30 04:00:00,13.086,13.171,12.985,12.997,5550000.0
2007-05-30 04:30:00,13.111,13.183,12.979,13.071,5200000.0
2007-05-30 05:00:00,13.123,13.176,12.983,13.044,6200000.0
2007-05-30 05:30:00,13.018,13.136,12.966,13.014,5100000.0
2007-05-30 06:00:00,13.012,13.165,12.987,13.019,3700000.0
2007-05-30 06:30:00,13.105,13.193,12.961,13.108,4050000.0
2007-05-30 07:00:00,13.091,13.151,12.977,13.1,7350000.0
2007-05-30 07:30:00,13.004,13.185,12.965,13.101,5250000.0
2007-05-30 08:00:00,13.026,13.143,12.967,13.09,8250000.0
2007-05-30 08:30:00,13.008,13.16,12.92,13.057,11100000.0
2007-05-30 09:00:00,13.058,13.143,12.932,13.084,12150000.0
2007-05-30 09:30:00,12.973,13.13,12.918,13.088,11900000.0
2007-05-30 10:00:00,13.075,13.218,12.933,13.062,14350000.0
2007-05-30 10:30:00,12.985,13.191,12.923,13.001,12800000.0
2007-05-30 11:00:00,13.059,13.177,12.947,13.029,13150000.0
2007-05-30 11:30:00,13.118,13.179,12.943,13.052,12600000.0
2007-05-30 12:00:00,13.072,13.122,12.891,13.081,13050000.0
2007-05-30 12:30:00,13.077,13.136,12.925,13.05,13250000.0
2007-05-30 13:00:00,12.967,13.11,12.905,13.046,12450000.0
2007-05-30 13:30:00,13.064,13.126,12.863,13.042,12200000.0
2007-05-30 14:00:00,12.996,13.105,12.871,13.0,12150000.0
2007-05-30 14:30:00,13.009,13.077,12.845,13.011,13150000.0
2007-05-30 15:00:00,12.901,13.069,12.83,12.944,13000000.0
2007-05-30 15:30:00,12.977,13.076,12.868,12.958,13550000.0
2007-05-30 16:00:00,13.027,13.143,12.88,13.011,13500000.0
2007-05-30 16:30:00,12.968,13.105,12.906,12.995,13250000.0
2007-05-30 17:00:00,13.069,13.141,12.898,12.981,13200000.0
2007-05-30 17:30:00,12.968,13.137,12.939,13.088,13050000.0
2007-05-30 18:00:00,12.969,13.156,12.907,13.119,12800000.0
2007-05-30 18:30:00,13.09,13.155,12.966,13.059,12600000.0
2007-05-30 19:00:00,13.056,13.177,12.967,13.062,11050000.0
2007-05-30 19:30:00,13.005,13.179,12.942,13.004,10850000.0
2007-05-30 20:00:00,13.083,13.159,12.937,13.014,5750000.0
2007-05-30 20:30:00,13.084,13.145,12.955,13.078,4650000.0
2007-05-30 21:00:00,13.086,13.15,12.971,13.035,3500000.0
2007-05-30 21:30:00,13.105,13.165,12.971,13.009,5000000.0
2007-05-30 22:00:00,13.074,13.14,12.995,13.106,3350000.0
2007-05-30 22:30:00,13.12,13.15,12.992,13.104,2050000.0
2007-05-30 23:00:00,13.099,13.133,12.976,13.016,3050000.0
2007-05-30 23:30:00,13.095,13.123,13.012,13.066,500000.0
2007-05-31 00:00:00,13.068,13.207,12.981,13.017,3050000.0
2007-05-31 00:30:00,13.024,13.136,12.988,13.005,1200000.0
2007-05-31 01:00:00,13.025,13.165,13.003,13.106,2500000.0
2007-05-31 01:30:00,13.141,13.165,13.011,13.129,4450000.0
2007-05-31 02:00:00,13.141,13.185,12.993,13.148,7650000.0
2007-05-31 02:30:00,13.048,13.26,13.021,13.11,4400000.0
2007-05-31 03:00:00,13.114,13.198,13.02,13.042,3350000.0
2007-05-31 03:30:00,13.152,13.176,13.011,13.052,4150000.0
2007-05-31 04:00:00,13.087,13.221,13.005,13.016,4150000.0
2007-05-31 04:30:00,13.153,13.193,13.004,13.098,2250000.0
2007-05-31 05:00:00,13.151,13.209,13.016,13.042,3250000.0
2007-05-31 05:30:00,13.121,13.228,13.023,13.039,1850000.0
2007-05-31 06:00:00,13.048,13.177,12.979,13.118,1400000.0
2007-05-31 06:30:00,13.138,13.224,13.018,13.018,3650000.0
2007-05-31 07:00:00,13.139,13.218,13.037,13.141,4200000.0
2007-05-31 07:30:00,13.06,13.259,13.04,13.179,3350000.0
2007-05-31 08:00:00,13.171,13.231,13.014,13.1,9450000.0
2007-05-31 08:30:00,13.021,13.257,13.004,13.131,13000000.0
2007-05-31 09:00:00,13.146,13.251,13.005,13.164,11450000.0
2007-05-31 09:30:00,13.083,13.243,13.034,13.213,10950000.0
2007-05-31 10:00:00,13.162,13.252,13.021,13.171,13950000.0
2007-05-31 10:30:00,13.098,13.295,13.039,13.113,15600000.0
2007-05-31 11:00:00,13.124,13.275,13.034,13.154,13150000.0
2007-05-31 11:30:00,13.214,13.276,13.043,13.174,12600000.0
2007-05-31 12:00:00,13.178,13.274,13.041,13.201,12650000.0
2007-05-31 12:30:00,13.198,13.282,13.048,13.209,12750000.0
2007-05-31 13:00:00,13.126,13.277,13.063,13.2,10350000.0
2007-05-31 13:30:00,13.103,13.26,13.061,13.226,11250000.0
2007-05-31 14:00:00,13.178,13.379,13.058,13.313,12150000.0
2007-05-31 14:30:00,13.328,13.407,13.138,13.385,13150000.0
2007-05-31 15:00:00,13.23,13.485,13.213,13.367,13150000.0
2007-05-31 15:30:00,13.41,13.483,13.249,13.321,13350000.0
2007-05-31 16:00:00,13.358,13.428,13.188,13.235,13500000.0
2007-05-31 16:30:00,13.207,13.457,13.19,13.307,13250000.0
2007-05-31 17:00:00,13.43,13.486,13.235,13.312,12700000.0
2007-05-31 17:30:00,13.314,13.504,13.174,13.369,13050000.0
2007-05-31 18:00:00,13.263,13.385,13.172,13.355,12050000.0
2007-05-31 18:30:00,13.318,13.386,13.183,13.298,13400000.0
2007-05-31 19:00:00,13.259,13.414,13.18,13.278,11600000.0
2007-05-31 19:30:00,13.246,13.403,13.176,13.254,8550000.0
2007-05-31 20:00:00,13.33,13.401,13.231,13.264,5950000.0
2007-05-31 20:30:00,13.336,13.428,13.203,13.357,5650000.0
2007-05-31 21:00:00,13.29,13.396,13.249,13.286,2950000.0
2007-05-31 21:30:00,13.329,13.436,13.258,13.264,3350000.0
2007-05-31 22:00:00,13.368,13.417,13.221,13.247,4550000.0
2007-05-31 22:30:00,13.403,13.431,13.234,13.349,3450000.0
2007-05-31 23:00:00,13.365,13.388,13.274,13.274,1750000.0
2007-05-31 23:30:00,13.266,13.393,13.235,13.376,2050000.0
2007-06-01 00:00:00,13.323,13.497,13.289,13.289,2400000.0
2007-06-01 00:30:00,13.304,13.424,13.265,13.329,3000000.0
2007-06-01 01:00:00,13.298,13.395,13.256,13.366,2500000.0
2007-06-01 01:30:00,13.386,13.433,13.245,13.289,3150000.0
2007-06-01 02:00:00,13.391,13.439,13.239,13.376,9550000.0
2007-06-01 02:30:00,13.3,13.417,13.249,13.348,7700000.0
2007-06-01 03:00:00,13.368,13.436,13.263,13.36,7450000.0
2007-06-01 03:30:00,13.301,13.467,13.272,13.293,6300000.0
2007-06-01 04:00:00,13.425,13.47,13.279,13.321,4400000.0
2007-06-01 04:30:00,13.343,13.496,13.238,13.397,6100000.0
2007-06-01 05:00:00,13.298,13.443,13.26,13.364,5750000.0
2007-06-01 05:30:00,13.283,13.432,13.283,13.284,4900000.0
2007-06-01 06:00:00,13.325,13.433,13.271,13.31,5450000.0
2007-06-01 06:30:00,13.378,13.449,13.268,13.42,7650000.0
2007-06-01 07:00:00,13.385,13.439,13.275,13.381,6950000.0
2007-06-01 07:30:00,13.304,13.454,13.273,13.388,8750000.0
2007-06-01 08:00:00,13.401,13.462,13.267,13.388,10700000.0
2007-06-01 08:30:00,13.291,13.504,13.258,13.404,12500000.0
2007-06-01 09:00:00,13.359,13.481,13.263,13.402,11550000.0
2007-06-01 09:30:00,13.321,13.478,13.262,13.428,11700000.0
2007-06-01 10:00:00,13.421,13.496,13.279,13.442,14350000.0
2007-06-01 10:30:00,13.382,13.494,13.26,13.293,15750000.0
2007-06-01 11:00:00,13.355,13.517,13.241,13.385,12600000.0
2007-06-01 11:30:00,13.467,13.477,13.267,13.342,12600000.0
2007-06-01 12:00:00,13.371,13.508,13.277,13.475,13050000.0
2007-06-01 12:30:00,13.469,13.55,13.285,13.482,12850000.0
2007-06-01 13:00:00,13.378,13.551,13.328,13.514,12800000.0
2007-06-01 13:30:00,13.555,13.572,13.355,13.491,12200000.0
2007-06-01 14:00:00,13.454,13.563,13.335,13.522,12150000.0
2007-06-01 14:30:00,13.514,13.598,13.355,13.528,13150000.0
2007-06-01 15:00:00,13.429,13.578,13.368,13.452,13000000.0
2007-06-01 15:30:00,13.485,13.586,13.372,13.469,13350000.0
2007-06-01 16:00:00,13.516,13.556,13.335,13.401,13500000.0
2007-06-01 16:30:00,13.381,13.597,13.338,13.431,13250000.0
2007-06-01 17:00:00,13.53,13.608,13.381,13.51,13150000.0
2007-06-01 17:30:00,13.424,13.608,13.37,13.595,13050000.0
2007-06-01 18:00:00,13.492,13.599,13.385,13.558,12900000.0
2007-06-01 18:30:00,13.526,13.606,13.376,13.52,13650000.0
2007-06-01 19:00:00,13.516,13.685,13.449,13.564,11750000.0
2007-06-01 19:30:00,13.515,13.693,13.452,13.518,9250000.0
2007-06-01 20:00:00,13.603,13.651,13.49,13.551,4100000.0
2007-06-01 20:30:00,13.599,13.685,13.493,13.588,2600000.0
2007-06-01 21:00:00,13.623,13.686,13.506,13.557,1550000.0
2007-06-01 21:30:00,13.612,13.679,13.488,13.511,4100000.0
2007-06-01 22:00:00,13.644,13.644,13.507,13.523,1700000.0
2007-06-01 22:30:00,13.672,13.725,13.505,13.567,2100000.0
2007-06-03 23:00:00,13.53,13.653,13.499,13.605,1300000.0
2007-06-03 23:30:00,13.524,13.638,13.515,13.571,700000.0
2007-06-04 00:00:00,13.68,13.78,13.534,13.577,500000.0
2007-06-04 00:30:00,13.633,13.633,13.504,13.54,1350000.0
2007-06-04 01:00:00,13.571,13.603,13.496,13.574,1000000.0
2007-06-04 01:30:00,13.579,13.64,13.473,13.617,1900000.0
2007-06-04 02:00:00,13.619,13.636,13.473,13.593,5100000.0
2007-06-04 02:30:00,13.576,13.656,13.467,13.496,4750000.0
2007-06-04 03:00:00,13.549,13.61,13.484,13.534,4000000.0
2007-06-04 03:30:00,13.484,13.622,13.478,13.533,3850000.0
2007-06-04 04:00:00,13.627,13.639,13.486,13.639,4400000.0
2007-06-04 04:30:00,13.518,13.631,13.491,13.564,4700000.0
2007-06-04 05:00:00,13.577,13.631,13.479,13.6,3600000.0
2007-06-04 05:30:00,13.508,13.655,13.444,13.545,7050000.0
2007-06-04 06:00:00,13.495,13.65,13.447,13.591,8100000.0
2007-06-04 06:30:00,13.484,13.626,13.454,13.51,7450000.0
2007-06-04 07:00:00,13.6,13.629,13.464,13.559,4000000.0
2007-06-04 07:30:00,13.576,13.657,13.463,13.589,5800000.0
2007-06-04 08:00:00,13.488,13.648,13.447,13.541,10750000.0
2007-06-04 08:30:00,13.566,13.704,13.453,13.566,10150000.0
2007-06-04 09:00:00,13.57,13.671,13.452,13.605,12300000.0
2007-06-04 09:30:00,13.635,13.685,13.456,13.534,12550000.0
2007-06-04 10:00:00,13.654,13.679,13.444,13.464,13050000.0
2007-06-04 10:30:00,13.495,13.676,13.466,13.636,12650000.0
2007-06-04 11:00:00,13.532,13.663,13.459,13.543,13250000.0
2007-06-04 11:30:00,13.54,13.695,13.453,13.616,13500000.0
2007-06-04 12:00:00,13.535,13.727,13.467,13.648,13100000.0
2007-06-04 12:30:00,13.601,13.692,13.457,13.53,13000000.0
2007-06-04 13:00:00,13.65,13.734,13.496,13.618,13150000.0
2007-06-04 13:30:00,13.617,13.756,13.523,13.698,12150000.0
2007-06-04 14:00:00,13.771,13.78,13.54,13.696,12200000.0
2007-06-04 14:30:00,13.653,13.731,13.481,13.532,12800000.0
2007-06-04 15:00:00,13.592,13.744,13.484,13.696,13250000.0
2007-06-04 15:30:00,13.701,13.729,13.503,13.646,13050000.0
2007-06-04 16:00:00,13.626,13.752,13.528,13.708,12600000.0
2007-06-04 16:30:00,13.669,13.779,13.553,13.633,13150000.0
2007-06-04 17:00:00,13.594,13.793,13.533,13.636,15600000.0
2007-06-04 17:30:00,13.695,13.788,13.54,13.707,14350000.0
2007-06-04 18:00:00,13.727,13.738,13.525,13.585,12600000.0
2007-06-04 18:30:00,13.665,13.723,13.495,13.545,12900000.0
2007-06-04 19:00:00,13.633,13.678,13.445,13.493,13000000.0
2007-06-04 19:30:00,13.603,13.685,13.492,13.6,11700000.0
2007-06-04 20:00:00,13.536,13.718,13.479,13.558,8550000.0
2007-06-04 20:30:00,13.614,13.693,13.494,13.636,5450000.0
2007-06-04 21:00:00,13.664,13.682,13.506,13.64,4450000.0
2007-06-04 21:30:00,13.57,13.692,13.515,13.559,7450000.0
2007-06-04 22:00:00,13.544,13.681,13.526,13.6,3050000.0
2007-06-04 22:30:00,13.552,13.684,13.535,13.568,1550000.0
2007-06-04 23:00:00,13.629,13.658,13.538,13.54,1650000.0
2007-06-04 23:30:00,13.613,13.655,13.528,13.593,550000.0
2007-06-05 00:00:00,13.7,13.79,13.545,13.694,5950000.0
2007-06-05 00:30:00,13.675,13.703,13.55,13.646,3350000.0
2007-06-05 01:00:00,13.636,13.753,13.53,13.559,5750000.0
2007-06-05 01:30:00,13.653,13.711,13.514,13.692,7400000.0
2007-06-05 02:00:00,13.545,13.7,13.519,13.534,7450000.0
2007-06-05 02:30:00,13.534,13.668,13.513,13.559,5200000.0
2007-06-05 03:00:00,13.609,13.686,13.534,13.542,3450000.0
2007-06-05 03:30:00,13.577,13.712,13.513,13.513,5650000.0
2007-06-05 04:00:00,13.534,13.665,13.528,13.615,2600000.0
2007-06-05 04:30:00,13.581,13.69,13.529,13.534,2500000.0
2007-06-05 05:00:00,13.614,13.684,13.51,13.567,4200000.0
2007-06-05 05:30:00,13.537,13.674,13.503,13.624,6150000.0
2007-06-05 06:00:00,13.567,13.652,13.502,13.652,2300000.0
2007-06-05 06:30:00,13.626,13.67,13.521,13.556,4800000.0
2007-06-05 07:00:00,13.564,13.729,13.54,13.655,3750000.0
2007-06-05 07:30:00,13.639,13.709,13.548,13.656,4200000.0
2007-06-05 08:00:00,13.563,13.724,13.522,13.581,10250000.0
2007-06-05 08:30:00,13.586,13.766,13.529,13.642,10900000.0
2007-06-05 09:00:00,13.639,13.744,13.522,13.644,13050000.0
2007-06-05 09:30:00,13.702,13.766,13.549,13.623,9950000.0
2007-06-05 10:00:00,13.718,13.734,13.51,13.56,12750000.0
2007-06-05 10:30:00,13.689,13.696,13.457,13.672,12650000.0
2007-06-05 11:00:00,13.581,13.696,13.501,13.56,13250000.0
2007-06-05 11:30:00,13.587,13.753,13.47,13.627,13500000.0
2007-06-05 12:00:00,13.552,13.756,13.482,13.63,13550000.0
2007-06-05 12:30:00,13.603,13.719,13.481,13.545,12500000.0
2007-06-05 13:00:00,13.674,13.713,13.524,13.658,13150000.0
2007-06-05 13:30:00,13.633,13.698,13.487,13.617,11900000.0
2007-06-05 14:00:00,13.686,13.758,13.523,13.707,12200000.0
2007-06-05 14:30:00,13.67,13.782,13.508,13.639,12800000.0
2007-06-05 15:00:00,13.698,13.758,13.526,13.669,13050000.0
2007-06-05 15:30:00,13.673,13.724,13.49,13.666,12550000.0
2007-06-05 16:00:00,13.629,13.752,13.535,13.704,12500000.0
2007-06-05 16:30:00,13.598,13.801,13.52,13.667,13150000.0
2007-06-05 17:00:00,13.635,13.818,13.556,13.633,15800000.0
2007-06-05 17:30:00,13.682,13.776,13.563,13.706,13950000.0
2007-06-05 18:00:00,13.718,13.734,13.515,13.565,12850000.0
2007-06-05 18:30:00,13.687,13.753,13.526,13.634,12950000.0
2007-06-05 19:00:00,13.674,13.752,13.534,13.554,12450000.0
2007-06-05 19:30:00,13.671,13.745,13.556,13.715,9100000.0
2007-06-05 20:00:00,13.632,13.822,13.573,13.626,6550000.0
2007-06-05 20:30:00,13.694,13.761,13.59,13.711,5800000.0
2007-06-05 21:00:00,13.705,13.778,13.568,13.626,4800000.0
2007-06-05 21:30:00,13.654,13.776,13.581,13.742,2250000.0
2007-06-05 22:00:00,13.725,13.777,13.575,13.677,2500000.0
2007-06-05 22:30:00,13.626,13.754,13.611,13.745,5200000.0
2007-06-05 23:00:00,13.636,13.758,13.602,13.674,2950000.0
2007-06-05 23:30:00,13.684,13.752,13.608,13.716,1500000.0
2007-06-06 00:00:00,13.75,13.8,13.59,13.752,1550000.0
2007-06-06 00:30:00,13.723,13.788,13.55,13.666,5850000.0
2007-06-06 01:00:00,13.68,13.749,13.557,13.663,7250000.0
2007-06-06 01:30:00,13.683,13.755,13.56,13.68,6750000.0
2007-06-06 02:00:00,13.631,13.754,13.493,13.578,11600000.0
2007-06-06 02:30:00,13.631,13.739,13.497,13.587,11900000.0
2007-06-06 03:00:00,13.68,13.738,13.534,13.609,11800000.0
2007-06-06 03:30:00,13.607,13.725,13.537,13.591,10000000.0
2007-06-06 04:00:00,13.626,13.732,13.523,13.554,7300000.0
2007-06-06 04:30:00,13.604,13.698,13.516,13.613,3350000.0
2007-06-06 05:00:00,13.656,13.705,13.539,13.671,4200000.0
2007-06-06 05:30:00,13.604,13.736,13.526,13.63,6200000.0
2007-06-06 06:00:00,13.628,13.704,13.539,13.697,1150000.0
2007-06-06 06:30:00,13.667,13.761,13.555,13.648,5750000.0
2007-06-06 07:00:00,13.611,13.77,13.578,13.616,4650000.0
2007-06-06 07:30:00,13.703,13.753,13.575,13.672,4700000.0
2007-06-06 08:00:00,13.607,13.757,13.562,13.622,7300000.0
2007-06-06 08:30:00,13.656,13.748,13.547,13.651,10950000.0
2007-06-06 09:00:00,13.669,13.734,13.515,13.654,12900000.0
2007-06-06 09:30:00,13.71,13.768,13.506,13.568,11200000.0
2007-06-06 10:00:00,13.684,13.76,13.51,13.545,12750000.0
2007-06-06 10:30:00,13.653,13.725,13.507,13.691,12700000.0
2007-06-06 11:00:00,13.581,13.757,13.503,13.564,12100000.0
2007-06-06 11:30:00,13.543,13.711,13.472,13.624,12650000.0
2007-06-06 12:00:00,13.602,13.709,13.482,13.653,13550000.0
2007-06-06 12:30:00,13.564,13.711,13.49,13.544,12050000.0
2007-06-06 13:00:00,13.676,13.692,13.451,13.577,13150000.0
2007-06-06 13:30:00,13.559,13.64,13.451,13.549,12050000.0
2007-06-06 14:00:00,13.601,13.655,13.43,13.599,12200000.0
2007-06-06 14:30:00,13.622,13.665,13.437,13.527,12800000.0
2007-06-06 15:00:00,13.594,13.698,13.465,13.693,13100000.0
2007-06-06 15:30:00,13.691,13.719,13.501,13.642,12750000.0
2007-06-06 16:00:00,13.611,13.678,13.431,13.609,12700000.0
2007-06-06 16:30:00,13.562,13.659,13.433,13.533,13150000.0
2007-06-06 17:00:00,13.462,13.659,13.405,13.538,15500000.0
2007-06-06 17:30:00,13.607,13.653,13.429,13.595,14250000.0
2007-06-06 18:00:00,13.627,13.696,13.422,13.517,12600000.0
2007-06-06 18:30:00,13.628,13.681,13.481,13.56,12950000.0
2007-06-06 19:00:00,13.572,13.684,13.462,13.519,12600000.0
2007-06-06 19:30:00,13.603,13.701,13.473,13.611,9450000.0
2007-06-06 20:00:00,13.522,13.704,13.497,13.497,6200000.0
2007-06-06 20:30:00,13.601,13.666,13.488,13.584,4200000.0
2007-06-06 21:00:00,13.607,13.704,13.484,13.554,2800000.0
2007-06-06 21:30:00,13.574,13.69,13.545,13.616,1750000.0
2007-06-06 22:00:00,13.593,13.691,13.543,13.626,2500000.0
2007-06-06 22:30:00,13.693,13.697,13.539,13.651,3500000.0
2007-06-06 23:00:00,13.589,13.67,13.533,13.658,1600000.0
2007-06-06 23:30:00,13.635,13.635,13.49,13.593,550000.0
2007-06-07 00:00:00,13.631,13.682,13.514,13.671,2150000.0
2007-06-07 00:30:00,13.673,13.696,13.528,13.644,1650000.0
2007-06-07 01:00:00,13.571,13.668,13.537,13.634,1800000.0
2007-06-07 01:30:00,13.626,13.681,13.499,13.641,4700000.0
2007-06-07 02:00:00,13.514,13.683,13.482,13.561,8750000.0
2007-06-07 02:30:00,13.599,13.651,13.493,13.591,4300000.0
2007-06-07 03:00:00,13.564,13.62,13.487,13.514,3500000.0
2007-06-07 03:30:00,13.578,13.642,13.494,13.628,4250000.0
2007-06-07 04:00:00,13.514,13.65,13.493,13.514,2550000.0
2007-06-07 04:30:00,13.632,13.653,13.512,13.626,2700000.0
2007-06-07 05:00:00,13.594,13.703,13.489,13.508,7400000.0
2007-06-07 05:30:00,13.574,13.697,13.474,13.616,4350000.0
2007-06-07 06:00:00,13.514,13.648,13.513,13.546,2000000.0
2007-06-07 06:30:00,13.549,13.671,13.503,13.544,3400000.0
2007-06-07 07:00:00,13.546,13.672,13.533,13.571,1000000.0
2007-06-07 07:30:00,13.528,13.675,13.515,13.546,2350000.0
2007-06-07 08:00:00,13.677,13.715,13.507,13.562,8200000.0
2007-06-07 08:30:00,13.605,13.723,13.509,13.581,10900000.0
2007-06-07 09:00:00,13.643,13.704,13.502,13.614,13100000.0
2007-06-07 09:30:00,13.667,13.74,13.48,13.672,9500000.0
2007-06-07 10:00:00,13.702,13.726,13.51,13.547,11250000.0
2007-06-07 10:30:00,13.686,13.734,13.486,13.593,10150000.0
2007-06-07 11:00:00,13.571,13.71,13.505,13.587,11600000.0
2007-06-07 11:30:00,13.58,13.676,13.422,13.626,10900000.0
2007-06-07 12:00:00,13.577,13.694,13.468,13.565,13000000.0
2007-06-07 12:30:00,13.561,13.667,13.452,13.54,12850000.0
2007-06-07 13:00:00,13.656,13.677,13.456,13.59,13150000.0
2007-06-07 13:30:00,13.59,13.695,13.467,13.594,11550000.0
2007-06-07 14:00:00,13.624,13.664,13.42,13.624,12450000.0
2007-06-07 14:30:00,13.596,13.666,13.439,13.494,12800000.0
2007-06-07 15:00:00,13.585,13.679,13.436,13.595,13150000.0
2007-06-07 15:30:00,13.594,13.659,13.421,13.585,13100000.0
2007-06-07 16:00:00,13.571,13.69,13.494,13.637,12800000.0
2007-06-07 16:30:00,13.555,13.752,13.49,13.614,13150000.0
2007-06-07 17:00:00,13.565,13.741,13.47,13.585,15800000.0
2007-06-07 17:30:00,13.639,13.676,13.472,13.604,14350000.0
2007-06-07 18:00:00,13.627,13.661,13.339,13.391,12850000.0
2007-06-07 18:30:00,13.511,13.529,13.28,13.363,13600000.0
2007-06-07 19:00:00,13.371,13.466,13.226,13.272,13250000.0
2007-06-07 19:30:00,13.348,13.416,13.232,13.351,11350000.0
2007-06-07 20:00:00,13.262,13.425,13.221,13.294,7850000.0
2007-06-07 20:30:00,13.34,13.448,13.258,13.332,6450000.0
2007-06-07 21:00:00,13.414,13.463,13.285,13.398,4000000.0
2007-06-07 21:30:00,13.311,13.438,13.251,13.378,4400000.0
2007-06-07 22:00:00,13.32,13.413,13.245,13.375,3450000.0
2007-06-07 22:30:00,13.336,13.413,13.26,13.346,4700000.0
2007-06-07 23:00:00,13.299,13.428,13.264,13.347,2800000.0
2007-06-07 23:30:00,13.31,13.414,13.273,13.334,650000.0
2007-06-08 00:00:00,13.374,13.445,13.267,13.384,4600000.0
2007-06-08 00:30:00,13.395,13.411,13.271,13.374,1600000.0
2007-06-08 01:00:00,13.378,13.443,13.251,13.29,2750000.0
2007-06-08 01:30:00,13.394,13.528,13.276,13.414,6700000.0
2007-06-08 02:00:00,13.326,13.481,13.308,13.383,2850000.0
2007-06-08 02:30:00,13.321,13.476,13.274,13.352,3250000.0
2007-06-08 03:00:00,13.46,13.471,13.308,13.354,3450000.0
2007-06-08 03:30:00,13.451,13.514,13.305,13.438,4550000.0
2007-06-08 04:00:00,13.377,13.46,13.316,13.354,1250000.0
2007-06-08 04:30:00,13.334,13.45,13.334,13.387,1900000.0
2007-06-08 05:00:00,13.424,13.48,13.331,13.48,2400000.0
2007-06-08 05:30:00,13.485,13.485,13.344,13.352,1350000.0
2007-06-08 06:00:00,13.351,13.456,13.308,13.373,2450000.0
2007-06-08 06:30:00,13.419,13.436,13.264,13.394,6500000.0
2007-06-08 07:00:00,13.409,13.433,13.239,13.316,2750000.0
2007-06-08 07:30:00,13.379,13.428,13.272,13.382,4050000.0
2007-06-08 08:00:00,13.304,13.448,13.237,13.313,8200000.0
2007-06-08 08:30:00,13.333,13.473,13.241,13.309,11650000.0
2007-06-08 09:00:00,13.356,13.461,13.155,13.323,13150000.0
2007-06-08 09:30:00,13.362,13.383,13.168,13.216,13100000.0
2007-06-08 10:00:00,13.326,13.409,13.177,13.229,12950000.0
2007-06-08 10:30:00,13.352,13.41,13.172,13.353,12750000.0
2007-06-08 11:00:00,13.242,13.4,13.145,13.201,13250000.0
2007-06-08 11:30:00,13.263,13.364,13.106,13.249,13500000.0
2007-06-08 12:00:00,13.179,13.295,13.069,13.245,13550000.0
2007-06-08 12:30:00,13.161,13.328,13.097,13.133,12900000.0
2007-06-08 13:00:00,13.275,13.298,13.077,13.205,13150000.0
2007-06-08 13:30:00,13.24,13.323,13.122,13.251,11750000.0
2007-06-08 14:00:00,13.301,13.361,13.122,13.328,12200000.0
2007-06-08 14:30:00,13.289,13.366,13.091,13.136,12800000.0
2007-06-08 15:00:00,13.232,13.385,13.111,13.281,13200000.0
2007-06-08 15:30:00,13.285,13.347,13.118,13.231,12500000.0
2007-06-08 16:00:00,13.225,13.337,13.141,13.312,12700000.0
2007-06-08 16:30:00,13.209,13.358,13.105,13.198,13150000.0
2007-06-08 17:00:00,13.112,13.332,12.778,12.978,16000000.0
2007-06-08 17:30:00,13.029,13.081,12.828,12.981,14650000.0
2007-06-08 18:00:00,13.006,13.038,12.787,12.855,12800000.0
2007-06-08 18:30:00,12.96,13.022,12.754,12.853,12900000.0
2007-06-08 19:00:00,12.945,13.015,12.793,12.811,12950000.0
2007-06-08 19:30:00,12.929,13.027,12.805,12.941,11250000.0
2007-06-08 20:00:00,12.859,13.023,12.835,12.943,7950000.0
2007-06-08 20:30:00,12.985,13.045,12.859,12.898,6050000.0
2007-06-08 21:00:00,13.019,13.105,12.903,13.018,6100000.0
2007-06-08 21:30:00,12.967,13.096,12.922,13.08,4250000.0
2007-06-08 22:00:00,13.029,13.078,12.913,12.964,4550000.0
2007-06-08 22:30:00,12.951,13.09,12.918,13.035,3000000.0
2007-06-10 23:00:00,12.968,13.083,12.952,13.044,900000.0
2007-06-10 23:30:00,12.997,13.065,12.943,13.065,550000.0
2007-06-11 00:00:00,12.974,13.058,12.904,12.939,1500000.0
2007-06-11 00:30:00,13.008,13.084,12.936,13.035,2800000.0
2007-06-11 01:00:00,13.009,13.059,12.926,13.029,2400000.0
2007-06-11 01:30:00,13.041,13.111,12.938,12.938,3100000.0
2007-06-11 02:00:00,12.974,13.106,12.971,13.086,1100000.0
2007-06-11 02:30:00,12.984,13.086,12.945,12.97,2400000.0
2007-06-11 03:00:00,12.964,13.076,12.96,13.034,1050000.0
2007-06-11 03:30:00,12.997,13.101,12.925,12.976,3100000.0
2007-06-11 04:00:00,13.053,13.09,12.963,13.044,1800000.0
2007-06-11 04:30:00,12.979,13.104,12.958,13.019,2250000.0
2007-06-11 05:00:00,12.979,13.085,12.961,13.082,1550000.0
2007-06-11 05:30:00,13.085,13.103,12.96,12.989,2100000.0
2007-06-11 06:00:00,12.994,13.11,12.967,13.1,4300000.0
2007-06-11 06:30:00,13.083,13.152,12.937,13.053,4200000.0
2007-06-11 07:00:00,13.004,13.126,12.984,13.069,2550000.0
2007-06-11 07:30:00,13.116,13.128,12.934,13.072,5900000.0
2007-06-11 08:00:00,13.012,13.156,12.914,12.964,9300000.0
2007-06-11 08:30:00,13.03,13.121,12.897,12.973,10900000.0
2007-06-11 09:00:00,13.032,13.134,12.927,13.058,12150000.0
2007-06-11 09:30:00,13.084,13.167,12.923,13.011,12600000.0
2007-06-11 10:00:00,13.059,13.208,12.922,13.01,10550000.0
2007-06-11 10:30:00,13.14,13.177,12.932,13.136,12750000.0
2007-06-11 11:00:00,13.023,13.188,12.949,13.028,13250000.0
2007-06-11 11:30:00,13.046,13.215,12.982,13.148,13500000.0
2007-06-11 12:00:00,13.046,13.201,12.974,13.094,13550000.0
2007-06-11 12:30:00,13.041,13.161,12.941,12.98,12500000.0
2007-06-11 13:00:00,13.109,13.142,12.936,13.08,12700000.0
2007-06-11 13:30:00,13.027,13.175,12.942,13.063,11900000.0
2007-06-11 14:00:00,13.071,13.136,12.918,13.085,12200000.0
2007-06-11 14:30:00,13.05,13.136,12.885,12.98,12800000.0
2007-06-11 15:00:00,13.053,13.106,12.903,13.084,13350000.0
2007-06-11 15:30:00,13.076,13.124,12.855,13.004,12850000.0
2007-06-11 16:00:00,13.0,13.104,12.885,13.063,12600000.0
2007-06-11 16:30:00,13.008,13.176,12.905,13.058,13250000.0
2007-06-11 17:00:00,13.011,13.199,12.973,13.076,15650000.0
2007-06-11 17:30:00,13.103,13.243,12.98,13.201,14350000.0
2007-06-11 18:00:00,13.219,13.263,13.008,13.101,12800000.0
2007-06-11 18:30:00,13.183,13.23,13.02,13.16,12800000.0
2007-06-11 19:00:00,13.148,13.238,13.022,13.048,12200000.0
2007-06-11 19:30:00,13.164,13.219,13.01,13.164,11100000.0
2007-06-11 20:00:00,13.066,13.241,13.039,13.061,7600000.0
2007-06-11 20:30:00,13.156,13.201,13.038,13.166,6050000.0
2007-06-11 21:00:00,13.19,13.239,13.058,13.077,3250000.0
2007-06-11 21:30:00,13.154,13.196,13.052,13.178,3400000.0
2007-06-11 22:00:00,13.115,13.212,13.035,13.149,4250000.0
2007-06-11 22:30:00,13.065,13.204,13.05,13.182,3400000.0
2007-06-11 23:00:00,13.067,13.181,13.062,13.064,850000.0
2007-06-11 23:30:00,13.124,13.124,13.045,13.052,400000.0
2007-06-12 00:00:00,13.124,13.218,13.045,13.143,3650000.0
2007-06-12 00:30:00,13.167,13.176,13.056,13.132,1850000.0
2007-06-12 01:00:00,13.094,13.244,13.051,13.095,2750000.0
2007-06-12 01:30:00,13.08,13.236,13.058,13.182,4100000.0
2007-06-12 02:00:00,13.066,13.2,13.019,13.13,7350000.0
2007-06-12 02:30:00,13.134,13.217,13.026,13.058,7000000.0
2007-06-12 03:00:00,13.181,13.201,13.048,13.156,4550000.0
2007-06-12 03:30:00,13.107,13.203,13.035,13.077,4700000.0
2007-06-12 04:00:00,13.056,13.169,13.034,13.148,3050000.0
2007-06-12 04:30:00,13.158,13.191,13.015,13.155,3200000.0
2007-06-12 05:00:00,13.077,13.182,13.034,13.134,4450000.0
2007-06-12 05:30:00,13.146,13.217,13.056,13.139,3200000.0
2007-06-12 06:00:00,13.186,13.22,13.051,13.091,4450000.0
2007-06-12 06:30:00,13.096,13.202,13.048,13.104,950000.0
2007-06-12 07:00:00,13.066,13.198,13.066,13.103,1950000.0
2007-06-12 07:30:00,13.163,13.22,13.023,13.198,2550000.0
2007-06-12 08:00:00,13.082,13.262,13.013,13.069,9550000.0
2007-06-12 08:30:00,13.122,13.239,13.008,13.099,10550000.0
2007-06-12 09:00:00,13.124,13.2,13.016,13.159,10150000.0
2007-06-12 09:30:00,13.194,13.244,12.965,13.027,12350000.0
2007-06-12 10:00:00,13.138,13.18,12.944,12.982,11950000.0
2007-06-12 10:30:00,13.028,13.182,12.965,13.134,12650000.0
2007-06-12 11:00:00,13.05,13.184,12.966,13.008,11350000.0
2007-06-12 11:30:00,13.0,13.166,12.964,13.1,13500000.0
2007-06-12 12:00:00,13.039,13.161,12.965,13.13,13550000.0
2007-06-12 12:30:00,13.08,13.164,12.909,13.015,13150000.0
2007-06-12 13:00:00,13.11,13.164,12.935,13.072,13150000.0
2007-06-12 13:30:00,13.064,13.171,12.946,13.057,11500000.0
2007-06-12 14:00:00,13.088,13.191,12.914,13.11,12200000.0
2007-06-12 14:30:00,13.072,13.123,12.89,12.937,12800000.0
2007-06-12 15:00:00,13.039,13.106,12.87,13.005,13200000.0
2007-06-12 15:30:00,12.987,13.03,12.841,12.941,12650000.0
2007-06-12 16:00:00,12.912,13.028,12.822,12.971,12500000.0
2007-06-12 16:30:00,12.907,13.105,12.829,12.985,13150000.0
2007-06-12 17:00:00,12.923,13.116,12.878,13.013,15500000.0
2007-06-12 17:30:00,13.043,13.137,12.881,13.064,14250000.0
2007-06-12 18:00:00,13.109,13.115,12.86,12.946,12600000.0
2007-06-12 18:30:00,13.062,13.1,12.882,13.019,13000000.0
2007-06-12 19:00:00,13.011,13.07,12.851,12.851,12700000.0
2007-06-12 19:30:00,12.954,13.063,12.857,13.011,12150000.0
2007-06-12 20:00:00,12.97,13.106,12.883,12.994,8400000.0
2007-06-12 20:30:00,12.952,13.081,12.876,13.014,6950000.0
2007-06-12 21:00:00,13.048,13.071,12.824,12.871,6100000.0
2007-06-12 21:30:00,12.915,13.023,12.846,12.968,5500000.0
2007-06-12 22:00:00,12.961,13.011,12.865,12.94,2000000.0
2007-06-12 22:30:00,12.926,13.02,12.859,12.884,3350000.0
2007-06-12 23:00:00,12.959,12.978,12.844,12.887,3150000.0
2007-06-12 23:30:00,12.953,12.974,12.826,12.948,1700000.0
2007-06-13 00:00:00,12.949,12.989,12.797,12.918,8300000.0
2007-06-13 00:30:00,12.921,12.985,12.813,12.955,5450000.0
2007-06-13 01:00:00,12.879,13.008,12.832,12.895,2900000.0
2007-06-13 01:30:00,12.961,13.014,12.816,13.014,6100000.0
2007-06-13 02:00:00,12.896,13.014,12.811,12.932,8300000.0
2007-06-13 02:30:00,12.975,13.006,12.81,12.878,8550000.0
2007-06-13 03:00:00,12.914,13.029,12.857,12.958,4750000.0
2007-06-13 03:30:00,12.938,13.011,12.833,12.875,5200000.0
2007-06-13 04:00:00,12.857,13.006,12.82,12.924,5100000.0
2007-06-13 04:30:00,12.931,13.013,12.835,12.939,5050000.0
2007-06-13 05:00:00,12.938,13.004,12.829,12.924,3650000.0
2007-06-13 05:30:00,12.882,13.013,12.825,12.874,5350000.0
2007-06-13 06:00:00,12.949,12.991,12.836,12.881,4050000.0
2007-06-13 06:30:00,12.977,13.038,12.826,12.981,5450000.0
2007-06-13 07:00:00,12.938,12.986,12.794,12.886,5350000.0
2007-06-13 07:30:00,12.961,13.03,12.852,13.002,4350000.0
2007-06-13 08:00:00,12.883,13.013,12.799,12.845,9000000.0
2007-06-13 08:30:00,12.862,13.021,12.793,12.864,10850000.0
2007-06-13 09:00:00,12.906,12.989,12.765,12.928,13450000.0
2007-06-13 09:30:00,12.938,12.996,12.763,12.832,13100000.0
2007-06-13 10:00:00,12.934,13.009,12.748,12.788,12750000.0
2007-06-13 10:30:00,12.915,12.989,12.699,12.856,13100000.0
2007-06-13 11:00:00,12.789,12.88,12.66,12.711,13250000.0
2007-06-13 11:30:00,12.693,12.866,12.651,12.82,13500000.0
2007-06-13 12:00:00,12.729,12.916,12.653,12.776,13550000.0
2007-06-13 12:30:00,12.769,12.895,12.652,12.652,12800000.0
2007-06-13 13:00:00,12.841,12.936,12.669,12.855,13150000.0
2007-06-13 13:30:00,12.828,12.899,12.652,12.856,12150000.0
2007-06-13 14:00:00,12.89,12.953,12.713,12.924,12200000.0
2007-06-13 14:30:00,12.875,12.995,12.713,12.837,12800000.0
2007-06-13 15:00:00,12.92,13.017,12.791,12.954,13050000.0
2007-06-13 15:30:00,12.957,13.032,12.805,12.974,12600000.0
2007-06-13 16:00:00,12.939,13.109,12.819,13.107,12500000.0
2007-06-13 16:30:00,13.03,13.145,12.887,13.019,13150000.0
2007-06-13 17:00:00,13.001,13.154,12.895,13.021,15600000.0
2007-06-13 17:30:00,13.047,13.125,12.873,13.072,14400000.0
2007-06-13 18:00:00,13.081,13.123,12.885,12.975,12600000.0
2007-06-13 18:30:00,13.049,13.112,12.87,13.007,13000000.0
2007-06-13 19:00:00,12.972,13.036,12.834,12.895,12550000.0
2007-06-13 19:30:00,12.925,13.04,12.82,12.971,10700000.0
2007-06-13 20:00:00,12.882,13.07,12.856,12.931,7350000.0
2007-06-13 20:30:00,12.947,13.075,12.894,13.024,6150000.0
2007-06-13 21:00:00,13.07,13.081,12.911,13.023,5050000.0
2007-06-13 21:30:00,12.95,13.085,12.911,13.079,4800000.0
2007-06-13 22:00:00,13.039,13.083,12.925,13.039,3400000.0
2007-06-13 22:30:00,13.08,13.08,12.94,13.049,3000000.0
2007-06-13 23:00:00,12.963,13.039,12.954,13.039,1150000.0
2007-06-13 23:30:00,12.961,13.017,12.936,12.936,400000.0
2007-06-14 00:00:00,13.024,13.094,12.928,13.054,1650000.0
2007-06-14 00:30:00,13.052,13.089,12.942,13.034,2850000.0
2007-06-14 01:00:00,13.035,13.103,12.942,13.065,4750000.0
2007-06-14 01:30:00,13.062,13.138,12.94,13.08,4700000.0
2007-06-14 02:00:00,13.008,13.075,12.913,13.004,6300000.0
2007-06-14 02:30:00,13.004,13.121,12.922,13.05,6900000.0
2007-06-14 03:00:00,13.041,13.107,12.933,12.934,4300000.0
2007-06-14 03:30:00,12.977,13.089,12.928,12.968,4900000.0
2007-06-14 04:00:00,12.944,13.075,12.934,12.944,3000000.0
2007-06-14 04:30:00,12.944,13.059,12.92,13.053,3150000.0
2007-06-14 05:00:00,13.009,13.08,12.923,12.944,4050000.0
2007-06-14 05:30:00,13.026,13.088,12.905,12.918,6350000.0
2007-06-14 06:00:00,12.957,13.047,12.908,12.924,3800000.0
2007-06-14 06:30:00,12.98,13.089,12.874,12.994,7950000.0
2007-06-14 07:00:00,12.924,13.118,12.885,12.931,6800000.0
2007-06-14 07:30:00,13.026,13.062,12.893,12.99,5000000.0
2007-06-14 08:00:00,12.948,13.147,12.871,12.977,10500000.0
2007-06-14 08:30:00,12.987,13.126,12.917,12.984,11100000.0
2007-06-14 09:00:00,13.041,13.108,12.878,13.033,11450000.0
2007-06-14 09:30:00,13.05,13.104,12.864,12.92,12250000.0
2007-06-14 10:00:00,13.038,13.09,12.908,12.956,11850000.0
2007-06-14 10:30:00,13.064,13.125,12.904,13.101,12750000.0
2007-06-14 11:00:00,12.951,13.123,12.905,12.976,13250000.0
2007-06-14 11:30:00,12.954,13.144,12.88,13.057,13500000.0
2007-06-14 12:00:00,13.013,13.13,12.842,12.941,13100000.0
2007-06-14 12:30:00,12.929,13.06,12.839,12.892,12850000.0
2007-06-14 13:00:00,13.004,13.063,12.814,12.956,13150000.0
2007-06-14 13:30:00,12.954,13.061,12.861,13.006,11900000.0
2007-06-14 14:00:00,13.065,13.074,12.764,12.931,12200000.0
2007-06-14 14:30:00,12.93,13.014,12.803,12.84,12800000.0
2007-06-14 15:00:00,12.945,13.099,12.807,12.998,13150000.0
2007-06-14 15:30:00,13.021,13.125,12.848,13.053,13000000.0
2007-06-14 16:00:00,13.027,13.166,12.914,13.12,12500000.0
2007-06-14 16:30:00,13.031,13.152,12.942,13.062,13150000.0
2007-06-14 17:00:00,12.997,13.183,12.893,13.031,15600000.0
2007-06-14 17:30:00,13.094,13.165,12.93,13.075,14100000.0
2007-06-14 18:00:00,13.102,13.182,12.955,13.038,12600000.0
2007-06-14 18:30:00,13.114,13.176,12.971,13.098,12850000.0
2007-06-14 19:00:00,13.068,13.16,12.925,12.982,12550000.0
2007-06-14 19:30:00,13.038,13.147,12.932,13.01,9150000.0
2007-06-14 20:00:00,13.005,13.122,12.928,13.011,6800000.0
2007-06-14 20:30:00,13.052,13.131,12.939,12.996,7200000.0
2007-06-14 21:00:00,12.984,13.156,12.924,13.108,5800000.0
2007-06-14 21:30:00,13.102,13.117,12.94,12.986,3650000.0
2007-06-14 22:00:00,13.01,13.113,12.961,13.023,2450000.0
2007-06-14 22:30:00,13.028,13.109,12.937,13.079,2900000.0
2007-06-14 23:00:00,12.991,13.082,12.984,12.997,700000.0
2007-06-14 23:30:00,12.978,13.102,12.978,13.002,300000.0
2007-06-15 00:00:00,13.13,13.23,12.954,13.082,5200000.0
2007-06-15 00:30:00,13.111,13.163,13.008,13.149,1900000.0
2007-06-15 01:00:00,13.107,13.163,12.959,13.005,3950000.0
2007-06-15 01:30:00,13.083,13.126,12.956,13.114,4900000.0
2007-06-15 02:00:00,13.106,13.15,12.938,12.945,7450000.0
2007-06-15 02:30:00,13.034,13.104,12.91,12.968,7050000.0
2007-06-15 03:00:00,13.076,13.126,12.951,12.984,6350000.0
2007-06-15 03:30:00,12.986,13.115,12.958,13.044,4350000.0
2007-06-15 04:00:00,12.974,13.113,12.959,13.041,5800000.0
2007-06-15 04:30:00,12.974,13.107,12.956,13.056,3400000.0
2007-06-15 05:00:00,12.986,13.143,12.951,13.086,5250000.0
2007-06-15 05:30:00,13.027,13.155,12.963,13.064,4500000.0
2007-06-15 06:00:00,13.016,13.109,12.964,12.974,5000000.0
2007-06-15 06:30:00,13.076,13.139,12.953,13.045,6550000.0
2007-06-15 07:00:00,13.059,13.118,12.887,12.999,6700000.0
2007-06-15 07:30:00,13.01,13.121,12.919,13.063,6450000.0
2007-06-15 08:00:00,12.964,13.138,12.92,12.983,10450000.0
2007-06-15 08:30:00,13.016,13.117,12.909,13.004,10350000.0
2007-06-15 09:00:00,13.021,13.097,12.89,13.014,13450000.0
2007-06-15 09:30:00,13.032,13.13,12.876,13.009,12250000.0
2007-06-15 10:00:00,13.073,13.104,12.905,12.949,10950000.0
2007-06-15 10:30:00,13.072,13.126,12.882,13.052,13100000.0
2007-06-15 11:00:00,12.946,13.089,12.873,12.967,10600000.0
2007-06-15 11:30:00,12.958,13.072,12.861,13.029,13500000.0
2007-06-15 12:00:00,12.946,13.097,12.856,12.996,12050000.0
2007-06-15 12:30:00,12.964,13.088,12.863,12.94,12800000.0
2007-06-15 13:00:00,13.026,13.086,12.844,12.98,12200000.0
2007-06-15 13:30:00,12.969,13.094,12.874,13.028,12050000.0
2007-06-15 14:00:00,13.04,13.092,12.859,13.028,10750000.0
2007-06-15 14:30:00,13.04,13.209,12.896,13.109,12800000.0
2007-06-15 15:00:00,13.126,13.222,12.967,13.165,13300000.0
2007-06-15 15:30:00,13.149,13.214,12.979,13.095,12950000.0
2007-06-15 16:00:00,13.107,13.217,12.977,13.144,12500000.0
2007-06-15 16:30:00,13.08,13.218,12.999,13.086,13150000.0
2007-06-15 17:00:00,13.029,13.223,12.972,13.092,15600000.0
2007-06-15 17:30:00,13.132,13.243,13.0,13.179,14350000.0
2007-06-15 18:00:00,13.185,13.226,12.993,13.08,12250000.0
2007-06-15 18:30:00,13.159,13.28,13.026,13.183,12900000.0
2007-06-15 19:00:00,13.171,13.252,13.046,13.053,12150000.0
2007-06-15 19:30:00,13.145,13.219,13.043,13.178,10450000.0
2007-06-15 20:00:00,13.107,13.224,13.033,13.176,5650000.0
2007-06-15 20:30:00,13.131,13.202,13.02,13.137,5050000.0
2007-06-15 21:00:00,13.124,13.235,13.031,13.154,3150000.0
2007-06-15 21:30:00,13.125,13.221,13.071,13.204,3250000.0
2007-06-15 22:00:00,13.113,13.205,13.054,13.126,3150000.0
2007-06-15 22:30:00,13.126,13.216,13.059,13.176,4450000.0
2007-06-17 23:00:00,13.085,13.238,13.084,13.206,1300000.0
2007-06-17 23:30:00,13.173,13.227,13.106,13.189,700000.0
2007-06-18 00:00:00,13.21,13.36,13.092,13.144,5000000.0
2007-06-18 00:30:00,13.208,13.249,13.102,13.208,3450000.0
2007-06-18 01:00:00,13.174,13.27,13.072,13.216,5350000.0
2007-06-18 01:30:00,13.11,13.258,13.091,13.196,4750000.0
2007-06-18 02:00:00,13.217,13.25,13.043,13.2,9250000.0
2007-06-18 02:30:00,13.113,13.26,13.08,13.181,6150000.0
2007-06-18 03:00:00,13.193,13.291,13.092,13.207,6300000.0
2007-06-18 03:30:00,13.202,13.237,13.073,13.184,7350000.0
2007-06-18 04:00:00,13.209,13.278,13.083,13.156,5100000.0
2007-06-18 04:30:00,13.189,13.252,13.082,13.114,5100000.0
2007-06-18 05:00:00,13.195,13.272,13.073,13.185,6700000.0
2007-06-18 05:30:00,13.172,13.267,13.093,13.224,3900000.0
2007-06-18 06:00:00,13.232,13.245,13.09,13.136,3350000.0
2007-06-18 06:30:00,13.221,13.263,13.062,13.228,6550000.0
2007-06-18 07:00:00,13.226,13.286,13.085,13.221,7350000.0
2007-06-18 07:30:00,13.161,13.285,13.101,13.132,6500000.0
2007-06-18 08:00:00,13.221,13.305,13.098,13.214,11350000.0
2007-06-18 08:30:00,13.165,13.321,13.103,13.244,11500000.0
2007-06-18 09:00:00,13.25,13.333,13.088,13.29,12000000.0
2007-06-18 09:30:00,13.157,13.338,13.12,13.257,12600000.0
2007-06-18 10:00:00,13.258,13.333,13.104,13.227,13800000.0
2007-06-18 10:30:00,13.167,13.295,13.082,13.128,15200000.0
2007-06-18 11:00:00,13.173,13.32,13.088,13.196,13150000.0
2007-06-18 11:30:00,13.266,13.313,13.119,13.224,12500000.0
2007-06-18 12:00:00,13.228,13.299,13.119,13.251,11100000.0
2007-06-18 12:30:00,13.256,13.339,13.13,13.244,12700000.0
2007-06-18 13:00:00,13.188,13.3,13.063,13.216,12800000.0
2007-06-18 13:30:00,13.27,13.308,13.113,13.264,12200000.0
2007-06-18 14:00:00,13.227,13.315,13.07,13.233,11900000.0
2007-06-18 14:30:00,13.267,13.384,13.143,13.327,13150000.0
2007-06-18 15:00:00,13.198,13.336,13.121,13.237,12800000.0
2007-06-18 15:30:00,13.268,13.33,13.104,13.202,13550000.0
2007-06-18 16:00:00,13.257,13.296,13.089,13.151,13500000.0
2007-06-18 16:30:00,13.141,13.295,13.072,13.18,13250000.0
2007-06-18 17:00:00,13.251,13.317,13.089,13.251,13100000.0
2007-06-18 17:30:00,13.13,13.296,13.052,13.221,12750000.0
2007-06-18 18:00:00,13.139,13.266,13.004,13.169,13100000.0
2007-06-18 18:30:00,13.139,13.225,12.998,13.114,13450000.0
2007-06-18 19:00:00,13.094,13.212,13.024,13.093,11150000.0
2007-06-18 19:30:00,13.097,13.229,12.999,13.064,10000000.0
2007-06-18 20:00:00,13.138,13.198,13.022,13.176,4450000.0
2007-06-18 20:30:00,13.084,13.207,13.014,13.199,4850000.0
2007-06-18 21:00:00,13.132,13.209,13.052,13.084,4200000.0
2007-06-18 21:30:00,13.177,13.192,13.052,13.086,3200000.0
2007-06-18 22:00:00,13.154,13.208,13.076,13.158,1900000.0
2007-06-18 22:30:00,13.196,13.199,13.039,13.14,3700000.0
2007-06-18 23:00:00,13.152,13.172,13.028,13.124,2450000.0
2007-06-18 23:30:00,13.171,13.182,13.027,13.115,1200000.0
2007-06-19 00:00:00,13.19,13.33,13.036,13.105,3750000.0
2007-06-19 00:30:00,13.084,13.19,13.047,13.124,2550000.0
2007-06-19 01:00:00,13.195,13.223,13.036,13.143,3000000.0
2007-06-19 01:30:00,13.151,13.206,13.044,13.089,2650000.0
2007-06-19 02:00:00,13.203,13.253,13.045,13.139,6250000.0
2007-06-19 02:30:00,13.131,13.211,13.046,13.139,3800000.0
2007-06-19 03:00:00,13.195,13.212,13.037,13.147,5000000.0
2007-06-19 03:30:00,13.199,13.214,13.027,13.117,3050000.0
2007-06-19 04:00:00,13.214,13.24,13.027,13.156,4200000.0
2007-06-19 04:30:00,13.181,13.187,13.041,13.107,2650000.0
2007-06-19 05:00:00,13.149,13.228,13.031,13.145,4000000.0
2007-06-19 05:30:00,13.067,13.239,13.021,13.13,6400000.0
2007-06-19 06:00:00,13.172,13.21,13.01,13.092,4250000.0
2007-06-19 06:30:00,13.168,13.226,13.026,13.17,7800000.0
2007-06-19 07:00:00,13.129,13.195,13.028,13.158,6650000.0
2007-06-19 07:30:00,13.084,13.209,13.014,13.166,6750000.0
2007-06-19 08:00:00,13.141,13.213,12.993,13.122,8850000.0
2007-06-19 08:30:00,13.035,13.243,12.996,13.097,11100000.0
2007-06-19 09:00:00,13.175,13.279,13.028,13.21,12400000.0
2007-06-19 09:30:00,13.092,13.254,13.022,13.167,11300000.0
2007-06-19 10:00:00,13.162,13.216,13.017,13.172,12850000.0
2007-06-19 10:30:00,13.111,13.238,12.977,13.037,15550000.0
2007-06-19 11:00:00,13.096,13.202,12.968,13.056,13150000.0
2007-06-19 11:30:00,13.098,13.159,12.957,13.032,11550000.0
2007-06-19 12:00:00,13.069,13.199,12.958,13.147,12800000.0
2007-06-19 12:30:00,13.117,13.186,12.97,13.1,12700000.0
2007-06-19 13:00:00,13.035,13.196,12.974,13.097,12750000.0
2007-06-19 13:30:00,13.151,13.189,12.99,13.126,11600000.0
2007-06-19 14:00:00,13.093,13.151,12.902,13.095,12050000.0
2007-06-19 14:30:00,13.091,13.177,12.909,13.135,12750000.0
2007-06-19 15:00:00,13.03,13.182,12.957,13.042,12600000.0
2007-06-19 15:30:00,13.073,13.187,12.965,13.098,13450000.0
2007-06-19 16:00:00,13.144,13.22,12.95,13.028,13500000.0
2007-06-19 16:30:00,13.02,13.217,12.966,13.087,12750000.0
2007-06-19 17:00:00,13.223,13.223,12.959,13.134,13100000.0
2007-06-19 17:30:00,13.047,13.211,12.992,13.143,12900000.0
2007-06-19 18:00:00,13.057,13.288,13.013,13.177,13200000.0
2007-06-19 18:30:00,13.168,13.326,13.086,13.241,13200000.0
2007-06-19 19:00:00,13.199,13.336,13.12,13.212,11700000.0
2007-06-19 19:30:00,13.169,13.303,13.117,13.29,6000000.0
2007-06-19 20:00:00,13.26,13.336,13.133,13.225,5850000.0
2007-06-19 20:30:00,13.179,13.292,13.12,13.255,4650000.0
2007-06-19 21:00:00,13.224,13.33,13.145,13.271,4450000.0
2007-06-19 21:30:00,13.188,13.317,13.158,13.211,3400000.0
2007-06-19 22:00:00,13.268,13.319,13.161,13.254,3250000.0
2007-06-19 22:30:00,13.286,13.292,13.158,13.228,2500000.0
2007-06-19 23:00:00,13.277,13.311,13.214,13.246,550000.0
2007-06-19 23:30:00,13.248,13.315,13.17,13.256,2500000.0
2007-06-20 00:00:00,13.25,13.38,13.13,13.209,3900000.0
2007-06-20 00:30:00,13.292,13.323,13.164,13.225,2550000.0
2007-06-20 01:00:00,13.161,13.272,13.161,13.234,850000.0
2007-06-20 01:30:00,13.266,13.303,13.192,13.264,950000.0
2007-06-20 02:00:00,13.287,13.304,13.103,13.183,8850000.0
2007-06-20 02:30:00,13.232,13.268,13.094,13.196,4550000.0
2007-06-20 03:00:00,13.155,13.276,13.118,13.196,4450000.0
2007-06-20 03:30:00,13.271,13.271,13.092,13.174,4250000.0
2007-06-20 04:00:00,13.22,13.265,13.114,13.202,3500000.0
2007-06-20 04:30:00,13.186,13.286,13.128,13.217,1750000.0
2007-06-20 05:00:00,13.198,13.273,13.113,13.153,2750000.0
2007-06-20 05:30:00,13.273,13.281,13.102,13.175,4850000.0
2007-06-20 06:00:00,13.231,13.269,13.093,13.093,2150000.0
2007-06-20 06:30:00,13.154,13.289,13.088,13.217,5750000.0
2007-06-20 07:00:00,13.239,13.288,13.073,13.216,6000000.0
2007-06-20 07:30:00,13.236,13.325,13.093,13.184,5100000.0
2007-06-20 08:00:00,13.231,13.326,13.076,13.188,9500000.0
2007-06-20 08:30:00,13.147,13.291,13.119,13.224,8700000.0
2007-06-20 09:00:00,13.263,13.333,13.091,13.234,11400000.0
2007-06-20 09:30:00,13.172,13.313,13.08,13.252,9250000.0
2007-06-20 10:00:00,13.245,13.327,13.088,13.257,13950000.0
2007-06-20 10:30:00,13.163,13.363,13.059,13.075,15550000.0
2007-06-20 11:00:00,13.188,13.301,13.077,13.149,12750000.0
2007-06-20 11:30:00,13.236,13.317,13.074,13.179,12500000.0
2007-06-20 12:00:00,13.221,13.306,13.079,13.261,13050000.0
2007-06-20 12:30:00,13.278,13.328,13.104,13.236,12700000.0
2007-06-20 13:00:00,13.177,13.345,13.111,13.265,12250000.0
2007-06-20 13:30:00,13.293,13.35,13.117,13.281,11250000.0
2007-06-20 14:00:00,13.308,13.34,13.116,13.273,10500000.0
2007-06-20 14:30:00,13.254,13.367,13.119,13.342,13150000.0
2007-06-20 15:00:00,13.183,13.391,13.086,13.156,12750000.0
2007-06-20 15:30:00,13.204,13.26,13.031,13.146,13450000.0
2007-06-20 16:00:00,13.195,13.255,13.022,13.137,13500000.0
2007-06-20 16:30:00,13.137,13.279,13.067,13.145,13250000.0
2007-06-20 17:00:00,13.243,13.261,13.031,13.189,13100000.0
2007-06-20 17:30:00,13.109,13.286,13.032,13.198,12900000.0
2007-06-20 18:00:00,13.12,13.264,13.039,13.196,13050000.0
2007-06-20 18:30:00,13.197,13.253,13.058,13.178,13700000.0
2007-06-20 19:00:00,13.16,13.232,13.028,13.077,11150000.0
2007-06-20 19:30:00,13.105,13.229,13.035,13.148,6000000.0
2007-06-20 20:00:00,13.142,13.238,13.016,13.19,7500000.0
2007-06-20 20:30:00,13.117,13.278,13.029,13.163,5850000.0
2007-06-20 21:00:00,13.168,13.226,13.043,13.126,5400000.0
2007-06-20 21:30:00,13.134,13.179,12.987,13.035,5450000.0
2007-06-20 22:00:00,13.039,13.161,12.973,13.161,7350000.0
2007-06-20 22:30:00,13.152,13.185,13.029,13.102,3000000.0
2007-06-20 23:00:00,13.083,13.191,12.998,13.106,3550000.0
2007-06-20 23:30:00,13.147,13.147,13.018,13.079,400000.0
2007-06-21 00:00:00,13.17,13.24,12.96,13.068,3200000.0
2007-06-21 00:30:00,13.15,13.15,13.009,13.104,2150000.0
2007-06-21 01:00:00,13.157,13.175,13.021,13.11,4350000.0
2007-06-21 01:30:00,13.103,13.176,13.016,13.134,3200000.0
2007-06-21 02:00:00,13.13,13.183,12.998,13.057,6600000.0
2007-06-21 02:30:00,13.111,13.17,12.942,13.046,7200000.0
2007-06-21 03:00:00,13.09,13.132,12.966,13.027,5900000.0
2007-06-21 03:30:00,13.023,13.136,12.949,13.064,3500000.0
2007-06-21 04:00:00,12.994,13.131,12.983,13.037,2850000.0
2007-06-21 04:30:00,13.123,13.151,12.971,13.103,7450000.0
2007-06-21 05:00:00,13.136,13.16,12.985,13.033,2500000.0
2007-06-21 05:30:00,13.082,13.15,12.973,13.065,4800000.0
2007-06-21 06:00:00,13.087,13.185,12.993,13.053,6250000.0
2007-06-21 06:30:00,13.014,13.208,12.991,13.099,5550000.0
2007-06-21 07:00:00,13.109,13.163,12.989,13.112,5950000.0
2007-06-21 07:30:00,13.108,13.158,13.004,13.11,5900000.0
2007-06-21 08:00:00,13.161,13.194,12.978,13.106,8650000.0
2007-06-21 08:30:00,13.026,13.18,12.975,13.104,10000000.0
2007-06-21 09:00:00,13.143,13.206,12.986,13.14,12200000.0
2007-06-21 09:30:00,13.023,13.194,12.985,13.142,11200000.0
2007-06-21 10:00:00,13.136,13.187,12.959,13.016,11600000.0
2007-06-21 10:30:00,13.048,13.189,12.946,13.001,14550000.0
2007-06-21 11:00:00,13.008,13.173,12.957,13.015,12050000.0
2007-06-21 11:30:00,13.113,13.194,12.946,13.066,11750000.0
2007-06-21 12:00:00,13.071,13.196,12.932,13.091,13400000.0
2007-06-21 12:30:00,13.097,13.153,12.953,13.104,13400000.0
2007-06-21 13:00:00,12.977,13.154,12.929,13.08,12700000.0
2007-06-21 13:30:00,13.116,13.163,12.962,13.145,12450000.0
2007-06-21 14:00:00,13.091,13.18,12.978,13.057,12250000.0
2007-06-21 14:30:00,13.142,13.21,12.961,13.175,13150000.0
2007-06-21 15:00:00,13.05,13.229,13.012,13.095,12900000.0
2007-06-21 15:30:00,13.129,13.211,12.943,12.962,13350000.0
2007-06-21 16:00:00,13.023,13.12,12.868,12.998,13500000.0
2007-06-21 16:30:00,13.007,13.139,12.891,12.976,13450000.0
2007-06-21 17:00:00,13.07,13.112,12.86,13.031,13100000.0
2007-06-21 17:30:00,12.893,13.024,12.783,12.926,12850000.0
2007-06-21 18:00:00,12.839,13.005,12.789,12.959,13150000.0
2007-06-21 18:30:00,12.961,13.006,12.795,12.944,13700000.0
2007-06-21 19:00:00,12.92,13.071,12.826,12.971,11700000.0
2007-06-21 19:30:00,12.972,13.101,12.912,12.953,8750000.0
2007-06-21 20:00:00,13.053,13.102,12.912,12.994,6350000.0
2007-06-21 20:30:00,12.931,13.084,12.888,13.002,5250000.0
2007-06-21 21:00:00,13.031,13.075,12.922,13.009,5250000.0
2007-06-21 21:30:00,12.968,13.092,12.933,13.02,3200000.0
2007-06-21 22:00:00,13.041,13.117,12.943,13.081,3500000.0
2007-06-21 22:30:00,13.059,13.076,12.934,13.046,2850000.0
2007-06-21 23:00:00,13.064,13.082,12.932,12.97,2750000.0
2007-06-21 23:30:00,13.006,13.097,12.933,13.017,1400000.0
2007-06-22 00:00:00,13.11,13.17,12.974,13.026,1500000.0
2007-06-22 00:30:00,13.051,13.1,12.955,13.009,3150000.0
2007-06-22 01:00:00,13.034,13.075,12.915,13.027,3150000.0
2007-06-22 01:30:00,13.013,13.104,12.942,13.014,2800000.0
2007-06-22 02:00:00,13.044,13.096,12.932,12.975,4550000.0
2007-06-22 02:30:00,13.066,13.096,12.947,13.014,4750000.0
2007-06-22 03:00:00,13.039,13.117,12.968,13.058,2950000.0
2007-06-22 03:30:00,13.073,13.144,12.942,13.034,3600000.0
2007-06-22 04:00:00,12.979,13.095,12.941,13.025,3450000.0
2007-06-22 04:30:00,13.085,13.101,12.952,12.977,2650000.0
2007-06-22 05:00:00,13.071,13.1,12.942,13.022,3900000.0
2007-06-22 05:30:00,13.078,13.099,12.928,12.986,3800000.0
2007-06-22 06:00:00,12.966,13.092,12.92,13.048,2900000.0
2007-06-22 06:30:00,12.953,13.112,12.891,13.08,4700000.0
2007-06-22 07:00:00,12.973,13.089,12.934,12.982,1900000.0
2007-06-22 07:30:00,13.049,13.159,12.924,13.053,6650000.0
2007-06-22 08:00:00,13.039,13.07,12.896,12.98,6150000.0
2007-06-22 08:30:00,12.935,13.102,12.878,13.014,10700000.0
2007-06-22 09:00:00,13.054,13.103,12.901,13.047,11100000.0
2007-06-22 09:30:00,12.946,13.098,12.872,13.027,12200000.0
2007-06-22 10:00:00,13.039,13.111,12.859,13.014,14000000.0
2007-06-22 10:30:00,12.895,13.098,12.884,12.938,13400000.0
2007-06-22 11:00:00,12.994,13.173,12.903,12.979,10200000.0
2007-06-22 11:30:00,13.078,13.132,12.898,13.021,11350000.0
2007-06-22 12:00:00,13.039,13.148,12.908,13.086,12900000.0
2007-06-22 12:30:00,13.083,13.15,12.903,13.076,13150000.0
2007-06-22 13:00:00,13.018,13.148,12.943,13.093,12500000.0
2007-06-22 13:30:00,13.089,13.154,12.924,13.114,12050000.0
2007-06-22 14:00:00,13.056,13.15,12.942,13.032,12000000.0
2007-06-22 14:30:00,13.084,13.186,12.949,13.13,13150000.0
2007-06-22 15:00:00,13.018,13.184,12.921,13.011,12750000.0
2007-06-22 15:30:00,13.059,13.132,12.907,12.975,13600000.0
2007-06-22 16:00:00,13.069,13.152,12.917,13.004,13500000.0
2007-06-22 16:30:00,13.011,13.155,12.907,12.963,13150000.0
2007-06-22 17:00:00,13.096,13.122,12.896,13.114,13100000.0
2007-06-22 17:30:00,12.979,13.137,12.921,13.074,12550000.0
2007-06-22 18:00:00,12.999,13.115,12.867,13.034,13350000.0
2007-06-22 18:30:00,12.976,13.058,12.854,12.956,13750000.0
2007-06-22 19:00:00,12.938,13.06,12.798,12.917,11550000.0
2007-06-22 19:30:00,12.93,13.051,12.838,12.991,6700000.0
2007-06-22 20:00:00,12.993,13.033,12.843,12.939,5700000.0
2007-06-22 20:30:00,12.897,13.045,12.865,12.98,5550000.0
2007-06-22 21:00:00,12.979,13.025,12.874,12.952,2500000.0
2007-06-22 21:30:00,12.993,13.031,12.896,12.919,2700000.0
2007-06-22 22:00:00,13.015,13.039,12.903,12.974,3050000.0
2007-06-22 22:30:00,12.996,13.033,12.9,13.02,2150000.0
2007-06-24 23:00:00,13.02,13.034,12.89,12.949,1550000.0
2007-06-24 23:30:00,13.029,13.043,12.891,12.977,1200000.0
2007-06-25 00:00:00,13.03,13.06,12.8,12.951,2950000.0
2007-06-25 00:30:00,12.918,13.038,12.879,12.916,2850000.0
2007-06-25 01:00:00,13.02,13.032,12.902,12.984,1900000.0
2007-06-25 01:30:00,12.96,13.021,12.88,12.922,5050000.0
2007-06-25 02:00:00,12.971,13.028,12.86,12.941,5050000.0
2007-06-25 02:30:00,12.974,13.011,12.859,12.963,3000000.0
2007-06-25 03:00:00,12.934,13.019,12.881,12.999,1350000.0
2007-06-25 03:30:00,13.016,13.024,12.883,12.983,2150000.0
2007-06-25 04:00:00,12.964,13.003,12.883,12.93,2600000.0
2007-06-25 04:30:00,12.974,12.994,12.874,12.994,2250000.0
2007-06-25 05:00:00,12.984,13.0,12.889,12.949,2200000.0
2007-06-25 05:30:00,13.002,13.052,12.892,12.98,5250000.0
2007-06-25 06:00:00,12.951,13.019,12.885,12.939,2000000.0
2007-06-25 06:30:00,12.906,13.06,12.862,12.984,4550000.0
2007-06-25 07:00:00,12.998,13.058,12.889,12.892,5350000.0
2007-06-25 07:30:00,12.969,13.072,12.874,12.993,4250000.0
2007-06-25 08:00:00,13.018,13.054,12.85,12.913,3950000.0
2007-06-25 08:30:00,12.931,13.03,12.823,12.913,11550000.0
2007-06-25 09:00:00,12.947,13.006,12.819,12.945,13200000.0
2007-06-25 09:30:00,12.965,13.022,12.824,12.866,11300000.0
2007-06-25 10:00:00,12.977,13.023,12.765,12.831,12500000.0
2007-06-25 10:30:00,12.965,13.021,12.733,12.943,13100000.0
2007-06-25 11:00:00,12.868,12.967,12.74,12.832,13150000.0
2007-06-25 11:30:00,12.833,13.0,12.764,12.931,13500000.0
2007-06-25 12:00:00,12.875,12.971,12.74,12.866,13100000.0
2007-06-25 12:30:00,12.854,12.961,12.739,12.813,12600000.0
2007-06-25 13:00:00,12.891,12.956,12.742,12.859,13150000.0
2007-06-25 13:30:00,12.873,12.984,12.755,12.94,11550000.0
2007-06-25 14:00:00,12.958,12.986,12.791,12.936,12050000.0
2007-06-25 14:30:00,12.915,12.958,12.727,12.754,12500000.0
2007-06-25 15:00:00,12.876,12.921,12.65,12.783,13150000.0
2007-06-25 15:30:00,12.788,12.876,12.604,12.799,13400000.0
2007-06-25 16:00:00,12.764,12.877,12.665,12.844,12500000.0
2007-06-25 16:30:00,12.761,12.95,12.693,12.785,13150000.0
2007-06-25 17:00:00,12.715,12.921,12.67,12.819,15550000.0
2007-06-25 17:30:00,12.832,13.002,12.72,12.95,13950000.0
2007-06-25 18:00:00,12.977,13.022,12.751,12.83,12600000.0
2007-06-25 18:30:00,12.924,12.975,12.745,12.905,12550000.0
2007-06-25 19:00:00,12.887,12.924,12.659,12.692,12500000.0
2007-06-25 19:30:00,12.793,12.889,12.676,12.857,9100000.0
2007-06-25 20:00:00,12.755,12.885,12.683,12.741,6950000.0
2007-06-25 20:30:00,12.818,12.842,12.64,12.762,7000000.0
2007-06-25 21:00:00,12.792,12.89,12.674,12.729,5200000.0
2007-06-25 21:30:00,12.762,12.857,12.683,12.802,4950000.0
2007-06-25 22:00:00,12.794,12.856,12.697,12.78,3450000.0
2007-06-25 22:30:00,12.794,12.824,12.696,12.806,2550000.0
2007-06-25 23:00:00,12.721,12.828,12.704,12.805,2200000.0
2007-06-25 23:30:00,12.794,12.825,12.693,12.77,1250000.0
2007-06-26 00:00:00,12.794,12.857,12.696,12.836,2250000.0
2007-06-26 00:30:00,12.807,12.855,12.734,12.798,850000.0
2007-06-26 01:00:00,12.815,12.828,12.718,12.794,1200000.0
2007-06-26 01:30:00,12.802,12.869,12.703,12.847,2450000.0
2007-06-26 02:00:00,12.804,12.869,12.681,12.814,6450000.0
2007-06-26 02:30:00,12.826,12.86,12.683,12.755,5750000.0
2007-06-26 03:00:00,12.787,12.859,12.67,12.745,6600000.0
2007-06-26 03:30:00,12.788,12.846,12.683,12.755,5500000.0
2007-06-26 04:00:00,12.769,12.814,12.683,12.788,3900000.0
2007-06-26 04:30:00,12.831,12.831,12.683,12.789,2800000.0
2007-06-26 05:00:00,12.812,12.869,12.699,12.742,5500000.0
2007-06-26 05:30:00,12.784,12.872,12.693,12.793,6050000.0
2007-06-26 06:00:00,12.806,12.889,12.691,12.819,3700000.0
2007-06-26 06:30:00,12.809,12.847,12.703,12.764,4850000.0
2007-06-26 07:00:00,12.729,12.851,12.674,12.726,5950000.0
2007-06-26 07:30:00,12.739,12.861,12.673,12.832,8500000.0
2007-06-26 08:00:00,12.799,12.863,12.663,12.701,8350000.0
2007-06-26 08:30:00,12.704,12.826,12.633,12.709,10050000.0
2007-06-26 09:00:00,12.746,12.812,12.608,12.714,13350000.0
2007-06-26 09:30:00,12.718,12.793,12.574,12.651,13250000.0
2007-06-26 10:00:00,12.75,12.824,12.563,12.599,12950000.0
2007-06-26 10:30:00,12.727,12.794,12.574,12.776,11400000.0
2007-06-26 11:00:00,12.643,12.818,12.589,12.667,12650000.0
2007-06-26 11:30:00,12.66,12.816,12.609,12.76,11550000.0
2007-06-26 12:00:00,12.681,12.855,12.596,12.77,12900000.0
2007-06-26 12:30:00,12.719,12.863,12.633,12.712,12800000.0
2007-06-26 13:00:00,12.815,12.854,12.637,12.782,13150000.0
2007-06-26 13:30:00,12.671,12.827,12.575,12.689,12000000.0
2007-06-26 14:00:00,12.74,12.793,12.491,12.663,12050000.0
2007-06-26 14:30:00,12.632,12.672,12.367,12.431,12600000.0
2007-06-26 15:00:00,12.531,12.6,12.372,12.567,12800000.0
2007-06-26 15:30:00,12.566,12.636,12.231,12.412,13650000.0
2007-06-26 16:00:00,12.38,12.455,12.194,12.376,12700000.0
2007-06-26 16:30:00,12.293,12.44,12.18,12.268,13100000.0
2007-06-26 17:00:00,12.246,12.46,12.191,12.369,15550000.0
2007-06-26 17:30:00,12.377,12.419,12.156,12.323,13950000.0
2007-06-26 18:00:00,12.31,12.31,11.987,12.058,12950000.0
2007-06-26 18:30:00,12.141,12.19,11.963,12.134,12800000.0
2007-06-26 19:00:00,12.102,12.28,11.994,12.066,12250000.0
2007-06-26 19:30:00,12.196,12.264,12.034,12.185,11500000.0
2007-06-26 20:00:00,12.092,12.236,12.041,12.091,8250000.0
2007-06-26 20:30:00,12.193,12.241,12.044,12.194,7900000.0
2007-06-26 21:00:00,12.112,12.23,12.077,12.227,3300000.0
2007-06-26 21:30:00,12.192,12.23,12.091,12.093,3350000.0
2007-06-26 22:00:00,12.15,12.25,12.071,12.16,5650000.0
2007-06-26 22:30:00,12.162,12.23,12.07,12.189,4000000.0
2007-06-26 23:00:00,12.175,12.195,12.066,12.193,2000000.0
2007-06-26 23:30:00,12.182,12.192,12.072,12.15,750000.0
2007-06-27 00:00:00,12.194,12.23,12.059,12.157,4350000.0
2007-06-27 00:30:00,12.201,12.232,12.087,12.222,2500000.0
2007-06-27 01:00:00,12.171,12.231,12.069,12.195,2300000.0
2007-06-27 01:30:00,12.196,12.293,12.095,12.239,3850000.0
2007-06-27 02:00:00,12.158,12.274,12.081,12.211,8900000.0
2007-06-27 02:30:00,12.229,12.276,12.097,12.182,4800000.0
2007-06-27 03:00:00,12.257,12.29,12.123,12.267,5800000.0
2007-06-27 03:30:00,12.228,12.28,12.11,12.185,7100000.0
2007-06-27 04:00:00,12.219,12.27,12.097,12.18,6200000.0
2007-06-27 04:30:00,12.119,12.275,12.097,12.139,6450000.0
2007-06-27 05:00:00,12.2,12.276,12.088,12.184,8150000.0
2007-06-27 05:30:00,12.199,12.282,12.093,12.194,6750000.0
2007-06-27 06:00:00,12.216,12.262,12.105,12.133,5650000.0
2007-06-27 06:30:00,12.196,12.223,12.028,12.107,5650000.0
2007-06-27 07:00:00,12.161,12.184,12.027,12.076,6000000.0
2007-06-27 07:30:00,12.117,12.177,11.981,12.151,6700000.0
2007-06-27 08:00:00,12.032,12.202,11.988,12.055,7450000.0
2007-06-27 08:30:00,12.079,12.199,11.974,12.032,8600000.0
2007-06-27 09:00:00,12.076,12.186,11.998,12.094,11300000.0
2007-06-27 09:30:00,12.091,12.19,11.984,12.14,10000000.0
2007-06-27 10:00:00,12.185,12.24,12.031,12.09,12600000.0
2007-06-27 10:30:00,12.197,12.275,12.056,12.267,13100000.0
2007-06-27 11:00:00,12.14,12.309,12.062,12.165,13300000.0
2007-06-27 11:30:00,12.193,12.332,12.092,12.232,13500000.0
2007-06-27 12:00:00,12.156,12.268,11.998,12.128,13550000.0
2007-06-27 12:30:00,12.107,12.234,11.992,12.105,12700000.0
2007-06-27 13:00:00,12.216,12.277,12.025,12.158,13150000.0
2007-06-27 13:30:00,12.093,12.229,12.029,12.176,12200000.0
2007-06-27 14:00:00,12.221,12.289,12.054,12.231,12450000.0
2007-06-27 14:30:00,12.194,12.294,12.065,12.121,12650000.0
2007-06-27 15:00:00,12.197,12.292,12.051,12.143,12600000.0
2007-06-27 15:30:00,12.252,12.315,12.079,12.236,13700000.0
2007-06-27 16:00:00,12.195,12.339,12.124,12.278,12650000.0
2007-06-27 16:30:00,12.229,12.346,12.093,12.195,13100000.0
2007-06-27 17:00:00,12.087,12.278,12.024,12.198,15550000.0
2007-06-27 17:30:00,12.237,12.333,12.085,12.249,14050000.0
2007-06-27 18:00:00,12.276,12.289,12.01,12.096,12650000.0
2007-06-27 18:30:00,12.178,12.241,12.03,12.204,12350000.0
2007-06-27 19:00:00,12.181,12.26,12.007,12.096,12500000.0
2007-06-27 19:30:00,12.157,12.214,12.024,12.195,11300000.0
2007-06-27 20:00:00,12.116,12.212,12.044,12.187,7950000.0
2007-06-27 20:30:00,12.162,12.232,12.05,12.165,6150000.0
2007-06-27 21:00:00,12.203,12.237,12.069,12.209,1200000.0
2007-06-27 21:30:00,12.203,12.207,12.102,12.195,850000.0
2007-06-27 22:00:00,12.184,12.205,12.084,12.162,1750000.0
2007-06-27 22:30:00,12.107,12.268,12.102,12.221,2250000.0
2007-06-27 23:00:00,12.229,12.258,12.135,12.229,2550000.0
2007-06-27 23:30:00,12.246,12.277,12.125,12.237,1400000.0
2007-06-28 00:00:00,12.29,12.47,12.145,12.261,2300000.0
2007-06-28 00:30:00,12.212,12.29,12.16,12.259,1550000.0
2007-06-28 01:00:00,12.255,12.331,12.15,12.226,1850000.0
2007-06-28 01:30:00,12.254,12.274,12.138,12.228,3250000.0
2007-06-28 02:00:00,12.16,12.321,12.103,12.174,9750000.0
2007-06-28 02:30:00,12.187,12.331,12.096,12.195,8150000.0
2007-06-28 03:00:00,12.225,12.295,12.073,12.254,9950000.0
2007-06-28 03:30:00,12.222,12.323,12.133,12.235,6750000.0
2007-06-28 04:00:00,12.208,12.326,12.133,12.269,6100000.0
2007-06-28 04:30:00,12.299,12.318,12.152,12.209,5400000.0
2007-06-28 05:00:00,12.244,12.328,12.134,12.234,4700000.0
2007-06-28 05:30:00,12.249,12.309,12.123,12.201,7650000.0
2007-06-28 06:00:00,12.246,12.271,12.123,12.192,4950000.0
2007-06-28 06:30:00,12.235,12.262,12.123,12.229,6050000.0
2007-06-28 07:00:00,12.251,12.293,12.118,12.141,6300000.0
2007-06-28 07:30:00,12.176,12.311,12.118,12.266,9250000.0
2007-06-28 08:00:00,12.16,12.34,12.123,12.161,8900000.0
2007-06-28 08:30:00,12.177,12.363,12.126,12.247,11550000.0
2007-06-28 09:00:00,12.246,12.356,12.144,12.254,13700000.0
2007-06-28 09:30:00,12.217,12.404,12.155,12.278,13600000.0
2007-06-28 10:00:00,12.361,12.419,12.171,12.219,11400000.0
2007-06-28 10:30:00,12.346,12.428,12.168,12.358,13100000.0
2007-06-28 11:00:00,12.268,12.437,12.216,12.3,13150000.0
2007-06-28 11:30:00,12.27,12.451,12.245,12.415,13500000.0
2007-06-28 12:00:00,12.383,12.487,12.199,12.31,13600000.0
2007-06-28 12:30:00,12.325,12.423,12.227,12.291,12800000.0
2007-06-28 13:00:00,12.379,12.43,12.225,12.372,13150000.0
2007-06-28 13:30:00,12.3,12.496,12.235,12.351,12200000.0
2007-06-28 14:00:00,12.426,12.46,12.199,12.376,12250000.0
2007-06-28 14:30:00,12.326,12.408,12.194,12.269,12900000.0
2007-06-28 15:00:00,12.318,12.403,12.184,12.328,13000000.0
2007-06-28 15:30:00,12.321,12.424,12.191,12.38,13550000.0
2007-06-28 16:00:00,12.34,12.474,12.198,12.367,12700000.0
2007-06-28 16:30:00,12.298,12.482,12.221,12.314,13100000.0
2007-06-28 17:00:00,12.278,12.491,12.255,12.383,15650000.0
2007-06-28 17:30:00,12.41,12.477,12.249,12.4,13900000.0
2007-06-28 18:00:00,12.431,12.48,12.254,12.321,12450000.0
2007-06-28 18:30:00,12.423,12.455,12.232,12.394,12050000.0
2007-06-28 19:00:00,12.405,12.44,12.208,12.227,11700000.0
2007-06-28 19:30:00,12.321,12.456,12.2,12.4,9150000.0
2007-06-28 20:00:00,12.292,12.424,12.228,12.281,8150000.0
2007-06-28 20:30:00,12.409,12.436,12.261,12.387,5800000.0
2007-06-28 21:00:00,12.406,12.447,12.243,12.447,4100000.0
2007-06-28 21:30:00,12.461,12.461,12.309,12.421,3900000.0
2007-06-28 22:00:00,12.451,12.485,12.289,12.39,5150000.0
2007-06-28 22:30:00,12.304,12.44,12.279,12.426,2700000.0
2007-06-28 23:00:00,12.409,12.425,12.319,12.425,1700000.0
2007-06-28 23:30:00,12.422,12.433,12.351,12.433,350000.0
2007-06-29 00:00:00,12.45,12.54,12.25,12.472,4050000.0
2007-06-29 00:30:00,12.448,12.463,12.309,12.429,2800000.0
2007-06-29 01:00:00,12.44,12.519,12.294,12.398,3450000.0
2007-06-29 01:30:00,12.399,12.438,12.293,12.41,3500000.0
2007-06-29 02:00:00,12.328,12.434,12.243,12.35,7550000.0
2007-06-29 02:30:00,12.353,12.4,12.249,12.355,4000000.0
2007-06-29 03:00:00,12.349,12.423,12.243,12.388,5350000.0
2007-06-29 03:30:00,12.393,12.431,12.263,12.335,4450000.0
2007-06-29 04:00:00,12.259,12.398,12.253,12.325,3950000.0
2007-06-29 04:30:00,12.344,12.387,12.253,12.344,3050000.0
2007-06-29 05:00:00,12.344,12.416,12.253,12.364,2950000.0
2007-06-29 05:30:00,12.379,12.422,12.253,12.274,5450000.0
2007-06-29 06:00:00,12.366,12.391,12.246,12.34,5800000.0
2007-06-29 06:30:00,12.359,12.406,12.253,12.313,5750000.0
2007-06-29 07:00:00,12.321,12.448,12.248,12.281,8200000.0
2007-06-29 07:30:00,12.289,12.465,12.26,12.416,9400000.0
2007-06-29 08:00:00,12.297,12.458,12.263,12.311,8050000.0
2007-06-29 08:30:00,12.334,12.457,12.272,12.331,8900000.0
2007-06-29 09:00:00,12.367,12.483,12.267,12.364,13250000.0
2007-06-29 09:30:00,12.324,12.46,12.258,12.33,11050000.0
2007-06-29 10:00:00,12.421,12.491,12.272,12.321,11700000.0
2007-06-29 10:30:00,12.436,12.49,12.264,12.486,11700000.0
2007-06-29 11:00:00,12.406,12.507,12.296,12.339,13400000.0
2007-06-29 11:30:00,12.392,12.507,12.305,12.446,13000000.0
2007-06-29 12:00:00,12.391,12.518,12.296,12.44,13250000.0
2007-06-29 12:30:00,12.394,12.547,12.331,12.348,12750000.0
2007-06-29 13:00:00,12.486,12.55,12.304,12.466,13150000.0
2007-06-29 13:30:00,12.458,12.549,12.32,12.433,11550000.0
2007-06-29 14:00:00,12.495,12.52,12.308,12.48,11900000.0
2007-06-29 14:30:00,12.418,12.473,12.252,12.346,12650000.0
2007-06-29 15:00:00,12.421,12.504,12.298,12.414,13400000.0
2007-06-29 15:30:00,12.428,12.491,12.266,12.37,13400000.0
2007-06-29 16:00:00,12.379,12.487,12.295,12.443,12600000.0
2007-06-29 16:30:00,12.391,12.494,12.275,12.374,13100000.0
2007-06-29 17:00:00,12.329,12.526,12.23,12.382,15550000.0
2007-06-29 17:30:00,12.396,12.503,12.24,12.455,13400000.0
2007-06-29 18:00:00,12.484,12.526,12.264,12.374,12900000.0
2007-06-29 18:30:00,12.451,12.464,12.264,12.44,12750000.0
2007-06-29 19:00:00,12.414,12.45,12.141,12.224,12300000.0
2007-06-29 19:30:00,12.295,12.404,12.181,12.262,8450000.0
2007-06-29 20:00:00,12.269,12.411,12.214,12.337,7200000.0
2007-06-29 20:30:00,12.264,12.374,12.193,12.334,7500000.0
2007-06-29 21:00:00,12.326,12.363,12.172,12.355,4050000.0
2007-06-29 21:30:00,12.345,12.386,12.203,12.291,6400000.0
2007-06-29 22:00:00,12.266,12.372,12.223,12.325,4050000.0
2007-06-29 22:30:00,12.271,12.382,12.227,12.373,2050000.0
2007-07-01 23:00:00,12.344,12.364,12.272,12.364,500000.0
2007-07-01 23:30:00,12.342,12.404,12.258,12.371,1300000.0
2007-07-02 00:00:00,12.354,12.401,12.274,12.331,1000000.0
2007-07-02 00:30:00,12.403,12.452,12.239,12.452,2150000.0
2007-07-02 01:00:00,12.37,12.466,12.305,12.381,4100000.0
2007-07-02 01:30:00,12.375,12.443,12.275,12.381,5200000.0
2007-07-02 02:00:00,12.398,12.445,12.263,12.369,6850000.0
2007-07-02 02:30:00,12.339,12.42,12.232,12.377,5550000.0
2007-07-02 03:00:00,12.442,12.456,12.273,12.413,4750000.0
2007-07-02 03:30:00,12.413,12.437,12.248,12.356,4350000.0
2007-07-02 04:00:00,12.359,12.425,12.253,12.356,4550000.0
2007-07-02 04:30:00,12.325,12.402,12.253,12.298,4350000.0
2007-07-02 05:00:00,12.359,12.437,12.244,12.354,3800000.0
2007-07-02 05:30:00,12.335,12.413,12.253,12.359,4300000.0
2007-07-02 06:00:00,12.29,12.385,12.251,12.29,3850000.0
2007-07-02 06:30:00,12.393,12.422,12.229,12.349,4200000.0
2007-07-02 07:00:00,12.355,12.429,12.236,12.265,7650000.0
2007-07-02 07:30:00,12.264,12.411,12.196,12.293,5850000.0
2007-07-02 08:00:00,12.362,12.42,12.24,12.35,8800000.0
2007-07-02 08:30:00,12.251,12.446,12.242,12.336,9550000.0
2007-07-02 09:00:00,12.373,12.505,12.239,12.425,10600000.0
2007-07-02 09:30:00,12.312,12.502,12.259,12.427,10950000.0
2007-07-02 10:00:00,12.438,12.521,12.274,12.44,12600000.0
2007-07-02 10:30:00,12.442,12.533,12.283,12.297,15550000.0
2007-07-02 11:00:00,12.384,12.494,12.268,12.366,13100000.0
2007-07-02 11:30:00,12.438,12.494,12.261,12.371,12500000.0
2007-07-02 12:00:00,12.381,12.431,12.224,12.383,13400000.0
2007-07-02 12:30:00,12.391,12.465,12.255,12.388,11650000.0
2007-07-02 13:00:00,12.326,12.456,12.231,12.341,11850000.0
2007-07-02 13:30:00,12.376,12.443,12.241,12.436,11650000.0
2007-07-02 14:00:00,12.413,12.502,12.262,12.362,12000000.0
2007-07-02 14:30:00,12.46,12.594,12.344,12.519,13150000.0
2007-07-02 15:00:00,12.402,12.559,12.328,12.435,12600000.0
2007-07-02 15:30:00,12.467,12.556,12.356,12.443,13250000.0
2007-07-02 16:00:00,12.505,12.582,12.333,12.505,13500000.0
2007-07-02 16:30:00,12.479,12.615,12.384,12.493,13150000.0
2007-07-02 17:00:00,12.588,12.588,12.375,12.576,13100000.0
2007-07-02 17:30:00,12.446,12.615,12.384,12.546,12600000.0
2007-07-02 18:00:00,12.449,12.609,12.365,12.484,13600000.0
2007-07-02 18:30:00,12.533,12.626,12.415,12.521,13700000.0
2007-07-02 19:00:00,12.499,12.631,12.405,12.539,11550000.0
2007-07-02 19:30:00,12.504,12.657,12.45,12.48,8850000.0
2007-07-02 20:00:00,12.602,12.635,12.454,12.51,7950000.0
2007-07-02 20:30:00,12.51,12.627,12.43,12.622,5150000.0
2007-07-02 21:00:00,12.558,12.609,12.472,12.549,2950000.0
2007-07-02 21:30:00,12.55,12.621,12.462,12.596,3650000.0
2007-07-02 22:00:00,12.545,12.646,12.435,12.581,5050000.0
2007-07-02 22:30:00,12.563,12.626,12.463,12.508,3250000.0
2007-07-02 23:00:00,12.547,12.597,12.436,12.566,2000000.0
2007-07-02 23:30:00,12.53,12.579,12.434,12.56,2650000.0
2007-07-03 00:00:00,12.529,12.668,12.445,12.616,5050000.0
2007-07-03 00:30:00,12.583,12.64,12.458,12.576,3800000.0
2007-07-03 01:00:00,12.552,12.639,12.47,12.529,2550000.0
2007-07-03 01:30:00,12.541,12.6,12.425,12.542,4300000.0
2007-07-03 02:00:00,12.535,12.612,12.413,12.549,5000000.0
2007-07-03 02:30:00,12.456,12.588,12.344,12.558,5550000.0
2007-07-03 03:00:00,12.495,12.603,12.423,12.543,3750000.0
2007-07-03 03:30:00,12.556,12.582,12.406,12.534,4300000.0
2007-07-03 04:00:00,12.554,12.573,12.423,12.526,3600000.0
2007-07-03 04:30:00,12.495,12.561,12.423,12.495,2900000.0
2007-07-03 05:00:00,12.505,12.566,12.433,12.489,3950000.0
2007-07-03 05:30:00,12.539,12.567,12.42,12.561,4150000.0
2007-07-03 06:00:00,12.512,12.587,12.416,12.492,4950000.0
2007-07-03 06:30:00,12.59,12.62,12.407,12.536,6450000.0
2007-07-03 07:00:00,12.528,12.62,12.452,12.518,5200000.0
2007-07-03 07:30:00,12.474,12.66,12.456,12.538,8500000.0
2007-07-03 08:00:00,12.603,12.646,12.402,12.564,9750000.0
2007-07-03 08:30:00,12.498,12.639,12.424,12.58,7950000.0
2007-07-03 09:00:00,12.617,12.651,12.429,12.558,8950000.0
2007-07-03 09:30:00,12.51,12.62,12.41,12.557,9900000.0
2007-07-03 10:00:00,12.555,12.63,12.401,12.555,13800000.0
2007-07-03 10:30:00,12.545,12.64,12.417,12.446,14800000.0
2007-07-03 11:00:00,12.486,12.639,12.394,12.479,10550000.0
2007-07-03 11:30:00,12.553,12.617,12.408,12.492,11800000.0
2007-07-03 12:00:00,12.521,12.612,12.397,12.546,12600000.0
2007-07-03 12:30:00,12.534,12.593,12.373,12.499,13150000.0
2007-07-03 13:00:00,12.468,12.595,12.4,12.521,12150000.0
2007-07-03 13:30:00,12.569,12.644,12.406,12.569,11650000.0
2007-07-03 14:00:00,12.546,12.634,12.401,12.481,12000000.0
2007-07-03 14:30:00,12.528,12.66,12.375,12.586,12700000.0
2007-07-03 15:00:00,12.469,12.588,12.381,12.464,12250000.0
2007-07-03 15:30:00,12.493,12.578,12.318,12.413,12900000.0
2007-07-03 16:00:00,12.484,12.557,12.322,12.358,13550000.0
2007-07-03 16:30:00,12.352,12.562,12.317,12.446,13100000.0
2007-07-03 17:00:00,12.549,12.571,12.327,12.491,13100000.0
2007-07-03 17:30:00,12.351,12.58,12.336,12.521,12850000.0
2007-07-03 18:00:00,12.481,12.6,12.377,12.451,13500000.0
2007-07-03 18:30:00,12.523,12.597,12.405,12.491,13650000.0
2007-07-03 19:00:00,12.501,12.6,12.396,12.449,11350000.0
2007-07-03 19:30:00,12.433,12.59,12.382,12.394,8800000.0
2007-07-03 20:00:00,12.536,12.561,12.355,12.507,6100000.0
2007-07-03 20:30:00,12.433,12.569,12.398,12.425,5900000.0
2007-07-03 21:00:00,12.546,12.561,12.391,12.561,4050000.0
2007-07-03 21:30:00,12.523,12.534,12.423,12.526,1250000.0
2007-07-03 22:00:00,12.497,12.589,12.397,12.57,4400000.0
2007-07-03 22:30:00,12.49,12.543,12.404,12.522,3200000.0
2007-07-03 23:00:00,12.514,12.564,12.394,12.511,3300000.0
2007-07-03 23:30:00,12.491,12.549,12.414,12.532,1800000.0
2007-07-04 00:00:00,12.58,12.66,12.432,12.584,4450000.0
2007-07-04 00:30:00,12.535,12.613,12.397,12.537,2750000.0
2007-07-04 01:00:00,12.499,12.593,12.404,12.522,2050000.0
2007-07-04 01:30:00,12.516,12.537,12.423,12.504,1000000.0
2007-07-04 02:00:00,12.427,12.58,12.396,12.485,4600000.0
2007-07-04 02:30:00,12.519,12.571,12.392,12.538,5850000.0
2007-07-04 03:00:00,12.527,12.574,12.403,12.506,4900000.0
2007-07-04 03:30:00,12.475,12.56,12.393,12.523,4100000.0
2007-07-04 04:00:00,12.5,12.553,12.404,12.531,4950000.0
2007-07-04 04:30:00,12.563,12.563,12.399,12.539,3150000.0
2007-07-04 05:00:00,12.518,12.563,12.4,12.456,2500000.0
2007-07-04 05:30:00,12.479,12.566,12.403,12.566,2600000.0
2007-07-04 06:00:00,12.498,12.543,12.384,12.456,2950000.0
2007-07-04 06:30:00,12.54,12.594,12.403,12.546,2350000.0
2007-07-04 07:00:00,12.537,12.578,12.403,12.486,3700000.0
2007-07-04 07:30:00,12.463,12.578,12.413,12.561,4950000.0
2007-07-04 08:00:00,12.549,12.6,12.416,12.52,5700000.0
2007-07-04 08:30:00,12.429,12.608,12.405,12.538,6600000.0
2007-07-04 09:00:00,12.555,12.606,12.397,12.554,8800000.0
2007-07-04 09:30:00,12.489,12.615,12.374,12.567,10150000.0
2007-07-04 10:00:00,12.537,12.631,12.396,12.543,9050000.0
2007-07-04 10:30:00,12.448,12.64,12.385,12.402,13300000.0
2007-07-04 11:00:00,12.488,12.634,12.374,12.469,12600000.0
2007-07-04 11:30:00,12.543,12.607,12.396,12.553,9200000.0
2007-07-04 12:00:00,12.511,12.609,12.373,12.515,11500000.0
2007-07-04 12:30:00,12.554,12.59,12.396,12.521,11100000.0
2007-07-04 13:00:00,12.441,12.606,12.408,12.549,11450000.0
2007-07-04 13:30:00,12.546,12.595,12.4,12.551,8050000.0
2007-07-04 14:00:00,12.507,12.597,12.413,12.501,9900000.0
2007-07-04 14:30:00,12.521,12.626,12.399,12.519,9700000.0
2007-07-04 15:00:00,12.518,12.628,12.425,12.484,8800000.0
2007-07-04 15:30:00,12.52,12.651,12.408,12.55,10400000.0
2007-07-04 16:00:00,12.561,12.656,12.385,12.532,11250000.0
2007-07-04 16:30:00,12.518,12.633,12.447,12.518,10750000.0
2007-07-04 17:00:00,12.606,12.695,12.448,12.616,9200000.0
2007-07-04 17:30:00,12.506,12.661,12.453,12.528,9550000.0
2007-07-04 18:00:00,12.482,12.633,12.451,12.598,6550000.0
2007-07-04 18:30:00,12.585,12.633,12.444,12.603,8850000.0
2007-07-04 19:00:00,12.534,12.649,12.459,12.514,7350000.0
2007-07-04 19:30:00,12.524,12.653,12.432,12.502,7500000.0
2007-07-04 20:00:00,12.597,12.633,12.449,12.561,5300000.0
2007-07-04 20:30:00,12.539,12.567,12.453,12.453,550000.0
2007-07-04 21:00:00,12.531,12.572,12.453,12.543,800000.0
2007-07-04 21:30:00,12.565,12.626,12.478,12.626,3200000.0
2007-07-04 22:00:00,12.593,12.642,12.476,12.594,2500000.0
2007-07-04 22:30:00,12.583,12.613,12.474,12.49,2600000.0
2007-07-04 23:00:00,12.568,12.623,12.485,12.597,1900000.0
2007-07-04 23:30:00,12.55,12.593,12.475,12.553,650000.0
2007-07-05 00:00:00,12.58,12.645,12.489,12.508,2500000.0
2007-07-05 00:30:00,12.575,12.635,12.479,12.604,3450000.0
2007-07-05 01:00:00,12.584,12.641,12.453,12.594,5200000.0
2007-07-05 01:30:00,12.489,12.614,12.466,12.594,3250000.0
2007-07-05 02:00:00,12.557,12.615,12.449,12.508,3550000.0
2007-07-05 02:30:00,12.518,12.6,12.431,12.565,4750000.0
2007-07-05 03:00:00,12.522,12.561,12.435,12.552,1550000.0
2007-07-05 03:30:00,12.551,12.598,12.434,12.554,1600000.0
2007-07-05 04:00:00,12.545,12.579,12.453,12.561,2450000.0
2007-07-05 04:30:00,12.554,12.566,12.445,12.561,1450000.0
2007-07-05 05:00:00,12.545,12.579,12.455,12.571,2700000.0
2007-07-05 05:30:00,12.57,12.598,12.444,12.571,4100000.0
2007-07-05 06:00:00,12.561,12.569,12.433,12.472,2550000.0
2007-07-05 06:30:00,12.47,12.648,12.417,12.551,4150000.0
2007-07-05 07:00:00,12.544,12.614,12.416,12.495,7300000.0
2007-07-05 07:30:00,12.47,12.625,12.422,12.502,6200000.0
2007-07-05 08:00:00,12.582,12.615,12.434,12.55,7200000.0
2007-07-05 08:30:00,12.451,12.627,12.435,12.564,7950000.0
2007-07-05 09:00:00,12.603,12.657,12.435,12.593,11950000.0
2007-07-05 09:30:00,12.512,12.673,12.434,12.617,11300000.0
2007-07-05 10:00:00,12.621,12.683,12.464,12.583,13700000.0
2007-07-05 10:30:00,12.595,12.66,12.418,12.431,14300000.0
2007-07-05 11:00:00,12.535,12.691,12.427,12.543,11950000.0
2007-07-05 11:30:00,12.614,12.663,12.429,12.538,12400000.0
2007-07-05 12:00:00,12.625,12.661,12.44,12.597,13350000.0
2007-07-05 12:30:00,12.574,12.648,12.421,12.421,12650000.0
2007-07-05 13:00:00,12.494,12.62,12.408,12.528,11800000.0
2007-07-05 13:30:00,12.598,12.64,12.445,12.607,11150000.0
2007-07-05 14:00:00,12.574,12.648,12.414,12.481,12000000.0
2007-07-05 14:30:00,12.603,12.637,12.403,12.565,12650000.0
2007-07-05 15:00:00,12.443,12.598,12.365,12.428,12400000.0
2007-07-05 15:30:00,12.482,12.565,12.334,12.411,13350000.0
2007-07-05 16:00:00,12.484,12.545,12.28,12.327,13100000.0
2007-07-05 16:30:00,12.299,12.471,12.222,12.32,13450000.0
2007-07-05 17:00:00,12.423,12.488,12.244,12.432,13100000.0
2007-07-05 17:30:00,12.317,12.456,12.25,12.442,12850000.0
2007-07-05 18:00:00,12.411,12.503,12.25,12.332,13750000.0
2007-07-05 18:30:00,12.366,12.455,12.26,12.382,13800000.0
2007-07-05 19:00:00,12.376,12.484,12.276,12.357,11200000.0
2007-07-05 19:30:00,12.311,12.503,12.306,12.33,9000000.0
2007-07-05 20:00:00,12.437,12.477,12.303,12.402,6300000.0
2007-07-05 20:30:00,12.375,12.487,12.31,12.354,4800000.0
2007-07-05 21:00:00,12.485,12.498,12.339,12.453,5500000.0
2007-07-05 21:30:00,12.419,12.489,12.342,12.462,3800000.0
2007-07-05 22:00:00,12.451,12.508,12.353,12.383,5650000.0
2007-07-05 22:30:00,12.466,12.511,12.322,12.37,5950000.0
2007-07-05 23:00:00,12.426,12.465,12.311,12.437,2300000.0
2007-07-06 00:00:00,12.48,12.75,12.325,12.456,5150000.0
2007-07-06 00:30:00,12.343,12.474,12.315,12.315,3900000.0
2007-07-06 01:00:00,12.392,12.472,12.314,12.436,2500000.0
2007-07-06 01:30:00,12.407,12.471,12.302,12.359,3750000.0
2007-07-06 02:00:00,12.37,12.498,12.331,12.456,3000000.0
2007-07-06 02:30:00,12.417,12.487,12.326,12.469,2550000.0
2007-07-06 03:00:00,12.425,12.483,12.344,12.456,3000000.0
2007-07-06 03:30:00,12.454,12.498,12.344,12.462,2650000.0
2007-07-06 04:00:00,12.489,12.508,12.36,12.462,2050000.0
2007-07-06 04:30:00,12.435,12.476,12.358,12.476,2400000.0
2007-07-06 05:00:00,12.456,12.469,12.355,12.374,2350000.0
2007-07-06 05:30:00,12.421,12.483,12.347,12.469,3150000.0
2007-07-06 06:00:00,12.405,12.473,12.325,12.38,3150000.0
2007-07-06 06:30:00,12.476,12.502,12.321,12.451,4500000.0
2007-07-06 07:00:00,12.43,12.505,12.321,12.378,5350000.0
2007-07-06 07:30:00,12.344,12.528,12.298,12.332,6550000.0
2007-07-06 08:00:00,12.421,12.504,12.287,12.38,8350000.0
2007-07-06 08:30:00,12.301,12.484,12.271,12.374,11400000.0
2007-07-06 09:00:00,12.415,12.467,12.238,12.409,12250000.0
2007-07-06 09:30:00,12.329,12.466,12.237,12.393,12350000.0
2007-07-06 10:00:00,12.391,12.453,12.216,12.401,13150000.0
2007-07-06 10:30:00,12.405,12.476,12.258,12.305,13950000.0
2007-07-06 11:00:00,12.335,12.464,12.236,12.36,12600000.0
2007-07-06 11:30:00,12.407,12.465,12.22,12.341,12050000.0
2007-07-06 12:00:00,12.367,12.443,12.192,12.331,13600000.0
2007-07-06 12:30:00,12.327,12.379,12.173,12.318,13400000.0
2007-07-06 13:00:00,12.21,12.399,12.181,12.353,12200000.0
2007-07-06 13:30:00,12.371,12.436,12.22,12.43,12000000.0
2007-07-06 14:00:00,12.371,12.449,12.25,12.328,12200000.0
2007-07-06 14:30:00,12.395,12.449,12.178,12.449,13050000.0
2007-07-06 15:00:00,12.311,12.53,12.253,12.418,12350000.0
2007-07-06 15:30:00,12.442,12.523,12.311,12.425,13350000.0
2007-07-06 16:00:00,12.474,12.634,12.319,12.518,13400000.0
2007-07-06 16:30:00,12.506,12.743,12.456,12.61,13200000.0
2007-07-06 17:00:00,12.709,12.746,12.489,12.706,13100000.0
2007-07-06 17:30:00,12.583,12.783,12.532,12.716,12950000.0
2007-07-06 18:00:00,12.652,12.765,12.536,12.601,13700000.0
2007-07-06 18:30:00,12.661,12.745,12.531,12.657,13400000.0
2007-07-06 19:00:00,12.609,12.755,12.476,12.549,12150000.0
2007-07-06 19:30:00,12.51,12.718,12.493,12.583,8800000.0
2007-07-06 20:00:00,12.608,12.714,12.499,12.606,8300000.0
2007-07-06 20:30:00,12.546,12.71,12.493,12.573,5000000.0
2007-07-06 21:00:00,12.672,12.682,12.523,12.579,3800000.0
2007-07-06 21:30:00,12.603,12.682,12.525,12.581,3850000.0
2007-07-06 22:00:00,12.632,12.687,12.527,12.646,2550000.0
2007-07-06 22:30:00,12.628,12.668,12.553,12.659,900000.0
2007-07-08 23:00:00,12.574,12.673,12.574,12.654,500000.0
2007-07-08 23:30:00,12.674,12.674,12.544,12.643,1200000.0
2007-07-09 00:00:00,12.621,12.725,12.543,12.674,2400000.0
2007-07-09 00:30:00,12.578,12.721,12.551,12.677,3400000.0
2007-07-09 01:00:00,12.658,12.728,12.543,12.659,5150000.0
2007-07-09 01:30:00,12.625,12.691,12.531,12.613,4750000.0
2007-07-09 02:00:00,12.634,12.677,12.506,12.586,5800000.0
2007-07-09 02:30:00,12.637,12.709,12.521,12.61,4800000.0
2007-07-09 03:00:00,12.636,12.665,12.51,12.665,7050000.0
2007-07-09 03:30:00,12.548,12.677,12.519,12.599,5350000.0
2007-07-09 04:00:00,12.626,12.666,12.551,12.649,1200000.0
2007-07-09 04:30:00,12.621,12.647,12.523,12.647,1850000.0
2007-07-09 05:00:00,12.641,12.681,12.536,12.611,2150000.0
2007-07-09 05:30:00,12.634,12.683,12.504,12.582,4100000.0
2007-07-09 06:00:00,12.624,12.639,12.503,12.575,2600000.0
2007-07-09 06:30:00,12.603,12.662,12.502,12.64,4900000.0
2007-07-09 07:00:00,12.526,12.699,12.505,12.574,6250000.0
2007-07-09 07:30:00,12.656,12.715,12.526,12.676,9250000.0
2007-07-09 08:00:00,12.567,12.725,12.519,12.578,9800000.0
2007-07-09 08:30:00,12.569,12.695,12.499,12.559,10450000.0
2007-07-09 09:00:00,12.583,12.702,12.511,12.636,13250000.0
2007-07-09 09:30:00,12.607,12.702,12.506,12.622,13500000.0
2007-07-09 10:00:00,12.659,12.768,12.509,12.584,12850000.0
2007-07-09 10:30:00,12.708,12.755,12.535,12.727,13100000.0
2007-07-09 11:00:00,12.63,12.786,12.568,12.625,13100000.0
2007-07-09 11:30:00,12.662,12.758,12.551,12.688,12300000.0
2007-07-09 12:00:00,12.65,12.747,12.534,12.666,12050000.0
2007-07-09 12:30:00,12.645,12.765,12.545,12.573,10850000.0
2007-07-09 13:00:00,12.709,12.755,12.528,12.639,12000000.0
2007-07-09 13:30:00,12.554,12.752,12.52,12.679,12000000.0
2007-07-09 14:00:00,12.738,12.744,12.544,12.718,12000000.0
2007-07-09 14:30:00,12.685,12.844,12.574,12.681,12600000.0
2007-07-09 15:00:00,12.74,12.811,12.608,12.717,13300000.0
2007-07-09 15:30:00,12.77,12.824,12.597,12.724,13400000.0
2007-07-09 16:00:00,12.69,12.835,12.6,12.825,12500000.0
2007-07-09 16:30:00,12.753,12.857,12.607,12.725,12600000.0
2007-07-09 17:00:00,12.666,12.813,12.583,12.729,15550000.0
2007-07-09 17:30:00,12.751,12.846,12.598,12.748,13700000.0
2007-07-09 18:00:00,12.769,12.814,12.599,12.677,12350000.0
2007-07-09 18:30:00,12.771,12.788,12.547,12.704,12400000.0
2007-07-09 19:00:00,12.7,12.742,12.542,12.567,11100000.0
2007-07-09 19:30:00,12.62,12.756,12.523,12.683,7050000.0
2007-07-09 20:00:00,12.605,12.706,12.526,12.576,5700000.0
2007-07-09 20:30:00,12.588,12.708,12.55,12.635,4950000.0
2007-07-09 21:00:00,12.674,12.743,12.536,12.72,4200000.0
2007-07-09 21:30:00,12.626,12.727,12.547,12.6,5200000.0
2007-07-09 22:00:00,12.676,12.693,12.555,12.64,3500000.0
2007-07-09 22:30:00,12.616,12.694,12.543,12.666,4800000.0
2007-07-09 23:00:00,12.619,12.66,12.523,12.592,3250000.0
2007-07-09 23:30:00,12.624,12.665,12.524,12.641,1150000.0
2007-07-10 00:00:00,12.633,12.683,12.526,12.681,2950000.0
2007-07-10 00:30:00,12.611,12.691,12.571,12.653,900000.0
2007-07-10 01:00:00,12.523,12.72,12.514,12.629,4900000.0
2007-07-10 01:30:00,12.646,12.708,12.553,12.64,3000000.0
2007-07-10 02:00:00,12.664,12.699,12.518,12.562,5950000.0
2007-07-10 02:30:00,12.658,12.758,12.545,12.677,3800000.0
2007-07-10 03:00:00,12.663,12.719,12.541,12.679,4250000.0
2007-07-10 03:30:00,12.699,12.702,12.555,12.664,2800000.0
2007-07-10 04:00:00,12.643,12.689,12.534,12.59,3700000.0
2007-07-10 04:30:00,12.665,12.708,12.582,12.657,1700000.0
2007-07-10 05:00:00,12.671,12.714,12.555,12.676,2450000.0
2007-07-10 05:30:00,12.659,12.695,12.549,12.637,2050000.0
2007-07-10 06:00:00,12.621,12.703,12.543,12.626,5450000.0
2007-07-10 06:30:00,12.643,12.725,12.537,12.694,5950000.0
2007-07-10 07:00:00,12.61,12.746,12.538,12.592,7700000.0
2007-07-10 07:30:00,12.554,12.743,12.525,12.624,8100000.0
2007-07-10 08:00:00,12.56,12.747,12.534,12.593,7050000.0
2007-07-10 08:30:00,12.606,12.734,12.565,12.637,8000000.0
2007-07-10 09:00:00,12.669,12.741,12.57,12.704,10600000.0
2007-07-10 09:30:00,12.667,12.782,12.566,12.695,10300000.0
2007-07-10 10:00:00,12.747,12.762,12.556,12.593,10750000.0
2007-07-10 10:30:00,12.758,12.764,12.576,12.747,9050000.0
2007-07-10 11:00:00,12.66,12.795,12.581,12.626,11750000.0
2007-07-10 11:30:00,12.673,12.836,12.604,12.731,9650000.0
2007-07-10 12:00:00,12.684,12.796,12.565,12.715,12100000.0
2007-07-10 12:30:00,12.673,12.767,12.56,12.694,10150000.0
2007-07-10 13:00:00,12.737,12.775,12.562,12.715,11650000.0
2007-07-10 13:30:00,12.624,12.818,12.581,12.758,11550000.0
2007-07-10 14:00:00,12.758,12.884,12.653,12.788,12350000.0
2007-07-10 14:30:00,12.808,12.879,12.633,12.673,12750000.0
2007-07-10 15:00:00,12.776,12.849,12.615,12.754,13500000.0
2007-07-10 15:30:00,12.776,12.872,12.636,12.773,13400000.0
2007-07-10 16:00:00,12.75,12.84,12.61,12.768,12450000.0
2007-07-10 16:30:00,12.706,12.955,12.633,12.858,13200000.0
2007-07-10 17:00:00,12.783,13.006,12.754,12.901,15250000.0
2007-07-10 17:30:00,12.899,12.98,12.749,12.895,13900000.0
2007-07-10 18:00:00,12.911,12.95,12.672,12.749,12200000.0
2007-07-10 18:30:00,12.88,12.912,12.698,12.879,11700000.0
2007-07-10 19:00:00,12.861,12.91,12.65,12.836,12600000.0
2007-07-10 19:30:00,12.798,12.888,12.697,12.811,8950000.0
2007-07-10 20:00:00,12.82,12.918,12.693,12.765,8300000.0
2007-07-10 20:30:00,12.697,12.879,12.669,12.864,6850000.0
2007-07-10 21:00:00,12.849,12.938,12.72,12.851,5200000.0
2007-07-10 21:30:00,12.853,12.903,12.729,12.851,4400000.0
2007-07-10 22:00:00,12.839,12.897,12.718,12.81,5250000.0
2007-07-10 22:30:00,12.824,12.867,12.725,12.764,3300000.0
2007-07-10 23:00:00,12.844,12.855,12.752,12.853,1400000.0
2007-07-10 23:30:00,12.835,12.881,12.739,12.739,750000.0
2007-07-11 00:00:00,12.9,12.99,12.693,12.857,4850000.0
2007-07-11 00:30:00,12.865,12.905,12.749,12.876,2650000.0
2007-07-11 01:00:00,12.833,12.906,12.754,12.869,2050000.0
2007-07-11 01:30:00,12.904,12.908,12.734,12.75,3050000.0
2007-07-11 02:00:00,12.779,12.924,12.73,12.789,5750000.0
2007-07-11 02:30:00,12.875,12.947,12.764,12.866,3750000.0
2007-07-11 03:00:00,12.879,12.91,12.742,12.91,3200000.0
2007-07-11 03:30:00,12.805,12.93,12.741,12.84,4450000.0
2007-07-11 04:00:00,12.873,12.887,12.727,12.875,4700000.0
2007-07-11 04:30:00,12.859,12.875,12.753,12.84,2300000.0
2007-07-11 05:00:00,12.872,12.931,12.708,12.767,5350000.0
2007-07-11 05:30:00,12.854,12.933,12.744,12.806,4150000.0
2007-07-11 06:00:00,12.908,12.908,12.749,12.852,3250000.0
2007-07-11 06:30:00,12.853,12.931,12.748,12.863,5100000.0
2007-07-11 07:00:00,12.774,12.923,12.742,12.812,5550000.0
2007-07-11 07:30:00,12.894,12.95,12.755,12.929,9700000.0
2007-07-11 08:00:00,12.8,12.958,12.771,12.833,10400000.0
2007-07-11 08:30:00,12.86,13.007,12.777,12.886,10700000.0
2007-07-11 09:00:00,12.908,12.998,12.746,12.884,13750000.0
2007-07-11 09:30:00,12.841,12.981,12.75,12.878,11250000.0
2007-07-11 10:00:00,12.95,13.005,12.735,12.83,11500000.0
2007-07-11 10:30:00,12.929,12.984,12.729,12.932,12150000.0
2007-07-11 11:00:00,12.835,12.992,12.748,12.8,12250000.0
2007-07-11 11:30:00,12.84,12.956,12.741,12.911,12950000.0
2007-07-11 12:00:00,12.85,12.951,12.732,12.865,12050000.0
2007-07-11 12:30:00,12.851,12.937,12.73,12.8,11750000.0
2007-07-11 13:00:00,12.924,12.985,12.758,12.918,12550000.0
2007-07-11 13:30:00,12.822,12.963,12.744,12.852,11700000.0
2007-07-11 14:00:00,12.917,12.958,12.744,12.905,11150000.0
2007-07-11 14:30:00,12.899,12.968,12.732,12.84,12250000.0
2007-07-11 15:00:00,12.894,12.947,12.71,12.836,13150000.0
2007-07-11 15:30:00,12.873,12.906,12.692,12.848,13400000.0
2007-07-11 16:00:00,12.805,12.912,12.692,12.852,12200000.0
2007-07-11 16:30:00,12.753,12.864,12.685,12.745,13000000.0
2007-07-11 17:00:00,12.688,12.9,12.653,12.797,15250000.0
2007-07-11 17:30:00,12.803,12.897,12.629,12.806,14150000.0
2007-07-11 18:00:00,12.822,12.88,12.653,12.732,12200000.0
2007-07-11 18:30:00,12.849,12.899,12.699,12.878,12650000.0
2007-07-11 19:00:00,12.789,12.894,12.688,12.849,10900000.0
2007-07-11 19:30:00,12.801,12.859,12.66,12.823,7400000.0
2007-07-11 20:00:00,12.729,12.864,12.679,12.704,6900000.0
2007-07-11 20:30:00,12.72,12.928,12.65,12.765,8950000.0
2007-07-11 21:00:00,12.8,12.942,12.712,12.724,3800000.0
2007-07-11 21:30:00,12.841,12.874,12.706,12.873,6250000.0
2007-07-11 22:00:00,12.836,12.858,12.71,12.743,3400000.0
2007-07-11 22:30:00,12.79,12.855,12.716,12.841,4300000.0
2007-07-11 23:00:00,12.834,12.855,12.705,12.844,2500000.0
2007-07-11 23:30:00,12.834,12.855,12.762,12.853,500000.0
2007-07-12 00:00:00,12.9,13.11,12.717,12.778,4300000.0
2007-07-12 00:30:00,12.852,12.872,12.732,12.855,2650000.0
2007-07-12 01:00:00,12.856,12.904,12.733,12.825,4050000.0
2007-07-12 01:30:00,12.848,12.892,12.708,12.812,4550000.0
2007-07-12 02:00:00,12.774,12.869,12.73,12.733,3700000.0
2007-07-12 02:30:00,12.829,12.895,12.723,12.855,2600000.0
2007-07-12 03:00:00,12.864,12.897,12.728,12.873,4600000.0
2007-07-12 03:30:00,12.884,12.904,12.733,12.848,3250000.0
2007-07-12 04:00:00,12.836,12.869,12.727,12.843,2150000.0
2007-07-12 04:30:00,12.855,12.869,12.743,12.82,2450000.0
2007-07-12 05:00:00,12.853,12.895,12.769,12.83,950000.0
2007-07-12 05:30:00,12.844,12.899,12.735,12.856,4100000.0
2007-07-12 06:00:00,12.914,12.914,12.718,12.806,5200000.0
2007-07-12 06:30:00,12.735,12.912,12.694,12.753,6800000.0
2007-07-12 07:00:00,12.736,12.907,12.72,12.778,4950000.0
2007-07-12 07:30:00,12.827,12.886,12.686,12.823,8250000.0
2007-07-12 08:00:00,12.707,12.914,12.683,12.747,9850000.0
2007-07-12 08:30:00,12.754,12.891,12.688,12.819,10750000.0
2007-07-12 09:00:00,12.836,12.907,12.715,12.861,12950000.0
2007-07-12 09:30:00,12.809,12.922,12.692,12.831,11100000.0
2007-07-12 10:00:00,12.89,12.966,12.729,12.739,12450000.0
2007-07-12 10:30:00,12.874,12.921,12.71,12.877,12700000.0
2007-07-12 11:00:00,12.767,12.92,12.708,12.745,12500000.0
2007-07-12 11:30:00,12.776,12.916,12.692,12.846,13450000.0
2007-07-12 12:00:00,12.84,12.927,12.71,12.877,12800000.0
2007-07-12 12:30:00,12.794,12.971,12.744,12.809,11800000.0
2007-07-12 13:00:00,12.921,12.982,12.741,12.906,11750000.0
2007-07-12 13:30:00,12.82,12.959,12.746,12.897,9350000.0
2007-07-12 14:00:00,12.944,13.007,12.78,12.935,12050000.0
2007-07-12 14:30:00,12.911,13.026,12.782,12.792,12050000.0
2007-07-12 15:00:00,12.931,12.966,12.75,12.919,13150000.0
2007-07-12 15:30:00,12.947,13.067,12.811,13.006,13700000.0
2007-07-12 16:00:00,12.976,13.097,12.874,13.02,12500000.0
2007-07-12 16:30:00,12.957,13.083,12.864,12.977,12500000.0
2007-07-12 17:00:00,12.896,13.158,12.87,13.0,15600000.0
2007-07-12 17:30:00,12.982,13.067,12.815,12.993,13750000.0
2007-07-12 18:00:00,13.036,13.099,12.851,12.932,11950000.0
2007-07-12 18:30:00,13.032,13.08,12.876,13.028,12400000.0
2007-07-12 19:00:00,12.978,13.124,12.897,12.974,15650000.0
2007-07-12 19:30:00,12.929,13.107,12.904,13.059,8700000.0
2007-07-12 20:00:00,12.949,13.088,12.87,12.97,5950000.0
2007-07-12 20:30:00,12.949,13.096,12.894,13.054,5800000.0
2007-07-12 21:00:00,13.044,13.102,12.92,12.986,3600000.0
2007-07-12 21:30:00,13.048,13.07,12.908,13.06,5450000.0
2007-07-12 22:00:00,13.037,13.065,12.909,13.044,3050000.0
2007-07-12 22:30:00,13.034,13.055,12.922,13.042,2650000.0
2007-07-12 23:00:00,13.021,13.036,12.911,12.991,3600000.0
2007-07-12 23:30:00,13.022,13.034,12.905,12.976,1150000.0
2007-07-13 00:00:00,13.029,13.088,12.933,13.038,2600000.0
2007-07-13 00:30:00,12.992,13.09,12.992,13.09,550000.0
2007-07-13 01:00:00,13.081,13.081,12.938,13.002,1550000.0
2007-07-13 01:30:00,13.078,13.115,12.927,13.021,2950000.0
2007-07-13 02:00:00,13.048,13.105,12.915,13.036,6000000.0
2007-07-13 02:30:00,13.029,13.061,12.917,12.99,2250000.0
2007-07-13 03:00:00,13.021,13.075,12.88,12.88,3100000.0
2007-07-13 03:30:00,12.932,13.059,12.895,12.97,2350000.0
2007-07-13 04:00:00,12.96,13.045,12.906,12.997,2100000.0
2007-07-13 04:30:00,13.022,13.052,12.905,13.034,1700000.0
2007-07-13 05:00:00,13.029,13.103,12.921,13.043,2450000.0
2007-07-13 05:30:00,13.044,13.088,12.915,12.93,4050000.0
2007-07-13 06:00:00,13.067,13.074,12.884,12.986,5350000.0
2007-07-13 06:30:00,12.991,13.083,12.89,13.028,8450000.0
2007-07-13 07:00:00,12.906,13.061,12.88,12.928,7550000.0
2007-07-13 07:30:00,13.052,13.073,12.851,13.044,8700000.0
2007-07-13 08:00:00,12.92,13.079,12.891,12.931,9050000.0
2007-07-13 08:30:00,12.952,13.09,12.895,12.961,10050000.0
2007-07-13 09:00:00,12.996,13.1,12.895,13.014,8050000.0
2007-07-13 09:30:00,12.952,13.162,12.919,13.038,12850000.0
2007-07-13 10:00:00,13.087,13.132,12.931,12.959,12650000.0
2007-07-13 10:30:00,13.116,13.176,12.906,13.106,12600000.0
2007-07-13 11:00:00,13.019,13.145,12.925,13.004,12650000.0
2007-07-13 11:30:00,13.014,13.135,12.904,13.051,12650000.0
2007-07-13 12:00:00,13.014,13.138,12.887,13.058,11700000.0
2007-07-13 12:30:00,12.981,13.163,12.934,12.975,11300000.0
2007-07-13 13:00:00,13.096,13.156,12.908,13.054,12900000.0
2007-07-13 13:30:00,12.971,13.15,12.939,13.026,10900000.0
2007-07-13 14:00:00,13.095,13.144,12.826,12.901,12200000.0
2007-07-13 14:30:00,12.969,13.061,12.817,12.867,12550000.0
2007-07-13 15:00:00,12.98,13.075,12.846,13.067,13050000.0
2007-07-13 15:30:00,13.066,13.107,12.87,13.016,13650000.0
2007-07-13 16:00:00,12.981,13.135,12.873,13.068,12150000.0
2007-07-13 16:30:00,12.999,13.093,12.814,12.902,13200000.0
2007-07-13 17:00:00,12.844,13.038,12.821,13.004,15250000.0
2007-07-13 17:30:00,13.005,13.108,12.869,13.005,13950000.0
2007-07-13 18:00:00,13.03,13.076,12.859,12.916,10750000.0
2007-07-13 18:30:00,13.018,13.058,12.852,13.021,12050000.0
2007-07-13 19:00:00,13.008,13.06,12.825,12.879,10800000.0
2007-07-13 19:30:00,12.935,13.017,12.856,12.979,4600000.0
2007-07-13 20:00:00,12.915,13.016,12.838,12.896,2850000.0
2007-07-13 20:30:00,12.883,13.038,12.842,12.966,5350000.0
2007-07-13 21:00:00,12.974,13.052,12.862,12.928,3950000.0
2007-07-13 21:30:00,12.969,13.021,12.873,13.01,7250000.0
2007-07-13 22:00:00,12.964,13.027,12.859,12.92,4450000.0
2007-07-13 22:30:00,12.961,13.005,12.828,12.975,4400000.0
2007-07-15 23:00:00,12.961,13.024,12.891,12.915,700000.0
2007-07-15 23:30:00,12.974,12.994,12.893,12.994,750000.0
2007-07-16 00:00:00,12.966,13.057,12.851,13.036,5800000.0
2007-07-16 00:30:00,12.924,13.046,12.889,12.993,2600000.0
2007-07-16 01:00:00,12.904,13.052,12.858,12.898,2950000.0
2007-07-16 01:30:00,13.026,13.03,12.873,12.949,4300000.0
2007-07-16 02:00:00,12.965,13.039,12.865,13.014,4650000.0
2007-07-16 02:30:00,13.023,13.037,12.866,12.894,6700000.0
2007-07-16 03:00:00,12.949,13.016,12.874,12.904,2900000.0
2007-07-16 03:30:00,13.027,13.027,12.873,12.994,3950000.0
2007-07-16 04:00:00,12.883,13.04,12.883,12.981,2250000.0
2007-07-16 04:30:00,12.955,12.996,12.864,12.976,2800000.0
2007-07-16 05:00:00,12.921,13.02,12.864,13.0,2700000.0
2007-07-16 05:30:00,12.968,13.047,12.893,12.999,2200000.0
2007-07-16 06:00:00,13.047,13.049,12.869,12.989,5300000.0
2007-07-16 06:30:00,12.873,13.065,12.869,12.981,5100000.0
2007-07-16 07:00:00,13.007,13.047,12.873,12.882,3800000.0
2007-07-16 07:30:00,12.93,13.051,12.875,13.001,6200000.0
2007-07-16 08:00:00,13.018,13.088,12.884,12.973,3800000.0
2007-07-16 08:30:00,12.955,13.057,12.852,12.957,6850000.0
2007-07-16 09:00:00,13.003,13.09,12.869,13.016,9900000.0
2007-07-16 09:30:00,12.922,13.066,12.867,13.019,10400000.0
2007-07-16 10:00:00,13.029,13.114,12.837,12.994,12750000.0
2007-07-16 10:30:00,12.988,13.074,12.828,12.889,14900000.0
2007-07-16 11:00:00,12.974,13.063,12.832,12.937,12050000.0
2007-07-16 11:30:00,13.028,13.054,12.843,12.955,11700000.0
2007-07-16 12:00:00,12.98,13.062,12.817,12.978,13400000.0
2007-07-16 12:30:00,12.949,13.053,12.837,12.991,12000000.0
2007-07-16 13:00:00,12.871,13.041,12.846,12.999,11300000.0
2007-07-16 13:30:00,12.913,13.089,12.861,13.024,11650000.0
2007-07-16 14:00:00,12.989,13.075,12.863,12.891,11700000.0
2007-07-16 14:30:00,12.996,13.057,12.828,12.971,12900000.0
2007-07-16 15:00:00,12.884,13.003,12.75,12.844,12650000.0
2007-07-16 15:30:00,12.908,13.045,12.781,12.916,13350000.0
2007-07-16 16:00:00,12.967,13.048,12.795,12.919,13450000.0
2007-07-16 16:30:00,12.927,13.065,12.82,12.849,12900000.0
2007-07-16 17:00:00,12.946,12.969,12.756,12.954,13100000.0
2007-07-16 17:30:00,12.832,12.993,12.793,12.955,12850000.0
2007-07-16 18:00:00,12.925,12.991,12.769,12.879,13200000.0
2007-07-16 18:30:00,12.924,13.0,12.795,12.885,13750000.0
2007-07-16 19:00:00,12.859,12.976,12.785,12.878,11150000.0
2007-07-16 19:30:00,12.843,13.016,12.77,12.794,7550000.0
2007-07-16 20:00:00,12.917,12.95,12.751,12.894,8350000.0
2007-07-16 20:30:00,12.821,12.96,12.76,12.806,7750000.0
2007-07-16 21:00:00,12.91,12.958,12.797,12.898,1900000.0
2007-07-16 21:30:00,12.876,12.946,12.769,12.843,4500000.0
2007-07-16 22:00:00,12.854,12.953,12.775,12.775,3700000.0
2007-07-16 22:30:00,12.794,12.948,12.745,12.881,6200000.0
2007-07-16 23:00:00,12.848,12.894,12.754,12.882,2050000.0
2007-07-16 23:30:00,12.858,12.901,12.765,12.882,900000.0
2007-07-17 00:00:00,12.851,12.942,12.773,12.825,5400000.0
2007-07-17 00:30:00,12.93,12.968,12.785,12.902,3950000.0
2007-07-17 01:00:00,12.871,12.952,12.772,12.915,5250000.0
2007-07-17 01:30:00,12.824,12.946,12.78,12.886,2900000.0
2007-07-17 02:00:00,12.875,12.969,12.772,12.904,5200000.0
2007-07-17 02:30:00,12.871,12.944,12.761,12.885,3500000.0
2007-07-17 03:00:00,12.816,12.93,12.767,12.886,2650000.0
2007-07-17 03:30:00,12.888,12.916,12.753,12.876,3950000.0
2007-07-17 04:00:00,12.847,12.893,12.756,12.865,3650000.0
2007-07-17 04:30:00,12.797,12.922,12.761,12.863,3150000.0
2007-07-17 05:00:00,12.842,12.929,12.766,12.813,1800000.0
2007-07-17 05:30:00,12.865,12.911,12.752,12.911,3450000.0
2007-07-17 06:00:00,12.899,12.931,12.793,12.899,900000.0
2007-07-17 06:30:00,12.921,12.962,12.77,12.878,4200000.0
2007-07-17 07:00:00,12.912,12.92,12.792,12.844,2600000.0
2007-07-17 07:30:00,12.852,12.953,12.773,12.856,4250000.0
2007-07-17 08:00:00,12.897,12.946,12.744,12.85,3900000.0
2007-07-17 08:30:00,12.894,12.925,12.715,12.828,8700000.0
2007-07-17 09:00:00,12.907,12.93,12.754,12.892,8300000.0
2007-07-17 09:30:00,12.782,12.938,12.717,12.887,7850000.0
2007-07-17 10:00:00,12.889,12.928,12.685,12.852,12350000.0
2007-07-17 10:30:00,12.838,12.911,12.683,12.683,15150000.0
2007-07-17 11:00:00,12.775,12.892,12.671,12.805,11550000.0
2007-07-17 11:30:00,12.89,12.915,12.694,12.8,12150000.0
2007-07-17 12:00:00,12.824,12.919,12.683,12.843,12950000.0
2007-07-17 12:30:00,12.842,12.893,12.691,12.866,12600000.0
2007-07-17 13:00:00,12.852,12.929,12.703,12.815,10850000.0
2007-07-17 13:30:00,12.746,12.915,12.701,12.879,11500000.0
2007-07-17 14:00:00,12.838,12.913,12.672,12.813,10450000.0
2007-07-17 14:30:00,12.89,13.001,12.743,12.975,13200000.0
2007-07-17 15:00:00,12.942,13.022,12.78,12.865,12150000.0
2007-07-17 15:30:00,12.924,13.042,12.804,12.894,13300000.0
2007-07-17 16:00:00,12.964,13.05,12.829,12.925,13400000.0
2007-07-17 16:30:00,12.911,13.013,12.836,12.879,13200000.0
2007-07-17 17:00:00,12.931,13.011,12.788,13.011,12800000.0
2007-07-17 17:30:00,12.888,13.028,12.829,12.952,12750000.0
2007-07-17 18:00:00,12.927,13.032,12.788,12.851,13450000.0
2007-07-17 18:30:00,12.917,12.991,12.789,12.914,13750000.0
2007-07-17 19:00:00,12.889,12.97,12.757,12.834,11950000.0
2007-07-17 19:30:00,12.814,12.955,12.737,12.792,10350000.0
2007-07-17 20:00:00,12.891,12.945,12.737,12.868,7200000.0
2007-07-17 20:30:00,12.808,12.967,12.74,12.788,7150000.0
2007-07-17 21:00:00,12.848,12.914,12.727,12.86,6000000.0
2007-07-17 21:30:00,12.841,12.918,12.743,12.849,7250000.0
2007-07-17 22:00:00,12.817,12.89,12.74,12.846,3500000.0
2007-07-17 22:30:00,12.793,12.874,12.724,12.857,4450000.0
2007-07-17 23:00:00,12.775,12.902,12.775,12.889,1200000.0
2007-07-17 23:30:00,12.823,12.902,12.725,12.843,1400000.0
2007-07-18 00:00:00,12.94,13.24,12.722,12.775,4750000.0
2007-07-18 00:30:00,12.883,12.906,12.724,12.843,2800000.0
2007-07-18 01:00:00,12.851,12.891,12.733,12.854,3750000.0
2007-07-18 01:30:00,12.804,12.89,12.744,12.774,3750000.0
2007-07-18 02:00:00,12.822,12.94,12.744,12.901,3000000.0
2007-07-18 02:30:00,12.807,12.928,12.766,12.82,4850000.0
2007-07-18 03:00:00,12.865,12.933,12.788,12.808,4250000.0
2007-07-18 03:30:00,12.865,12.928,12.773,12.889,4300000.0
2007-07-18 04:00:00,12.857,12.892,12.774,12.891,4200000.0
2007-07-18 04:30:00,12.892,12.926,12.768,12.839,3400000.0
2007-07-18 05:00:00,12.837,12.937,12.754,12.813,2600000.0
2007-07-18 05:30:00,12.87,12.974,12.793,12.861,3000000.0
2007-07-18 06:00:00,12.864,12.955,12.784,12.931,4950000.0
2007-07-18 06:30:00,12.873,13.006,12.765,12.911,9850000.0
2007-07-18 07:00:00,12.927,12.977,12.792,12.849,8550000.0
2007-07-18 07:30:00,12.887,12.987,12.765,12.909,5200000.0
2007-07-18 08:00:00,12.921,12.996,12.772,12.89,8000000.0
2007-07-18 08:30:00,12.855,13.026,12.815,12.911,10400000.0
2007-07-18 09:00:00,12.985,13.03,12.829,12.974,11450000.0
2007-07-18 09:30:00,12.915,13.047,12.784,12.944,11850000.0
2007-07-18 10:00:00,12.967,13.007,12.81,12.946,12700000.0
2007-07-18 10:30:00,12.948,13.009,12.794,12.794,15200000.0
2007-07-18 11:00:00,12.897,13.003,12.801,12.895,12000000.0
2007-07-18 11:30:00,12.96,13.002,12.769,12.911,12400000.0
2007-07-18 12:00:00,12.923,13.016,12.782,12.921,13400000.0
2007-07-18 12:30:00,12.916,13.037,12.773,12.907,11600000.0
2007-07-18 13:00:00,12.915,12.949,12.753,12.868,12050000.0
2007-07-18 13:30:00,12.809,12.992,12.773,12.942,11800000.0
2007-07-18 14:00:00,12.903,12.983,12.774,12.836,11900000.0
2007-07-18 14:30:00,12.907,12.975,12.723,12.89,13050000.0
2007-07-18 15:00:00,12.884,12.958,12.726,12.83,12350000.0
2007-07-18 15:30:00,12.876,12.974,12.741,12.86,13450000.0
2007-07-18 16:00:00,12.914,12.983,12.768,12.876,13800000.0
2007-07-18 16:30:00,12.971,13.213,12.947,13.055,13200000.0
2007-07-18 17:00:00,13.098,13.193,12.977,13.138,12850000.0
2007-07-18 17:30:00,13.013,13.222,12.99,13.157,12500000.0
2007-07-18 18:00:00,13.051,13.225,13.0,13.124,13650000.0
2007-07-18 18:30:00,13.175,13.206,13.018,13.137,13850000.0
2007-07-18 19:00:00,13.119,13.228,13.016,13.108,11800000.0
2007-07-18 19:30:00,13.082,13.217,13.017,13.07,9050000.0
2007-07-18 20:00:00,13.186,13.237,13.023,13.1,5850000.0
2007-07-18 20:30:00,13.075,13.21,12.989,13.058,7850000.0
2007-07-18 21:00:00,13.131,13.188,13.007,13.117,2800000.0
2007-07-18 21:30:00,13.169,13.177,12.993,13.069,4500000.0
2007-07-18 22:00:00,13.129,13.166,13.014,13.134,3750000.0
2007-07-18 22:30:00,13.08,13.158,13.013,13.129,3050000.0
2007-07-18 23:00:00,13.092,13.18,13.012,13.175,3300000.0
2007-07-18 23:30:00,13.137,13.19,13.039,13.094,1550000.0
2007-07-19 00:00:00,13.08,13.184,13.013,13.078,4150000.0
2007-07-19 00:30:00,13.11,13.187,13.004,13.139,3500000.0
2007-07-19 01:00:00,13.132,13.234,13.011,13.128,5150000.0
2007-07-19 01:30:00,13.129,13.139,13.004,13.044,2700000.0
2007-07-19 02:00:00,13.123,13.161,12.995,13.161,4200000.0
2007-07-19 02:30:00,13.149,13.166,12.998,13.116,2450000.0
2007-07-19 03:00:00,13.071,13.149,12.992,13.119,3350000.0
2007-07-19 03:30:00,13.151,13.212,12.993,13.116,5800000.0
2007-07-19 04:00:00,13.038,13.158,13.013,13.118,3400000.0
2007-07-19 04:30:00,13.152,13.152,13.009,13.128,3100000.0
2007-07-19 05:00:00,13.097,13.146,13.014,13.13,3550000.0
2007-07-19 05:30:00,13.12,13.159,12.992,13.159,2600000.0
2007-07-19 06:00:00,13.043,13.137,12.983,13.125,2700000.0
2007-07-19 06:30:00,13.022,13.185,12.964,13.121,8850000.0
2007-07-19 07:00:00,13.137,13.156,12.983,13.016,7400000.0
2007-07-19 07:30:00,13.003,13.154,12.968,13.035,6150000.0
2007-07-19 08:00:00,13.133,13.203,12.985,13.089,6100000.0
2007-07-19 08:30:00,13.018,13.182,12.993,13.057,10200000.0
2007-07-19 09:00:00,13.139,13.189,12.969,13.152,10550000.0
2007-07-19 09:30:00,13.091,13.189,12.994,13.127,11800000.0
2007-07-19 10:00:00,13.139,13.207,12.988,13.173,10900000.0
2007-07-19 10:30:00,13.153,13.252,13.018,13.061,15450000.0
2007-07-19 11:00:00,13.154,13.256,13.048,13.109,11450000.0
2007-07-19 11:30:00,13.188,13.25,13.017,13.122,11550000.0
2007-07-19 12:00:00,13.178,13.272,13.051,13.221,13400000.0
2007-07-19 12:30:00,13.197,13.27,13.038,13.208,12850000.0
2007-07-19 13:00:00,13.194,13.283,13.053,13.185,12250000.0
2007-07-19 13:30:00,13.082,13.268,13.054,13.206,12200000.0
2007-07-19 14:00:00,13.173,13.305,13.064,13.106,12150000.0
2007-07-19 14:30:00,13.175,13.3,13.022,13.237,12900000.0
2007-07-19 15:00:00,13.23,13.3,13.083,13.191,11350000.0
2007-07-19 15:30:00,13.235,13.304,13.066,13.154,13250000.0
2007-07-19 16:00:00,13.201,13.305,13.057,13.148,13350000.0
2007-07-19 16:30:00,13.129,13.268,13.069,13.145,13250000.0
2007-07-19 17:00:00,13.129,13.229,13.029,13.203,12800000.0
2007-07-19 17:30:00,13.057,13.256,13.022,13.205,12500000.0
2007-07-19 18:00:00,13.187,13.257,13.037,13.115,13550000.0
2007-07-19 18:30:00,13.164,13.261,13.059,13.171,13600000.0
2007-07-19 19:00:00,13.175,13.295,13.075,13.154,11900000.0
2007-07-19 19:30:00,13.098,13.269,13.084,13.126,10100000.0
2007-07-19 20:00:00,13.236,13.236,13.056,13.22,6200000.0
2007-07-19 20:30:00,13.103,13.294,13.078,13.246,6350000.0
2007-07-19 21:00:00,13.201,13.271,13.06,13.193,5550000.0
2007-07-19 21:30:00,13.183,13.236,13.077,13.196,3400000.0
2007-07-19 22:00:00,13.144,13.229,13.073,13.192,3550000.0
2007-07-19 22:30:00,13.16,13.221,13.073,13.192,2550000.0
2007-07-19 23:00:00,13.15,13.257,13.078,13.121,3250000.0
2007-07-19 23:30:00,13.177,13.214,13.073,13.107,1000000.0
2007-07-20 00:00:00,13.111,13.235,13.074,13.132,4150000.0
2007-07-20 00:30:00,13.238,13.239,13.081,13.219,3050000.0
2007-07-20 01:00:00,13.13,13.281,13.091,13.109,3450000.0
2007-07-20 01:30:00,13.156,13.238,13.06,13.209,3550000.0
2007-07-20 02:00:00,13.135,13.23,13.034,13.214,5450000.0
2007-07-20 02:30:00,13.14,13.234,13.063,13.216,4450000.0
2007-07-20 03:00:00,13.165,13.242,13.083,13.187,3450000.0
2007-07-20 03:30:00,13.195,13.226,13.084,13.098,2250000.0
2007-07-20 04:00:00,13.172,13.222,13.074,13.202,3300000.0
2007-07-20 04:30:00,13.2,13.23,13.081,13.185,3950000.0
2007-07-20 05:00:00,13.165,13.217,13.078,13.16,2550000.0
2007-07-20 05:30:00,13.167,13.24,13.087,13.226,4200000.0
2007-07-20 06:00:00,13.228,13.229,13.063,13.169,4200000.0
2007-07-20 06:30:00,13.11,13.245,13.071,13.118,6650000.0
2007-07-20 07:00:00,13.184,13.254,13.067,13.093,5850000.0
2007-07-20 07:30:00,13.199,13.255,13.083,13.109,6800000.0
2007-07-20 08:00:00,13.201,13.271,13.087,13.17,6850000.0
2007-07-20 08:30:00,13.098,13.281,13.089,13.184,8000000.0
2007-07-20 09:00:00,13.243,13.302,13.065,13.276,11000000.0
2007-07-20 09:30:00,13.149,13.289,13.093,13.274,11950000.0
2007-07-20 10:00:00,13.271,13.304,13.088,13.191,12950000.0
2007-07-20 10:30:00,13.218,13.276,13.058,13.102,15500000.0
2007-07-20 11:00:00,13.202,13.294,13.088,13.139,10150000.0
2007-07-20 11:30:00,13.238,13.297,13.078,13.177,11900000.0
2007-07-20 12:00:00,13.2,13.303,13.062,13.248,11600000.0
2007-07-20 12:30:00,13.23,13.316,13.074,13.261,13350000.0
2007-07-20 13:00:00,13.251,13.313,13.093,13.201,11750000.0
2007-07-20 13:30:00,13.135,13.303,13.089,13.262,12200000.0
2007-07-20 14:00:00,13.219,13.358,13.116,13.206,11800000.0
2007-07-20 14:30:00,13.341,13.372,13.14,13.309,12900000.0
2007-07-20 15:00:00,13.26,13.389,13.1,13.219,11950000.0
2007-07-20 15:30:00,13.254,13.416,13.119,13.307,13300000.0
2007-07-20 16:00:00,13.339,13.403,13.188,13.275,13450000.0
2007-07-20 16:30:00,13.262,13.399,13.177,13.268,13250000.0
2007-07-20 17:00:00,13.327,13.388,13.155,13.333,12900000.0
2007-07-20 17:30:00,13.242,13.381,13.155,13.316,12800000.0
2007-07-20 18:00:00,13.293,13.384,13.18,13.258,13450000.0
2007-07-20 18:30:00,13.313,13.387,13.16,13.282,13850000.0
2007-07-20 19:00:00,13.24,13.336,13.131,13.181,11750000.0
2007-07-20 19:30:00,13.18,13.318,13.07,13.176,9300000.0
2007-07-20 20:00:00,13.273,13.327,13.128,13.269,7400000.0
2007-07-20 20:30:00,13.195,13.318,13.102,13.277,7950000.0
2007-07-20 21:00:00,13.278,13.29,13.106,13.228,6150000.0
2007-07-20 21:30:00,13.237,13.303,13.121,13.251,5300000.0
2007-07-20 22:00:00,13.202,13.298,13.115,13.222,3250000.0
2007-07-20 22:30:00,13.214,13.29,13.135,13.241,3500000.0
2007-07-22 23:00:00,13.184,13.289,13.141,13.276,2000000.0
2007-07-22 23:30:00,13.218,13.263,13.152,13.246,450000.0
2007-07-23 00:00:00,13.185,13.32,13.152,13.206,6450000.0
2007-07-23 00:30:00,13.235,13.306,13.158,13.165,2200000.0
2007-07-23 01:00:00,13.184,13.305,13.155,13.272,2750000.0
2007-07-23 01:30:00,13.271,13.303,13.141,13.265,4550000.0
2007-07-23 02:00:00,13.267,13.322,13.143,13.291,4400000.0
2007-07-23 02:30:00,13.279,13.352,13.154,13.177,6250000.0
2007-07-23 03:00:00,13.268,13.307,13.117,13.278,6500000.0
2007-07-23 03:30:00,13.183,13.322,13.133,13.198,5600000.0
2007-07-23 04:00:00,13.248,13.328,13.13,13.275,4250000.0
2007-07-23 04:30:00,13.263,13.329,13.144,13.234,5200000.0
2007-07-23 05:00:00,13.276,13.318,13.166,13.242,4250000.0
2007-07-23 05:30:00,13.272,13.322,13.156,13.247,2900000.0
2007-07-23 06:00:00,13.283,13.33,13.145,13.252,4950000.0
2007-07-23 06:30:00,13.302,13.353,13.168,13.279,7550000.0
2007-07-23 07:00:00,13.231,13.38,13.193,13.231,8300000.0
2007-07-23 07:30:00,13.307,13.362,13.196,13.34,7300000.0
2007-07-23 08:00:00,13.21,13.396,13.183,13.211,9400000.0
2007-07-23 08:30:00,13.235,13.382,13.178,13.249,10650000.0
2007-07-23 09:00:00,13.298,13.355,13.146,13.291,13000000.0
2007-07-23 09:30:00,13.22,13.4,13.181,13.321,12600000.0
2007-07-23 10:00:00,13.354,13.411,13.16,13.222,12500000.0
2007-07-23 10:30:00,13.32,13.352,13.13,13.188,11700000.0
2007-07-23 11:00:00,13.181,13.376,13.133,13.186,12350000.0
2007-07-23 11:30:00,13.219,13.36,13.138,13.274,12500000.0
2007-07-23 12:00:00,13.211,13.339,13.105,13.24,12900000.0
2007-07-23 12:30:00,13.188,13.327,13.124,13.252,9450000.0
2007-07-23 13:00:00,13.317,13.342,13.112,13.224,12900000.0
2007-07-23 13:30:00,13.195,13.323,13.124,13.251,10350000.0
2007-07-23 14:00:00,13.313,13.353,13.126,13.248,12200000.0
2007-07-23 14:30:00,13.316,13.386,13.114,13.246,12250000.0
2007-07-23 15:00:00,13.249,13.358,13.09,13.249,12550000.0
2007-07-23 15:30:00,13.261,13.305,13.079,13.2,13400000.0
2007-07-23 16:00:00,13.175,13.297,13.077,13.256,11950000.0
2007-07-23 16:30:00,13.164,13.343,13.076,13.202,11900000.0
2007-07-23 17:00:00,13.142,13.316,13.093,13.203,14700000.0
2007-07-23 17:30:00,13.191,13.257,13.046,13.199,11800000.0
2007-07-23 18:00:00,13.234,13.285,13.032,13.129,11950000.0
2007-07-23 18:30:00,13.222,13.297,13.033,13.234,11300000.0
2007-07-23 19:00:00,13.186,13.273,13.028,13.082,11150000.0
2007-07-23 19:30:00,13.172,13.23,13.057,13.206,5150000.0
2007-07-23 20:00:00,13.181,13.221,13.049,13.221,4000000.0
2007-07-23 20:30:00,13.105,13.251,13.046,13.198,7900000.0
2007-07-23 21:00:00,13.187,13.257,13.037,13.189,6150000.0
2007-07-23 21:30:00,13.225,13.261,13.072,13.229,3450000.0
2007-07-23 22:00:00,13.153,13.277,13.083,13.232,4000000.0
2007-07-23 22:30:00,13.106,13.225,13.093,13.148,1350000.0
2007-07-23 23:00:00,13.153,13.231,13.07,13.179,3250000.0
2007-07-23 23:30:00,13.202,13.232,13.083,13.232,1050000.0
2007-07-24 00:00:00,13.23,13.49,13.072,13.222,4400000.0
2007-07-24 00:30:00,13.196,13.23,13.067,13.11,4450000.0
2007-07-24 01:00:00,13.185,13.222,13.061,13.221,2450000.0
2007-07-24 01:30:00,13.237,13.26,13.071,13.165,4700000.0
2007-07-24 02:00:00,13.192,13.247,13.039,13.173,4300000.0
2007-07-24 02:30:00,13.225,13.295,13.057,13.285,7000000.0
2007-07-24 03:00:00,13.272,13.274,13.108,13.188,3100000.0
2007-07-24 03:30:00,13.229,13.27,13.095,13.206,4900000.0
2007-07-24 04:00:00,13.2,13.283,13.102,13.103,4350000.0
2007-07-24 04:30:00,13.117,13.266,13.099,13.163,3350000.0
2007-07-24 05:00:00,13.225,13.289,13.103,13.251,4800000.0
2007-07-24 05:30:00,13.249,13.251,13.094,13.111,4550000.0
2007-07-24 06:00:00,13.107,13.266,13.071,13.156,6700000.0
2007-07-24 06:30:00,13.137,13.26,13.069,13.166,7050000.0
2007-07-24 07:00:00,13.085,13.28,13.059,13.102,7900000.0
2007-07-24 07:30:00,13.131,13.265,13.065,13.15,4350000.0
2007-07-24 08:00:00,13.09,13.292,13.057,13.132,8000000.0
2007-07-24 08:30:00,13.124,13.294,13.068,13.261,10450000.0
2007-07-24 09:00:00,13.176,13.31,13.1,13.245,12950000.0
2007-07-24 09:30:00,13.188,13.367,13.104,13.27,13150000.0
2007-07-24 10:00:00,13.284,13.362,13.128,13.208,11900000.0
2007-07-24 10:30:00,13.193,13.329,13.108,13.243,11800000.0
2007-07-24 11:00:00,13.181,13.312,13.106,13.164,11850000.0
2007-07-24 11:30:00,13.18,13.361,13.136,13.275,13300000.0
2007-07-24 12:00:00,13.228,13.347,13.116,13.279,13100000.0
2007-07-24 12:30:00,13.235,13.327,13.124,13.192,11550000.0
2007-07-24 13:00:00,13.263,13.331,13.113,13.271,12500000.0
2007-07-24 13:30:00,13.195,13.357,13.131,13.255,11400000.0
2007-07-24 14:00:00,13.279,13.408,13.148,13.308,11450000.0
2007-07-24 14:30:00,13.391,13.46,13.248,13.391,12300000.0
2007-07-24 15:00:00,13.411,13.476,13.251,13.406,13200000.0
2007-07-24 15:30:00,13.423,13.443,13.131,13.267,13600000.0
2007-07-24 16:00:00,13.231,13.378,13.148,13.339,12750000.0
2007-07-24 16:30:00,13.296,13.4,13.151,13.256,12800000.0
2007-07-24 17:00:00,13.2,13.381,13.157,13.299,15450000.0
2007-07-24 17:30:00,13.281,13.348,13.12,13.268,14150000.0
2007-07-24 18:00:00,13.307,13.343,13.091,13.194,12700000.0
2007-07-24 18:30:00,13.264,13.346,13.116,13.317,12300000.0
2007-07-24 19:00:00,13.248,13.367,13.152,13.219,12450000.0
2007-07-24 19:30:00,13.257,13.35,13.16,13.303,7750000.0
2007-07-24 20:00:00,13.289,13.312,13.138,13.223,8650000.0
2007-07-24 20:30:00,13.17,13.31,13.14,13.284,7500000.0
2007-07-24 21:00:00,13.274,13.333,13.121,13.253,4400000.0
2007-07-24 21:30:00,13.274,13.287,13.079,13.233,7700000.0
2007-07-24 22:00:00,13.111,13.261,13.072,13.211,6550000.0
2007-07-24 22:30:00,13.205,13.249,13.056,13.093,4850000.0
2007-07-24 23:00:00,13.18,13.231,13.056,13.152,1700000.0
2007-07-24 23:30:00,13.196,13.204,13.074,13.15,900000.0
2007-07-25 00:00:00,13.25,13.28,13.04,13.23,5850000.0
2007-07-25 00:30:00,13.227,13.262,13.092,13.098,3500000.0
2007-07-25 01:00:00,13.192,13.256,13.072,13.241,4550000.0
2007-07-25 01:30:00,13.211,13.251,13.088,13.186,3000000.0
2007-07-25 02:00:00,13.202,13.254,13.067,13.067,4000000.0
2007-07-25 02:30:00,13.108,13.264,13.107,13.245,6100000.0
2007-07-25 03:00:00,13.183,13.249,13.092,13.175,4950000.0
2007-07-25 03:30:00,13.211,13.254,13.082,13.131,2650000.0
2007-07-25 04:00:00,13.16,13.262,13.071,13.15,3800000.0
2007-07-25 04:30:00,13.209,13.231,13.088,13.218,4200000.0
2007-07-25 05:00:00,13.199,13.238,13.048,13.127,4350000.0
2007-07-25 05:30:00,13.208,13.223,13.073,13.17,3150000.0
2007-07-25 06:00:00,13.096,13.264,13.031,13.15,5800000.0
2007-07-25 06:30:00,13.21,13.263,13.05,13.172,6900000.0
2007-07-25 07:00:00,13.119,13.246,13.07,13.111,7300000.0
2007-07-25 07:30:00,13.106,13.243,13.059,13.204,6700000.0
2007-07-25 08:00:00,13.08,13.264,13.067,13.125,9950000.0
2007-07-25 08:30:00,13.115,13.247,13.065,13.151,10450000.0
2007-07-25 09:00:00,13.173,13.22,12.986,13.119,13900000.0
2007-07-25 09:30:00,13.052,13.188,12.945,13.078,13200000.0
2007-07-25 10:00:00,13.11,13.172,12.955,12.996,12650000.0
2007-07-25 10:30:00,13.122,13.182,12.936,13.037,13000000.0
2007-07-25 11:00:00,13.012,13.169,12.942,13.013,12900000.0
2007-07-25 11:30:00,13.029,13.205,12.969,13.115,13300000.0
2007-07-25 12:00:00,13.061,13.232,13.003,13.126,12700000.0
2007-07-25 12:30:00,13.045,13.172,12.971,13.055,12500000.0
2007-07-25 13:00:00,13.145,13.213,12.962,13.16,12900000.0
2007-07-25 13:30:00,13.052,13.205,12.988,13.105,12050000.0
2007-07-25 14:00:00,13.155,13.216,12.982,13.056,12100000.0
2007-07-25 14:30:00,13.143,13.199,12.924,13.059,12550000.0
2007-07-25 15:00:00,13.058,13.17,12.894,13.091,13650000.0
2007-07-25 15:30:00,13.096,13.15,12.926,13.049,13700000.0
2007-07-25 16:00:00,13.027,13.147,12.914,13.106,12800000.0
2007-07-25 16:30:00,13.016,13.152,12.858,12.976,13050000.0
2007-07-25 17:00:00,12.927,13.125,12.847,13.043,13450000.0
2007-07-25 17:30:00,13.043,13.097,12.876,13.004,12550000.0
2007-07-25 18:00:00,12.964,13.112,12.893,12.962,10800000.0
2007-07-25 18:30:00,13.08,13.124,12.904,13.059,10200000.0
2007-07-25 19:00:00,12.981,13.093,12.898,12.931,11350000.0
2007-07-25 19:30:00,13.013,13.063,12.873,12.989,8150000.0
2007-07-25 20:00:00,12.99,13.089,12.856,12.965,9800000.0
2007-07-25 20:30:00,12.948,13.082,12.874,13.023,9050000.0
2007-07-25 21:00:00,12.996,13.094,12.893,12.931,6950000.0
2007-07-25 21:30:00,13.0,13.102,12.919,13.083,5300000.0
2007-07-25 22:00:00,13.049,13.08,12.943,13.052,3150000.0
2007-07-25 22:30:00,13.046,13.097,12.923,13.002,3150000.0
2007-07-25 23:00:00,13.049,13.085,12.926,13.011,3150000.0
2007-07-25 23:30:00,13.056,13.092,12.964,13.007,1650000.0
2007-07-26 00:00:00,13.1,13.17,12.69,13.082,2750000.0
2007-07-26 00:30:00,13.07,13.111,12.952,13.104,3800000.0
2007-07-26 01:00:00,13.078,13.141,12.963,13.13,2800000.0
2007-07-26 01:30:00,13.091,13.143,12.967,13.138,4750000.0
2007-07-26 02:00:00,13.098,13.19,12.983,13.106,5150000.0
2007-07-26 02:30:00,13.136,13.143,12.962,13.045,4800000.0
2007-07-26 03:00:00,13.035,13.138,12.958,12.994,4850000.0
2007-07-26 03:30:00,13.101,13.129,12.967,12.991,3650000.0
2007-07-26 04:00:00,13.083,13.14,12.946,13.05,5150000.0
2007-07-26 04:30:00,13.056,13.122,12.956,13.065,2800000.0
2007-07-26 05:00:00,13.099,13.128,12.985,13.121,1550000.0
2007-07-26 05:30:00,13.088,13.125,12.936,12.979,1100000.0
2007-07-26 06:00:00,13.106,13.112,12.933,13.016,4550000.0
2007-07-26 06:30:00,13.014,13.127,12.924,13.022,6500000.0
2007-07-26 07:00:00,12.966,13.11,12.943,12.971,4600000.0
2007-07-26 07:30:00,13.038,13.104,12.933,13.103,6600000.0
2007-07-26 08:00:00,12.957,13.159,12.927,12.985,8100000.0
2007-07-26 08:30:00,13.017,13.119,12.939,13.027,9700000.0
2007-07-26 09:00:00,13.058,13.127,12.915,13.043,9750000.0
2007-07-26 09:30:00,13.041,13.136,12.909,13.059,11500000.0
2007-07-26 10:00:00,13.116,13.163,12.949,13.016,11950000.0
2007-07-26 10:30:00,13.108,13.153,12.896,13.039,12250000.0
2007-07-26 11:00:00,13.007,13.165,12.929,13.004,11950000.0
2007-07-26 11:30:00,13.007,13.194,12.947,13.098,13350000.0
2007-07-26 12:00:00,13.053,13.188,12.953,13.099,11800000.0
2007-07-26 12:30:00,13.042,13.149,12.937,13.045,11100000.0
2007-07-26 13:00:00,13.037,13.154,12.873,13.013,12200000.0
2007-07-26 13:30:00,12.928,13.1,12.814,12.978,11900000.0
2007-07-26 14:00:00,13.016,13.042,12.815,12.893,12200000.0
2007-07-26 14:30:00,12.947,13.007,12.686,12.818,12650000.0
2007-07-26 15:00:00,12.799,12.911,12.658,12.842,13400000.0
2007-07-26 15:30:00,12.839,12.939,12.664,12.895,13350000.0
2007-07-26 16:00:00,12.854,13.012,12.748,12.982,12650000.0
2007-07-26 16:30:00,12.887,13.018,12.791,12.855,12150000.0
2007-07-26 17:00:00,12.834,12.988,12.712,12.862,16000000.0
2007-07-26 17:30:00,12.871,12.917,12.655,12.836,13950000.0
2007-07-26 18:00:00,12.837,12.868,12.559,12.657,12950000.0
2007-07-26 18:30:00,12.769,12.794,12.59,12.754,13050000.0
2007-07-26 19:00:00,12.744,12.885,12.62,12.698,12950000.0
2007-07-26 19:30:00,12.788,12.851,12.643,12.786,9150000.0
2007-07-26 20:00:00,12.804,12.861,12.615,12.688,9100000.0
2007-07-26 20:30:00,12.615,12.772,12.548,12.737,9750000.0
2007-07-26 21:00:00,12.721,12.809,12.611,12.611,7400000.0
2007-07-26 21:30:00,12.763,12.797,12.616,12.783,7250000.0
2007-07-26 22:00:00,12.756,12.854,12.637,12.706,6800000.0
2007-07-26 22:30:00,12.747,12.804,12.627,12.785,6700000.0
2007-07-26 23:00:00,12.749,12.8,12.623,12.695,3800000.0
2007-07-26 23:30:00,12.775,12.782,12.615,12.708,3150000.0
2007-07-27 00:00:00,12.769,12.812,12.654,12.742,4050000.0
2007-07-27 00:30:00,12.803,12.839,12.67,12.696,4200000.0
2007-07-27 01:00:00,12.791,12.834,12.672,12.82,5850000.0
2007-07-27 01:30:00,12.794,12.863,12.673,12.813,6400000.0
2007-07-27 02:00:00,12.784,12.865,12.673,12.824,6050000.0
2007-07-27 02:30:00,12.765,12.872,12.711,12.864,5550000.0
2007-07-27 03:00:00,12.764,12.894,12.723,12.769,4000000.0
2007-07-27 03:30:00,12.817,12.866,12.718,12.769,4250000.0
2007-07-27 04:00:00,12.838,12.902,12.725,12.833,6250000.0
2007-07-27 04:30:00,12.857,12.921,12.734,12.915,6200000.0
2007-07-27 05:00:00,12.873,12.916,12.733,12.893,6100000.0
2007-07-27 05:30:00,12.906,12.918,12.758,12.846,5400000.0
2007-07-27 06:00:00,12.842,12.924,12.735,12.822,8350000.0
2007-07-27 06:30:00,12.863,12.908,12.693,12.779,6950000.0
2007-07-27 07:00:00,12.756,12.869,12.683,12.724,7250000.0
2007-07-27 07:30:00,12.728,12.892,12.683,12.777,6950000.0
2007-07-27 08:00:00,12.699,12.879,12.632,12.708,10750000.0
2007-07-27 08:30:00,12.741,12.822,12.616,12.718,10250000.0
2007-07-27 09:00:00,12.737,12.817,12.589,12.701,13400000.0
2007-07-27 09:30:00,12.655,12.807,12.558,12.694,12750000.0
2007-07-27 10:00:00,12.753,12.804,12.602,12.643,12800000.0
2007-07-27 10:30:00,12.748,12.839,12.575,12.665,13000000.0
2007-07-27 11:00:00,12.654,12.813,12.593,12.643,12600000.0
2007-07-27 11:30:00,12.64,12.799,12.55,12.724,12850000.0
2007-07-27 12:00:00,12.634,12.832,12.572,12.722,13250000.0
2007-07-27 12:30:00,12.677,12.786,12.538,12.645,12500000.0
2007-07-27 13:00:00,12.687,12.726,12.44,12.573,12900000.0
2007-07-27 13:30:00,12.464,12.651,12.451,12.571,11550000.0
2007-07-27 14:00:00,12.542,12.648,12.418,12.497,12250000.0
2007-07-27 14:30:00,12.562,12.697,12.476,12.666,12650000.0
2007-07-27 15:00:00,12.646,12.719,12.499,12.651,13200000.0
2007-07-27 15:30:00,12.674,12.718,12.447,12.627,13700000.0
2007-07-27 16:00:00,12.613,12.751,12.505,12.622,12500000.0
2007-07-27 16:30:00,12.584,12.684,12.445,12.582,12700000.0
2007-07-27 17:00:00,12.496,12.728,12.469,12.607,16000000.0
2007-07-27 17:30:00,12.634,12.712,12.447,12.611,13600000.0
2007-07-27 18:00:00,12.651,12.688,12.443,12.578,12800000.0
2007-07-27 18:30:00,12.647,12.715,12.468,12.654,12950000.0
2007-07-27 19:00:00,12.586,12.681,12.405,12.443,12500000.0
2007-07-27 19:30:00,12.556,12.643,12.46,12.524,6150000.0
2007-07-27 20:00:00,12.621,12.695,12.483,12.553,7400000.0
2007-07-27 20:30:00,12.493,12.704,12.493,12.671,7400000.0
2007-07-27 21:00:00,12.646,12.714,12.505,12.606,4050000.0
2007-07-27 21:30:00,12.683,12.704,12.546,12.62,4450000.0
2007-07-27 22:00:00,12.657,12.701,12.54,12.568,3350000.0
2007-07-27 22:30:00,12.561,12.689,12.514,12.641,5000000.0
2007-07-29 23:00:00,12.639,12.676,12.533,12.605,2800000.0
2007-07-29 23:30:00,12.639,12.682,12.515,12.609,3650000.0
2007-07-30 00:00:00,12.535,12.659,12.48,12.648,6050000.0
2007-07-30 00:30:00,12.573,12.693,12.503,12.587,3950000.0
2007-07-30 01:00:00,12.649,12.685,12.517,12.656,5050000.0
2007-07-30 01:30:00,12.55,12.683,12.523,12.663,3800000.0
2007-07-30 02:00:00,12.645,12.691,12.513,12.603,3350000.0
2007-07-30 02:30:00,12.671,12.697,12.499,12.576,5000000.0
2007-07-30 03:00:00,12.58,12.683,12.533,12.663,3300000.0
2007-07-30 03:30:00,12.666,12.672,12.513,12.635,2800000.0
2007-07-30 04:00:00,12.672,12.674,12.52,12.674,3100000.0
2007-07-30 04:30:00,12.673,12.683,12.533,12.646,2100000.0
2007-07-30 05:00:00,12.673,12.683,12.536,12.615,3800000.0
2007-07-30 05:30:00,12.569,12.709,12.531,12.684,4950000.0
2007-07-30 06:00:00,12.693,12.694,12.523,12.655,3850000.0
2007-07-30 06:30:00,12.685,12.696,12.468,12.631,7050000.0
2007-07-30 07:00:00,12.653,12.673,12.493,12.513,8700000.0
2007-07-30 07:30:00,12.569,12.725,12.481,12.603,8650000.0
2007-07-30 08:00:00,12.624,12.707,12.501,12.605,7650000.0
2007-07-30 08:30:00,12.552,12.738,12.533,12.624,10600000.0
2007-07-30 09:00:00,12.68,12.722,12.513,12.671,11450000.0
2007-07-30 09:30:00,12.584,12.715,12.486,12.674,11550000.0
2007-07-30 10:00:00,12.661,12.722,12.499,12.656,12650000.0
2007-07-30 10:30:00,12.617,12.789,12.505,12.594,15350000.0
2007-07-30 11:00:00,12.595,12.743,12.508,12.63,12150000.0
2007-07-30 11:30:00,12.686,12.729,12.518,12.644,12500000.0
2007-07-30 12:00:00,12.667,12.769,12.538,12.691,13150000.0
2007-07-30 12:30:00,12.673,12.742,12.5,12.609,11950000.0
2007-07-30 13:00:00,12.646,12.73,12.49,12.657,11500000.0
2007-07-30 13:30:00,12.586,12.727,12.514,12.708,12200000.0
2007-07-30 14:00:00,12.629,12.705,12.487,12.604,12000000.0
2007-07-30 14:30:00,12.657,12.765,12.522,12.7,12900000.0
2007-07-30 15:00:00,12.614,12.764,12.531,12.666,12350000.0
2007-07-30 15:30:00,12.653,12.774,12.545,12.636,12900000.0
2007-07-30 16:00:00,12.677,12.812,12.566,12.69,13300000.0
2007-07-30 16:30:00,12.662,12.846,12.592,12.695,12700000.0
2007-07-30 17:00:00,12.708,12.81,12.572,12.751,13000000.0
2007-07-30 17:30:00,12.661,12.852,12.572,12.728,12500000.0
2007-07-30 18:00:00,12.713,12.788,12.584,12.664,12950000.0
2007-07-30 18:30:00,12.676,12.771,12.542,12.742,13800000.0
2007-07-30 19:00:00,12.708,12.866,12.632,12.715,11200000.0
2007-07-30 19:30:00,12.712,12.887,12.657,12.699,9350000.0
2007-07-30 20:00:00,12.831,12.854,12.69,12.782,4550000.0
2007-07-30 20:30:00,12.731,12.87,12.679,12.721,6050000.0
2007-07-30 21:00:00,12.789,12.874,12.702,12.874,2800000.0
2007-07-30 21:30:00,12.816,12.902,12.734,12.825,5200000.0
2007-07-30 22:00:00,12.819,12.865,12.706,12.863,2900000.0
2007-07-30 22:30:00,12.851,12.869,12.716,12.869,3250000.0
2007-07-30 23:00:00,12.862,12.868,12.702,12.821,4050000.0
2007-07-30 23:30:00,12.819,12.854,12.734,12.854,1750000.0
2007-07-31 00:00:00,12.828,12.904,12.733,12.866,5350000.0
2007-07-31 00:30:00,12.873,12.883,12.717,12.829,3200000.0
2007-07-31 01:00:00,12.873,12.892,12.716,12.845,4900000.0
2007-07-31 01:30:00,12.839,12.883,12.709,12.835,4600000.0
2007-07-31 02:00:00,12.873,12.892,12.719,12.83,5450000.0
2007-07-31 02:30:00,12.871,12.887,12.707,12.741,4350000.0
2007-07-31 03:00:00,12.883,12.884,12.722,12.848,3650000.0
2007-07-31 03:30:00,12.866,12.881,12.728,12.77,2950000.0
2007-07-31 04:00:00,12.873,12.884,12.725,12.784,2850000.0
2007-07-31 04:30:00,12.767,12.874,12.713,12.824,3250000.0
2007-07-31 05:00:00,12.703,12.883,12.703,12.874,4100000.0
2007-07-31 05:30:00,12.789,12.893,12.696,12.76,3450000.0
2007-07-31 06:00:00,12.748,12.883,12.668,12.839,3950000.0
2007-07-31 06:30:00,12.735,12.89,12.677,12.799,7400000.0
2007-07-31 07:00:00,12.838,12.866,12.653,12.714,10150000.0
2007-07-31 07:30:00,12.785,12.882,12.672,12.782,8500000.0
2007-07-31 08:00:00,12.797,12.848,12.652,12.77,7500000.0
2007-07-31 08:30:00,12.706,12.871,12.656,12.757,10150000.0
2007-07-31 09:00:00,12.849,12.887,12.635,12.824,10950000.0
2007-07-31 09:30:00,12.737,12.891,12.644,12.844,11000000.0
2007-07-31 10:00:00,12.842,12.877,12.684,12.718,12850000.0
2007-07-31 10:30:00,12.82,12.92,12.682,12.777,11950000.0
2007-07-31 11:00:00,12.772,12.93,12.719,12.769,11900000.0
2007-07-31 11:30:00,12.878,12.927,12.709,12.816,12800000.0
2007-07-31 12:00:00,12.857,12.938,12.714,12.889,12900000.0
2007-07-31 12:30:00,12.863,12.929,12.695,12.859,12950000.0
2007-07-31 13:00:00,12.848,12.963,12.723,12.896,12550000.0
2007-07-31 13:30:00,12.809,12.984,12.777,12.922,11900000.0
2007-07-31 14:00:00,12.882,13.011,12.764,12.898,12150000.0
2007-07-31 14:30:00,12.959,13.038,12.768,12.972,12850000.0
2007-07-31 15:00:00,12.866,13.002,12.743,12.85,12650000.0
2007-07-31 15:30:00,12.898,12.968,12.742,12.818,13050000.0
2007-07-31 16:00:00,12.858,12.942,12.71,12.788,13600000.0
2007-07-31 16:30:00,12.778,12.907,12.695,12.775,13800000.0
2007-07-31 17:00:00,12.772,12.914,12.682,12.87,12750000.0
2007-07-31 17:30:00,12.749,12.952,12.69,12.893,12350000.0
2007-07-31 18:00:00,12.85,12.95,12.726,12.84,13250000.0
2007-07-31 18:30:00,12.86,12.917,12.72,12.829,13650000.0
2007-07-31 19:00:00,12.814,12.939,12.719,12.834,11650000.0
2007-07-31 19:30:00,12.842,12.978,12.742,12.765,10500000.0
2007-07-31 20:00:00,12.782,12.926,12.732,12.863,8100000.0
2007-07-31 20:30:00,12.778,12.904,12.709,12.899,7700000.0
2007-07-31 21:00:00,12.829,12.901,12.745,12.781,3900000.0
2007-07-31 21:30:00,12.836,12.889,12.746,12.818,3100000.0
2007-07-31 22:00:00,12.823,12.883,12.694,12.856,3950000.0
2007-07-31 22:30:00,12.849,12.876,12.706,12.822,4100000.0
2007-07-31 23:00:00,12.793,12.896,12.679,12.824,4100000.0
2007-07-31 23:30:00,12.813,12.823,12.694,12.723,2350000.0
2007-08-01 00:00:00,12.789,12.87,12.691,12.816,5100000.0
2007-08-01 00:30:00,12.696,12.862,12.685,12.816,3850000.0
2007-08-01 01:00:00,12.798,12.838,12.666,12.704,4700000.0
2007-08-01 01:30:00,12.796,12.842,12.64,12.799,5050000.0
2007-08-01 02:00:00,12.833,12.865,12.694,12.851,4700000.0
2007-08-01 02:30:00,12.841,12.862,12.67,12.781,5650000.0
2007-08-01 03:00:00,12.72,12.859,12.675,12.72,2950000.0
2007-08-01 03:30:00,12.823,12.855,12.693,12.842,3550000.0
2007-08-01 04:00:00,12.843,12.852,12.687,12.841,3900000.0
2007-08-01 04:30:00,12.828,12.844,12.693,12.799,3300000.0
2007-08-01 05:00:00,12.765,12.861,12.676,12.805,2950000.0
2007-08-01 05:30:00,12.749,12.859,12.669,12.73,6300000.0
2007-08-01 06:00:00,12.787,12.845,12.666,12.795,4200000.0
2007-08-01 06:30:00,12.793,12.818,12.608,12.749,6900000.0
2007-08-01 07:00:00,12.784,12.803,12.63,12.633,7950000.0
2007-08-01 07:30:00,12.715,12.813,12.603,12.731,6900000.0
2007-08-01 08:00:00,12.739,12.76,12.568,12.66,8750000.0
2007-08-01 08:30:00,12.588,12.762,12.554,12.625,9300000.0
2007-08-01 09:00:00,12.733,12.774,12.582,12.734,11850000.0
2007-08-01 09:30:00,12.661,12.775,12.553,12.717,11500000.0
2007-08-01 10:00:00,12.721,12.764,12.554,12.67,13750000.0
2007-08-01 10:30:00,12.69,12.744,12.508,12.555,16150000.0
2007-08-01 11:00:00,12.613,12.784,12.554,12.623,12700000.0
2007-08-01 11:30:00,12.741,12.779,12.54,12.64,12500000.0
2007-08-01 12:00:00,12.684,12.786,12.573,12.701,13700000.0
2007-08-01 12:30:00,12.677,12.8,12.54,12.712,13050000.0
2007-08-01 13:00:00,12.725,12.778,12.562,12.722,12100000.0
2007-08-01 13:30:00,12.638,12.804,12.593,12.693,12200000.0
2007-08-01 14:00:00,12.729,12.818,12.58,12.627,12150000.0
2007-08-01 14:30:00,12.699,12.834,12.611,12.795,13200000.0
2007-08-01 15:00:00,12.715,12.94,12.664,12.803,12200000.0
2007-08-01 15:30:00,12.885,13.001,12.775,12.874,13100000.0
2007-08-01 16:00:00,12.962,13.009,12.797,12.892,13200000.0
2007-08-01 16:30:00,12.897,13.016,12.784,12.84,13300000.0
2007-08-01 17:00:00,12.833,12.979,12.741,12.936,13150000.0
2007-08-01 17:30:00,12.806,12.974,12.781,12.948,12800000.0
2007-08-01 18:00:00,12.928,12.964,12.754,12.861,13150000.0
2007-08-01 18:30:00,12.891,12.957,12.74,12.86,13650000.0
2007-08-01 19:00:00,12.832,12.948,12.733,12.802,11500000.0
2007-08-01 19:30:00,12.797,12.91,12.7,12.731,9550000.0
2007-08-01 20:00:00,12.783,12.904,12.709,12.854,7200000.0
2007-08-01 20:30:00,12.785,12.938,12.716,12.872,6600000.0
2007-08-01 21:00:00,12.809,12.881,12.704,12.869,3350000.0
2007-08-01 21:30:00,12.82,12.936,12.724,12.896,6700000.0
2007-08-01 22:00:00,12.892,12.965,12.795,12.965,4250000.0
2007-08-01 22:30:00,12.939,12.969,12.801,12.969,3350000.0
2007-08-01 23:00:00,12.922,12.964,12.796,12.964,3900000.0
2007-08-01 23:30:00,12.943,12.952,12.784,12.952,3900000.0
2007-08-02 00:00:00,12.824,12.986,12.821,12.954,4300000.0
2007-08-02 00:30:00,12.953,12.974,12.804,12.912,2600000.0
2007-08-02 01:00:00,12.943,12.986,12.802,12.885,5250000.0
2007-08-02 01:30:00,12.899,12.965,12.793,12.924,3750000.0
2007-08-02 02:00:00,12.954,12.963,12.749,12.856,6050000.0
2007-08-02 02:30:00,12.898,12.931,12.737,12.912,4450000.0
2007-08-02 03:00:00,12.913,12.919,12.767,12.803,4850000.0
2007-08-02 03:30:00,12.834,12.949,12.763,12.868,4300000.0
2007-08-02 04:00:00,12.933,12.942,12.789,12.934,4500000.0
2007-08-02 04:30:00,12.903,12.954,12.793,12.869,4400000.0
2007-08-02 05:00:00,12.943,12.947,12.813,12.917,3800000.0
2007-08-02 05:30:00,12.849,12.944,12.758,12.82,6500000.0
2007-08-02 06:00:00,12.796,12.92,12.743,12.808,6150000.0
2007-08-02 06:30:00,12.767,12.947,12.724,12.886,8850000.0
2007-08-02 07:00:00,12.896,12.955,12.743,12.753,9750000.0
2007-08-02 07:30:00,12.832,12.937,12.753,12.776,7350000.0
2007-08-02 08:00:00,12.909,12.953,12.738,12.856,7250000.0
2007-08-02 08:30:00,12.779,12.953,12.743,12.882,9650000.0
2007-08-02 09:00:00,12.923,12.955,12.753,12.899,12750000.0
2007-08-02 09:30:00,12.773,12.96,12.724,12.955,11600000.0
2007-08-02 10:00:00,12.905,12.978,12.736,12.805,12050000.0
2007-08-02 10:30:00,12.9,12.985,12.726,12.893,13900000.0
2007-08-02 11:00:00,12.858,12.999,12.761,12.919,9450000.0
2007-08-02 11:30:00,12.913,12.977,12.748,12.886,11600000.0
2007-08-02 12:00:00,12.916,13.049,12.798,12.966,13200000.0
2007-08-02 12:30:00,12.939,13.017,12.783,12.915,12950000.0
2007-08-02 13:00:00,12.943,12.978,12.759,12.888,12000000.0
2007-08-02 13:30:00,12.845,13.019,12.781,12.969,12200000.0
2007-08-02 14:00:00,12.902,13.04,12.824,12.891,12000000.0
2007-08-02 14:30:00,12.973,13.005,12.768,12.975,12700000.0
2007-08-02 15:00:00,12.875,12.986,12.763,12.877,12250000.0
2007-08-02 15:30:00,12.914,13.008,12.809,12.897,13400000.0
2007-08-02 16:00:00,12.921,12.977,12.764,12.838,13150000.0
2007-08-02 16:30:00,12.836,12.972,12.741,12.814,13300000.0
2007-08-02 17:00:00,12.843,12.978,12.742,12.962,12900000.0
2007-08-02 17:30:00,12.781,12.976,12.776,12.93,12000000.0
2007-08-02 18:00:00,12.921,12.979,12.784,12.837,13500000.0
2007-08-02 18:30:00,12.924,12.986,12.753,12.827,13450000.0
2007-08-02 19:00:00,12.82,12.935,12.752,12.853,10950000.0
2007-08-02 19:30:00,12.79,12.974,12.759,12.801,8350000.0
2007-08-02 20:00:00,12.857,12.965,12.78,12.89,6400000.0
2007-08-02 20:30:00,12.792,12.973,12.753,12.816,9900000.0
2007-08-02 21:00:00,12.879,12.939,12.755,12.937,4200000.0
2007-08-02 21:30:00,12.889,12.974,12.824,12.963,3800000.0
2007-08-02 22:00:00,12.953,12.973,12.814,12.934,4250000.0
2007-08-02 22:30:00,12.947,12.978,12.781,12.898,4050000.0
2007-08-02 23:00:00,12.875,12.944,12.798,12.904,2850000.0
2007-08-02 23:30:00,12.858,12.952,12.824,12.944,1600000.0
2007-08-03 00:00:00,12.818,12.971,12.818,12.944,3800000.0
2007-08-03 00:30:00,12.953,12.972,12.792,12.909,3350000.0
2007-08-03 01:00:00,12.911,12.932,12.795,12.855,2400000.0
2007-08-03 01:30:00,12.889,13.0,12.765,12.909,4250000.0
2007-08-03 02:00:00,12.953,12.954,12.804,12.864,2750000.0
2007-08-03 02:30:00,12.961,12.961,12.799,12.905,3500000.0
2007-08-03 03:00:00,12.85,12.969,12.799,12.854,2750000.0
2007-08-03 03:30:00,12.953,12.954,12.79,12.909,3500000.0
2007-08-03 04:00:00,12.944,12.952,12.785,12.892,3350000.0
2007-08-03 04:30:00,12.951,12.964,12.786,12.964,3300000.0
2007-08-03 05:00:00,12.953,12.954,12.797,12.905,3450000.0
2007-08-03 05:30:00,12.859,12.954,12.805,12.845,2950000.0
2007-08-03 06:00:00,12.953,12.954,12.783,12.915,3800000.0
2007-08-03 06:30:00,12.907,12.986,12.746,12.901,5850000.0
2007-08-03 07:00:00,12.936,12.956,12.78,12.943,6400000.0
2007-08-03 07:30:00,12.88,12.975,12.778,12.911,6350000.0
2007-08-03 08:00:00,12.941,12.972,12.791,12.88,5350000.0
2007-08-03 08:30:00,12.831,12.969,12.78,12.867,8250000.0
2007-08-03 09:00:00,12.963,12.968,12.803,12.95,9400000.0
2007-08-03 09:30:00,12.892,13.017,12.784,12.977,8700000.0
2007-08-03 10:00:00,12.96,13.039,12.776,12.911,11300000.0
2007-08-03 10:30:00,12.935,12.985,12.782,12.782,9000000.0
2007-08-03 11:00:00,12.878,12.99,12.795,12.96,9000000.0
2007-08-03 11:30:00,12.952,12.979,12.784,12.862,9950000.0
2007-08-03 12:00:00,12.921,12.981,12.778,12.951,12350000.0
2007-08-03 12:30:00,12.926,12.983,12.786,12.812,11100000.0
2007-08-03 13:00:00,12.901,12.982,12.736,12.908,11800000.0
2007-08-03 13:30:00,12.836,12.976,12.767,12.901,8250000.0
2007-08-03 14:00:00,12.866,13.01,12.758,12.817,10850000.0
2007-08-03 14:30:00,12.93,12.99,12.78,12.967,12850000.0
2007-08-03 15:00:00,12.847,13.017,12.785,12.874,12550000.0
2007-08-03 15:30:00,12.947,13.169,12.842,13.025,13150000.0
2007-08-03 16:00:00,13.067,13.148,12.904,12.991,13300000.0
2007-08-03 16:30:00,12.977,13.099,12.833,12.912,13150000.0
2007-08-03 17:00:00,12.935,13.07,12.851,13.042,12950000.0
2007-08-03 17:30:00,12.912,13.088,12.876,13.058,12850000.0
2007-08-03 18:00:00,13.025,13.122,12.877,12.985,13350000.0
2007-08-03 18:30:00,13.025,13.078,12.893,12.967,13550000.0
2007-08-03 19:00:00,12.993,13.089,12.885,12.975,11100000.0
2007-08-03 19:30:00,12.941,13.11,12.894,12.958,10400000.0
2007-08-03 20:00:00,13.087,13.144,12.919,13.107,7350000.0
2007-08-03 20:30:00,13.046,13.109,12.942,12.996,5700000.0
2007-08-03 21:00:00,13.059,13.134,12.954,12.994,4050000.0
2007-08-03 21:30:00,13.016,13.112,12.924,13.04,5800000.0
2007-08-03 22:00:00,13.003,13.082,12.897,13.039,4400000.0
2007-08-03 22:30:00,13.039,13.049,12.844,13.003,4250000.0
2007-08-05 23:00:00,13.033,13.042,12.893,12.92,2350000.0
2007-08-05 23:30:00,13.033,13.034,12.888,13.032,2400000.0
2007-08-06 00:00:00,13.007,13.088,12.936,13.049,5000000.0
2007-08-06 00:30:00,12.965,13.078,12.893,13.018,3100000.0
2007-08-06 01:00:00,13.033,13.055,12.914,13.015,4900000.0
2007-08-06 01:30:00,13.033,13.088,12.898,13.034,5500000.0
2007-08-06 02:00:00,13.029,13.121,12.89,13.007,5300000.0
2007-08-06 02:30:00,12.979,13.043,12.903,12.989,3550000.0
2007-08-06 03:00:00,13.011,13.069,12.908,13.067,3550000.0
2007-08-06 03:30:00,13.029,13.063,12.913,12.934,3100000.0
2007-08-06 04:00:00,12.934,13.063,12.923,12.995,2300000.0
2007-08-06 04:30:00,13.029,13.068,12.915,13.04,3750000.0
2007-08-06 05:00:00,13.046,13.082,12.933,13.079,3300000.0
2007-08-06 05:30:00,13.079,13.079,12.933,13.041,2500000.0
2007-08-06 06:00:00,13.035,13.078,12.928,13.016,3050000.0
2007-08-06 06:30:00,13.069,13.074,12.891,13.019,4550000.0
2007-08-06 07:00:00,12.966,13.079,12.9,12.941,6750000.0
2007-08-06 07:30:00,13.039,13.073,12.905,13.045,5950000.0
2007-08-06 08:00:00,12.96,13.094,12.873,12.951,8900000.0
2007-08-06 08:30:00,13.002,13.146,12.929,12.998,9850000.0
2007-08-06 09:00:00,13.047,13.111,12.887,12.986,13450000.0
2007-08-06 09:30:00,12.993,13.111,12.878,13.038,12800000.0
2007-08-06 10:00:00,13.062,13.128,12.878,12.983,11700000.0
2007-08-06 10:30:00,13.095,13.157,12.899,13.041,12750000.0
2007-08-06 11:00:00,13.001,13.122,12.904,13.006,12050000.0
2007-08-06 11:30:00,13.043,13.155,12.915,13.054,13100000.0
2007-08-06 12:00:00,13.031,13.149,12.909,13.076,12750000.0
2007-08-06 12:30:00,13.026,13.155,12.913,13.012,12050000.0
2007-08-06 13:00:00,13.063,13.113,12.899,13.064,12700000.0
2007-08-06 13:30:00,12.984,13.119,12.891,13.017,11550000.0
2007-08-06 14:00:00,13.067,13.107,12.886,12.982,12200000.0
2007-08-06 14:30:00,13.013,13.091,12.862,13.015,12550000.0
2007-08-06 15:00:00,13.005,13.06,12.851,13.031,12950000.0
2007-08-06 15:30:00,13.063,13.068,12.759,12.926,13700000.0
2007-08-06 16:00:00,12.904,12.976,12.763,12.959,12500000.0
2007-08-06 16:30:00,12.89,12.989,12.749,12.859,12150000.0
2007-08-06 17:00:00,12.746,13.002,12.737,12.929,15850000.0
2007-08-06 17:30:00,12.934,12.968,12.746,12.909,13500000.0
2007-08-06 18:00:00,12.911,12.999,12.734,12.879,11900000.0
2007-08-06 18:30:00,12.955,12.996,12.771,12.92,12200000.0
2007-08-06 19:00:00,12.877,12.984,12.785,12.823,10050000.0
2007-08-06 19:30:00,12.906,12.98,12.753,12.871,6750000.0
2007-08-06 20:00:00,12.879,12.989,12.728,12.793,8000000.0
2007-08-06 20:30:00,12.741,12.942,12.717,12.917,9000000.0
2007-08-06 21:00:00,12.904,12.998,12.781,12.801,5600000.0
2007-08-06 21:30:00,12.915,12.938,12.779,12.833,4250000.0
2007-08-06 22:00:00,12.84,12.959,12.806,12.849,2800000.0
2007-08-06 22:30:00,12.901,12.962,12.813,12.905,3350000.0
2007-08-06 23:00:00,12.929,12.99,12.813,12.922,3800000.0
2007-08-06 23:30:00,12.919,12.953,12.794,12.871,2150000.0
2007-08-07 00:00:00,12.916,12.991,12.821,12.92,5150000.0
2007-08-07 00:30:00,12.943,12.956,12.797,12.953,3150000.0
2007-08-07 01:00:00,12.905,12.998,12.812,12.971,4650000.0
2007-08-07 01:30:00,12.94,13.034,12.776,13.004,4850000.0
2007-08-07 02:00:00,12.959,13.01,12.795,12.895,3550000.0
2007-08-07 02:30:00,12.905,12.976,12.825,12.964,3350000.0
2007-08-07 03:00:00,12.931,13.001,12.833,12.969,3550000.0
2007-08-07 03:30:00,12.946,12.983,12.827,12.928,2500000.0
2007-08-07 04:00:00,12.939,12.993,12.833,12.993,3150000.0
2007-08-07 04:30:00,12.986,12.991,12.833,12.991,3250000.0
2007-08-07 05:00:00,12.949,13.015,12.843,12.994,4850000.0
2007-08-07 05:30:00,12.983,12.985,12.827,12.953,3550000.0
2007-08-07 06:00:00,12.935,13.011,12.811,12.925,5450000.0
2007-08-07 06:30:00,12.972,12.98,12.806,12.899,6600000.0
2007-08-07 07:00:00,12.825,12.997,12.805,12.876,8350000.0
2007-08-07 07:30:00,12.935,13.021,12.781,12.871,9700000.0
2007-08-07 08:00:00,12.821,12.982,12.791,12.821,10100000.0
2007-08-07 08:30:00,12.834,12.988,12.763,12.837,10550000.0
2007-08-07 09:00:00,12.893,12.971,12.755,12.909,11300000.0
2007-08-07 09:30:00,12.869,12.97,12.77,12.87,12500000.0
2007-08-07 10:00:00,12.926,12.972,12.72,12.753,12950000.0
2007-08-07 10:30:00,12.884,12.962,12.745,12.876,12750000.0
2007-08-07 11:00:00,12.798,12.952,12.743,12.817,13000000.0
2007-08-07 11:30:00,12.799,12.974,12.73,12.876,12350000.0
2007-08-07 12:00:00,12.825,12.997,12.75,12.878,13300000.0
2007-08-07 12:30:00,12.846,13.008,12.779,12.884,12200000.0
2007-08-07 13:00:00,12.95,12.998,12.761,12.868,12850000.0
2007-08-07 13:30:00,12.828,12.956,12.732,12.858,11900000.0
2007-08-07 14:00:00,12.913,12.948,12.727,12.777,11500000.0
2007-08-07 14:30:00,12.836,12.958,12.717,12.879,12300000.0
2007-08-07 15:00:00,12.872,12.962,12.741,12.849,13250000.0
2007-08-07 15:30:00,12.848,12.994,12.731,12.933,13500000.0
2007-08-07 16:00:00,12.858,12.992,12.774,12.947,12200000.0
2007-08-07 16:30:00,12.902,13.071,12.843,12.928,12400000.0
2007-08-07 17:00:00,12.893,13.12,12.881,13.054,16250000.0
2007-08-07 17:30:00,13.044,13.083,12.881,13.026,13300000.0
2007-08-07 18:00:00,13.057,13.076,12.871,12.992,10400000.0
2007-08-07 18:30:00,13.023,13.109,12.883,12.91,11550000.0
2007-08-07 19:00:00,12.977,13.068,12.833,12.896,11700000.0
2007-08-07 19:30:00,13.001,13.067,12.878,12.922,7550000.0
2007-08-07 20:00:00,13.011,13.084,12.836,12.957,8500000.0
2007-08-07 20:30:00,12.913,13.059,12.866,13.017,7800000.0
2007-08-07 21:00:00,13.032,13.104,12.882,13.077,5500000.0
2007-08-07 21:30:00,13.068,13.11,12.892,13.072,7200000.0
2007-08-07 22:00:00,13.03,13.071,12.923,13.039,2250000.0
2007-08-07 22:30:00,13.029,13.073,12.913,12.945,2900000.0
2007-08-07 23:00:00,13.034,13.087,12.898,12.99,3900000.0
2007-08-07 23:30:00,13.019,13.041,12.895,12.97,3450000.0
2007-08-08 00:00:00,13.015,13.101,12.893,12.969,2850000.0
2007-08-08 00:30:00,12.96,13.056,12.893,12.922,3700000.0
2007-08-08 01:00:00,12.985,13.044,12.885,13.041,4200000.0
2007-08-08 01:30:00,13.031,13.041,12.87,12.959,3300000.0
2007-08-08 02:00:00,12.999,13.03,12.859,13.015,3750000.0
2007-08-08 02:30:00,12.965,13.065,12.882,13.006,2750000.0
2007-08-08 03:00:00,13.001,13.043,12.88,13.003,3100000.0
2007-08-08 03:30:00,12.953,13.032,12.883,12.976,3050000.0
2007-08-08 04:00:00,12.999,13.048,12.873,13.034,4500000.0
2007-08-08 04:30:00,12.959,13.035,12.876,13.007,3450000.0
2007-08-08 05:00:00,13.009,13.045,12.881,13.023,2900000.0
2007-08-08 05:30:00,13.039,13.039,12.885,12.993,3350000.0
2007-08-08 06:00:00,12.995,13.066,12.864,12.946,3950000.0
2007-08-08 06:30:00,12.901,13.07,12.853,12.935,5300000.0
2007-08-08 07:00:00,12.894,13.067,12.858,12.881,7150000.0
2007-08-08 07:30:00,12.979,13.053,12.873,12.909,5650000.0
2007-08-08 08:00:00,12.903,13.071,12.851,12.891,9550000.0
2007-08-08 08:30:00,12.927,13.039,12.839,12.945,7500000.0
2007-08-08 09:00:00,12.966,13.051,12.836,12.9,11200000.0
2007-08-08 09:30:00,12.914,13.051,12.826,12.93,10850000.0
2007-08-08 10:00:00,12.992,13.028,12.821,12.889,12200000.0
2007-08-08 10:30:00,12.992,13.02,12.815,12.969,10950000.0
2007-08-08 11:00:00,12.911,13.036,12.846,12.895,9100000.0
2007-08-08 11:30:00,12.952,13.057,12.823,12.972,12050000.0
2007-08-08 12:00:00,12.885,13.08,12.84,12.98,12900000.0
2007-08-08 12:30:00,12.918,13.054,12.843,12.942,11650000.0
2007-08-08 13:00:00,13.01,13.099,12.802,13.009,12250000.0
2007-08-08 13:30:00,12.934,13.104,12.9,13.0,10900000.0
2007-08-08 14:00:00,13.074,13.143,12.9,13.031,11300000.0
2007-08-08 14:30:00,13.097,13.178,12.956,13.1,12500000.0
2007-08-08 15:00:00,13.092,13.151,12.933,13.101,13200000.0
2007-08-08 15:30:00,13.117,13.183,12.957,13.082,13500000.0
2007-08-08 16:00:00,13.032,13.163,12.941,13.102,12000000.0
2007-08-08 16:30:00,13.05,13.187,12.947,13.051,12150000.0
2007-08-08 17:00:00,12.954,13.157,12.909,13.008,15550000.0
2007-08-08 17:30:00,13.05,13.122,12.91,13.056,12900000.0
2007-08-08 18:00:00,13.067,13.108,12.878,13.032,11450000.0
2007-08-08 18:30:00,13.055,13.117,12.864,13.035,11950000.0
2007-08-08 19:00:00,13.026,13.152,12.896,12.974,11500000.0
2007-08-08 19:30:00,13.056,13.14,12.926,13.086,7650000.0
2007-08-08 20:00:00,13.052,13.121,12.91,12.985,6450000.0
2007-08-08 20:30:00,13.086,13.113,12.939,13.043,4350000.0
2007-08-08 21:00:00,13.061,13.116,12.94,13.065,3350000.0
2007-08-08 21:30:00,13.043,13.099,12.949,13.02,3700000.0
2007-08-08 22:00:00,13.074,13.123,12.952,13.103,2750000.0
2007-08-08 22:30:00,13.059,13.092,12.953,13.046,2100000.0
2007-08-08 23:00:00,13.064,13.112,12.933,13.015,4850000.0
2007-08-08 23:30:00,13.049,13.105,12.926,13.005,3100000.0
2007-08-09 00:00:00,12.949,13.102,12.93,13.068,3650000.0
2007-08-09 00:30:00,13.009,13.105,12.942,12.942,2550000.0
2007-08-09 01:00:00,13.035,13.108,12.935,13.08,3500000.0
2007-08-09 01:30:00,13.048,13.127,12.923,13.036,3200000.0
2007-08-09 02:00:00,13.038,13.088,12.923,13.038,3250000.0
2007-08-09 02:30:00,12.949,13.088,12.923,13.025,3200000.0
2007-08-09 03:00:00,13.049,13.082,12.926,13.025,2550000.0
2007-08-09 03:30:00,13.044,13.107,12.91,13.021,3550000.0
2007-08-09 04:00:00,13.039,13.093,12.918,12.969,3800000.0
2007-08-09 04:30:00,13.049,13.068,12.924,13.068,2950000.0
2007-08-09 05:00:00,13.049,13.092,12.938,13.089,3800000.0
2007-08-09 05:30:00,13.059,13.074,12.914,13.033,3050000.0
2007-08-09 06:00:00,13.015,13.089,12.903,12.975,3900000.0
2007-08-09 06:30:00,13.022,13.115,12.904,13.083,5750000.0
2007-08-09 07:00:00,12.944,13.104,12.912,13.058,6000000.0
2007-08-09 07:30:00,13.058,13.107,12.928,13.059,5600000.0
2007-08-09 08:00:00,12.951,13.119,12.905,13.016,7550000.0
2007-08-09 08:30:00,13.032,13.166,12.907,12.988,9400000.0
2007-08-09 09:00:00,13.007,13.111,12.863,12.991,12700000.0
2007-08-09 09:30:00,12.953,13.135,12.883,13.03,11900000.0
2007-08-09 10:00:00,13.046,13.119,12.911,12.939,11100000.0
2007-08-09 10:30:00,13.103,13.127,12.907,12.966,11000000.0
2007-08-09 11:00:00,12.971,13.091,12.873,12.92,12200000.0
2007-08-09 11:30:00,12.944,13.048,12.798,12.912,12200000.0
2007-08-09 12:00:00,12.857,13.03,12.787,12.94,12750000.0
2007-08-09 12:30:00,12.895,13.006,12.786,12.885,11850000.0
2007-08-09 13:00:00,12.955,12.997,12.758,12.877,12950000.0
2007-08-09 13:30:00,12.816,12.966,12.708,12.86,11900000.0
2007-08-09 14:00:00,12.901,12.927,12.646,12.722,12250000.0
2007-08-09 14:30:00,12.767,12.835,12.543,12.663,12600000.0
2007-08-09 15:00:00,12.676,12.759,12.518,12.705,13300000.0
2007-08-09 15:30:00,12.698,12.79,12.549,12.697,13500000.0
2007-08-09 16:00:00,12.663,12.793,12.572,12.779,12150000.0
2007-08-09 16:30:00,12.672,12.822,12.561,12.634,12200000.0
2007-08-09 17:00:00,12.627,12.836,12.533,12.69,15950000.0
2007-08-09 17:30:00,12.694,12.747,12.507,12.635,13150000.0
2007-08-09 18:00:00,12.702,12.788,12.539,12.671,12000000.0
2007-08-09 18:30:00,12.673,12.744,12.508,12.587,11200000.0
2007-08-09 19:00:00,12.597,12.758,12.472,12.505,10100000.0
2007-08-09 19:30:00,12.572,12.714,12.434,12.591,9300000.0
2007-08-09 20:00:00,12.587,12.698,12.436,12.506,9000000.0
2007-08-09 20:30:00,12.577,12.612,12.42,12.607,10050000.0
2007-08-09 21:00:00,12.593,12.64,12.447,12.617,7250000.0
2007-08-09 21:30:00,12.52,12.657,12.47,12.613,6400000.0
2007-08-09 22:00:00,12.557,12.628,12.461,12.531,4750000.0
2007-08-09 22:30:00,12.5,12.632,12.448,12.565,4950000.0
2007-08-09 23:00:00,12.589,12.635,12.466,12.54,4300000.0
2007-08-09 23:30:00,12.589,12.614,12.465,12.538,2600000.0
2007-08-10 00:00:00,12.48,12.66,12.47,12.559,4450000.0
2007-08-10 00:30:00,12.534,12.633,12.475,12.487,2500000.0
2007-08-10 01:00:00,12.575,12.667,12.462,12.653,5700000.0
2007-08-10 01:30:00,12.587,12.678,12.484,12.553,6700000.0
2007-08-10 02:00:00,12.571,12.717,12.472,12.582,6950000.0
2007-08-10 02:30:00,12.588,12.666,12.482,12.621,5650000.0
2007-08-10 03:00:00,12.616,12.669,12.489,12.639,3950000.0
2007-08-10 03:30:00,12.604,12.636,12.485,12.521,3300000.0
2007-08-10 04:00:00,12.604,12.653,12.503,12.575,3250000.0
2007-08-10 04:30:00,12.619,12.659,12.485,12.626,4550000.0
2007-08-10 05:00:00,12.609,12.673,12.503,12.639,3100000.0
2007-08-10 05:30:00,12.535,12.663,12.496,12.633,4750000.0
2007-08-10 06:00:00,12.615,12.674,12.486,12.586,4550000.0
2007-08-10 06:30:00,12.567,12.653,12.474,12.601,6950000.0
2007-08-10 07:00:00,12.523,12.641,12.471,12.49,5900000.0
2007-08-10 07:30:00,12.609,12.631,12.463,12.553,9350000.0
2007-08-10 08:00:00,12.499,12.694,12.461,12.512,10250000.0
2007-08-10 08:30:00,12.562,12.668,12.466,12.554,10650000.0
2007-08-10 09:00:00,12.589,12.712,12.489,12.612,12350000.0
2007-08-10 09:30:00,12.574,12.717,12.481,12.639,11400000.0
2007-08-10 10:00:00,12.655,12.715,12.501,12.54,10750000.0
2007-08-10 10:30:00,12.686,12.723,12.493,12.585,11550000.0
2007-08-10 11:00:00,12.591,12.732,12.531,12.565,11750000.0
2007-08-10 11:30:00,12.575,12.753,12.524,12.642,12350000.0
2007-08-10 12:00:00,12.581,12.697,12.462,12.625,11750000.0
2007-08-10 12:30:00,12.578,12.675,12.454,12.577,12100000.0
2007-08-10 13:00:00,12.634,12.668,12.454,12.606,13050000.0
2007-08-10 13:30:00,12.521,12.632,12.41,12.545,11700000.0
2007-08-10 14:00:00,12.568,12.664,12.416,12.524,11900000.0
2007-08-10 14:30:00,12.591,12.748,12.449,12.702,12650000.0
2007-08-10 15:00:00,12.705,12.821,12.548,12.721,12700000.0
2007-08-10 15:30:00,12.742,12.807,12.518,12.757,13800000.0
2007-08-10 16:00:00,12.723,12.832,12.633,12.791,12450000.0
2007-08-10 16:30:00,12.686,12.978,12.594,12.897,13000000.0
2007-08-10 17:00:00,12.853,12.995,12.734,12.868,14900000.0
2007-08-10 17:30:00,12.873,12.972,12.752,12.925,12700000.0
2007-08-10 18:00:00,12.935,12.947,12.718,12.744,9850000.0
2007-08-10 18:30:00,12.884,12.909,12.687,12.778,10350000.0
2007-08-10 19:00:00,12.792,12.863,12.63,12.663,10250000.0
2007-08-10 19:30:00,12.73,12.829,12.636,12.792,7900000.0
2007-08-10 20:00:00,12.778,12.843,12.637,12.724,8900000.0
2007-08-10 20:30:00,12.762,12.828,12.653,12.765,6650000.0
2007-08-10 21:00:00,12.806,12.88,12.662,12.786,5800000.0
2007-08-10 21:30:00,12.717,12.841,12.678,12.818,5400000.0
2007-08-10 22:00:00,12.813,12.823,12.673,12.722,3700000.0
2007-08-10 22:30:00,12.789,12.86,12.669,12.73,4000000.0
2007-08-12 23:00:00,12.789,12.818,12.65,12.755,2300000.0
2007-08-12 23:30:00,12.789,12.806,12.664,12.791,3300000.0
2007-08-13 00:00:00,12.686,12.856,12.681,12.769,3150000.0
2007-08-13 00:30:00,12.764,12.846,12.686,12.811,2500000.0
2007-08-13 01:00:00,12.795,12.836,12.688,12.727,4100000.0
2007-08-13 01:30:00,12.78,12.825,12.647,12.737,4500000.0
2007-08-13 02:00:00,12.776,12.802,12.634,12.675,6550000.0
2007-08-13 02:30:00,12.707,12.77,12.6,12.763,5600000.0
2007-08-13 03:00:00,12.64,12.79,12.611,12.719,5900000.0
2007-08-13 03:30:00,12.719,12.78,12.607,12.649,2700000.0
2007-08-13 04:00:00,12.66,12.765,12.618,12.765,2650000.0
2007-08-13 04:30:00,12.739,12.757,12.633,12.748,2550000.0
2007-08-13 05:00:00,12.729,12.772,12.623,12.695,3700000.0
2007-08-13 05:30:00,12.759,12.783,12.613,12.742,4150000.0
2007-08-13 06:00:00,12.735,12.783,12.613,12.716,3950000.0
2007-08-13 06:30:00,12.643,12.781,12.589,12.702,4950000.0
2007-08-13 07:00:00,12.708,12.856,12.605,12.763,4600000.0
2007-08-13 07:30:00,12.733,12.815,12.59,12.691,6300000.0
2007-08-13 08:00:00,12.67,12.82,12.607,12.728,7150000.0
2007-08-13 08:30:00,12.7,12.825,12.617,12.722,7650000.0
2007-08-13 09:00:00,12.731,12.805,12.6,12.695,12900000.0
2007-08-13 09:30:00,12.684,12.813,12.606,12.755,11700000.0
2007-08-13 10:00:00,12.772,12.853,12.609,12.682,9750000.0
2007-08-13 10:30:00,12.797,12.797,12.598,12.676,9800000.0
2007-08-13 11:00:00,12.72,12.822,12.599,12.681,12950000.0
2007-08-13 11:30:00,12.718,12.859,12.63,12.761,12900000.0
2007-08-13 12:00:00,12.701,12.854,12.653,12.723,12550000.0
2007-08-13 12:30:00,12.752,12.879,12.635,12.689,11400000.0
2007-08-13 13:00:00,12.79,12.885,12.628,12.796,11000000.0
2007-08-13 13:30:00,12.718,12.907,12.685,12.775,11750000.0
2007-08-13 14:00:00,12.849,12.876,12.593,12.68,11600000.0
2007-08-13 14:30:00,12.773,12.843,12.598,12.708,12500000.0
2007-08-13 15:00:00,12.728,12.824,12.602,12.738,12850000.0
2007-08-13 15:30:00,12.778,12.861,12.61,12.701,13500000.0
2007-08-13 16:00:00,12.671,12.797,12.569,12.752,12400000.0
2007-08-13 16:30:00,12.65,12.813,12.589,12.662,12250000.0
2007-08-13 17:00:00,12.566,12.853,12.566,12.781,15650000.0
2007-08-13 17:30:00,12.792,12.882,12.614,12.744,13700000.0
2007-08-13 18:00:00,12.77,12.828,12.612,12.701,11150000.0
2007-08-13 18:30:00,12.788,12.831,12.599,12.688,11450000.0
2007-08-13 19:00:00,12.703,12.887,12.605,12.638,10100000.0
2007-08-13 19:30:00,12.715,12.798,12.617,12.654,6700000.0
2007-08-13 20:00:00,12.743,12.789,12.62,12.759,5200000.0
2007-08-13 20:30:00,12.738,12.795,12.618,12.748,4600000.0
2007-08-13 21:00:00,12.739,12.821,12.625,12.772,5400000.0
2007-08-13 21:30:00,12.633,12.798,12.632,12.77,5750000.0
2007-08-13 22:00:00,12.722,12.791,12.623,12.665,4850000.0
2007-08-13 22:30:00,12.764,12.775,12.611,12.736,4700000.0
2007-08-13 23:00:00,12.729,12.766,12.618,12.695,3950000.0
2007-08-13 23:30:00,12.729,12.755,12.609,12.66,1500000.0
2007-08-14 00:00:00,12.62,12.785,12.608,12.697,5000000.0
2007-08-14 00:30:00,12.687,12.79,12.633,12.72,2300000.0
2007-08-14 01:00:00,12.725,12.833,12.594,12.652,7600000.0
2007-08-14 01:30:00,12.71,12.767,12.607,12.697,6450000.0
2007-08-14 02:00:00,12.718,12.765,12.552,12.725,4300000.0
2007-08-14 02:30:00,12.691,12.755,12.576,12.753,5800000.0
2007-08-14 03:00:00,12.65,12.759,12.603,12.709,3000000.0
2007-08-14 03:30:00,12.701,12.777,12.619,12.638,3400000.0
2007-08-14 04:00:00,12.718,12.799,12.599,12.763,3750000.0
2007-08-14 04:30:00,12.662,12.77,12.616,12.759,2650000.0
2007-08-14 05:00:00,12.729,12.768,12.623,12.7,2850000.0
2007-08-14 05:30:00,12.749,12.828,12.606,12.72,4750000.0
2007-08-14 06:00:00,12.715,12.778,12.603,12.618,2900000.0
2007-08-14 06:30:00,12.643,12.797,12.603,12.689,5900000.0
2007-08-14 07:00:00,12.656,12.774,12.6,12.636,6750000.0
2007-08-14 07:30:00,12.739,12.813,12.609,12.673,6850000.0
2007-08-14 08:00:00,12.656,12.799,12.585,12.683,8800000.0
2007-08-14 08:30:00,12.663,12.804,12.577,12.659,8850000.0
2007-08-14 09:00:00,12.686,12.761,12.589,12.699,12650000.0
2007-08-14 09:30:00,12.637,12.773,12.551,12.678,12550000.0
2007-08-14 10:00:00,12.708,12.774,12.552,12.663,11900000.0
2007-08-14 10:30:00,12.745,12.761,12.565,12.666,11150000.0
2007-08-14 11:00:00,12.64,12.787,12.563,12.615,11400000.0
2007-08-14 11:30:00,12.63,12.765,12.542,12.697,12950000.0
2007-08-14 12:00:00,12.664,12.765,12.538,12.688,11700000.0
2007-08-14 12:30:00,12.603,12.764,12.54,12.627,11150000.0
2007-08-14 13:00:00,12.702,12.791,12.538,12.709,12150000.0
2007-08-14 13:30:00,12.615,12.818,12.546,12.704,10700000.0
2007-08-14 14:00:00,12.735,12.831,12.553,12.655,11550000.0
2007-08-14 14:30:00,12.726,12.794,12.553,12.666,12700000.0
2007-08-14 15:00:00,12.647,12.729,12.511,12.701,13250000.0
2007-08-14 15:30:00,12.728,12.851,12.632,12.746,13350000.0
2007-08-14 16:00:00,12.72,12.803,12.537,12.699,12450000.0
2007-08-14 16:30:00,12.618,12.803,12.565,12.644,12250000.0
2007-08-14 17:00:00,12.56,12.77,12.527,12.638,15750000.0
2007-08-14 17:30:00,12.715,12.786,12.512,12.707,12000000.0
2007-08-14 18:00:00,12.719,12.754,12.55,12.697,10800000.0
2007-08-14 18:30:00,12.719,12.779,12.578,12.681,11150000.0
2007-08-14 19:00:00,12.662,12.756,12.527,12.565,11050000.0
2007-08-14 19:30:00,12.608,12.692,12.503,12.647,6400000.0
2007-08-14 20:00:00,12.647,12.713,12.498,12.612,10200000.0
2007-08-14 20:30:00,12.649,12.688,12.489,12.603,7750000.0
2007-08-14 21:00:00,12.662,12.696,12.543,12.682,6350000.0
2007-08-14 21:30:00,12.653,12.718,12.531,12.688,7900000.0
2007-08-14 22:00:00,12.615,12.742,12.533,12.567,4950000.0
2007-08-14 22:30:00,12.665,12.675,12.525,12.641,2900000.0
2007-08-14 23:00:00,12.649,12.689,12.526,12.674,3250000.0
2007-08-14 23:30:00,12.649,12.669,12.543,12.635,1350000.0
2007-08-15 00:00:00,12.56,12.703,12.5,12.573,4600000.0
2007-08-15 00:30:00,12.625,12.682,12.518,12.532,4450000.0
2007-08-15 01:00:00,12.615,12.694,12.522,12.672,5700000.0
2007-08-15 01:30:00,12.627,12.721,12.533,12.701,5300000.0
2007-08-15 02:00:00,12.664,12.714,12.556,12.649,5300000.0
2007-08-15 02:30:00,12.615,12.687,12.541,12.675,4550000.0
2007-08-15 03:00:00,12.57,12.682,12.522,12.666,3700000.0
2007-08-15 03:30:00,12.639,12.66,12.493,12.512,4650000.0
2007-08-15 04:00:00,12.584,12.652,12.491,12.628,3050000.0
2007-08-15 04:30:00,12.544,12.648,12.491,12.636,3100000.0
2007-08-15 05:00:00,12.609,12.653,12.456,12.619,4050000.0
2007-08-15 05:30:00,12.622,12.626,12.482,12.593,3550000.0
2007-08-15 06:00:00,12.58,12.657,12.445,12.587,5250000.0
2007-08-15 06:30:00,12.541,12.665,12.421,12.566,7300000.0
2007-08-15 07:00:00,12.526,12.644,12.455,12.511,7450000.0
2007-08-15 07:30:00,12.599,12.64,12.441,12.541,8550000.0
2007-08-15 08:00:00,12.482,12.644,12.421,12.471,10200000.0
2007-08-15 08:30:00,12.488,12.651,12.407,12.518,10050000.0
2007-08-15 09:00:00,12.535,12.61,12.371,12.491,12650000.0
2007-08-15 09:30:00,12.439,12.561,12.339,12.452,12350000.0
2007-08-15 10:00:00,12.482,12.515,12.3,12.31,12900000.0
2007-08-15 10:30:00,12.442,12.537,12.298,12.448,12750000.0
2007-08-15 11:00:00,12.408,12.589,12.342,12.424,12250000.0
2007-08-15 11:30:00,12.419,12.554,12.335,12.492,13200000.0
2007-08-15 12:00:00,12.446,12.582,12.347,12.459,11700000.0
2007-08-15 12:30:00,12.437,12.54,12.322,12.418,11400000.0
2007-08-15 13:00:00,12.484,12.552,12.315,12.457,13100000.0
2007-08-15 13:30:00,12.389,12.548,12.322,12.448,11700000.0
2007-08-15 14:00:00,12.492,12.501,12.225,12.268,11800000.0
2007-08-15 14:30:00,12.314,12.436,12.177,12.353,12700000.0
2007-08-15 15:00:00,12.328,12.449,12.198,12.369,13250000.0
2007-08-15 15:30:00,12.389,12.6,12.25,12.555,13550000.0
2007-08-15 16:00:00,12.535,12.694,12.423,12.662,12800000.0
2007-08-15 16:30:00,12.564,12.65,12.42,12.486,12450000.0
2007-08-15 17:00:00,12.426,12.641,12.417,12.517,16000000.0
2007-08-15 17:30:00,12.619,12.642,12.417,12.561,14350000.0
2007-08-15 18:00:00,12.576,12.605,12.373,12.505,12050000.0
2007-08-15 18:30:00,12.547,12.609,12.389,12.469,11850000.0
2007-08-15 19:00:00,12.495,12.568,12.329,12.378,13250000.0
2007-08-15 19:30:00,12.477,12.533,12.328,12.498,7450000.0
2007-08-15 20:00:00,12.493,12.558,12.347,12.45,7200000.0
2007-08-15 20:30:00,12.469,12.547,12.327,12.477,8250000.0
2007-08-15 21:00:00,12.508,12.55,12.37,12.484,4350000.0
2007-08-15 21:30:00,12.518,12.544,12.323,12.393,6400000.0
2007-08-15 22:00:00,12.393,12.481,12.333,12.375,4050000.0
2007-08-15 22:30:00,12.439,12.483,12.333,12.446,4200000.0
2007-08-15 23:00:00,12.448,12.491,12.322,12.419,3300000.0
2007-08-15 23:30:00,12.37,12.481,12.312,12.481,2900000.0
2007-08-16 00:00:00,12.37,12.513,12.296,12.4,3400000.0
2007-08-16 00:30:00,12.384,12.488,12.317,12.415,3200000.0
2007-08-16 01:00:00,12.427,12.5,12.332,12.379,5700000.0
2007-08-16 01:30:00,12.43,12.522,12.314,12.472,6300000.0
2007-08-16 02:00:00,12.337,12.498,12.331,12.422,7050000.0
2007-08-16 02:30:00,12.396,12.458,12.298,12.443,4600000.0
2007-08-16 03:00:00,12.32,12.44,12.277,12.397,3400000.0
2007-08-16 03:30:00,12.387,12.473,12.293,12.398,3750000.0
2007-08-16 04:00:00,12.419,12.442,12.272,12.432,4300000.0
2007-08-16 04:30:00,12.32,12.469,12.282,12.456,2900000.0
2007-08-16 05:00:00,12.418,12.469,12.273,12.429,5400000.0
2007-08-16 05:30:00,12.426,12.464,12.254,12.4,6600000.0
2007-08-16 06:00:00,12.414,12.442,12.251,12.377,6850000.0
2007-08-16 06:30:00,12.378,12.528,12.27,12.425,9700000.0
2007-08-16 07:00:00,12.394,12.527,12.3,12.331,11400000.0
2007-08-16 07:30:00,12.427,12.505,12.32,12.407,9500000.0
2007-08-16 08:00:00,12.305,12.543,12.305,12.396,8300000.0
2007-08-16 08:30:00,12.429,12.521,12.307,12.424,8850000.0
2007-08-16 09:00:00,12.426,12.486,12.301,12.42,12300000.0
2007-08-16 09:30:00,12.407,12.53,12.298,12.43,12600000.0
2007-08-16 10:00:00,12.495,12.542,12.308,12.332,12600000.0
2007-08-16 10:30:00,12.467,12.518,12.279,12.355,12550000.0
2007-08-16 11:00:00,12.362,12.484,12.268,12.33,11750000.0
2007-08-16 11:30:00,12.313,12.449,12.18,12.307,12500000.0
2007-08-16 12:00:00,12.282,12.401,12.169,12.314,12800000.0
2007-08-16 12:30:00,12.284,12.373,12.146,12.269,11950000.0
2007-08-16 13:00:00,12.33,12.381,12.159,12.219,10350000.0
2007-08-16 13:30:00,12.269,12.363,12.164,12.305,10000000.0
2007-08-16 14:00:00,12.321,12.362,12.123,12.187,11450000.0
2007-08-16 14:30:00,12.23,12.38,12.12,12.329,12600000.0
2007-08-16 15:00:00,12.342,12.369,12.157,12.285,13200000.0
2007-08-16 15:30:00,12.323,12.392,12.129,12.257,13650000.0
2007-08-16 16:00:00,12.231,12.306,11.791,11.988,12500000.0
2007-08-16 16:30:00,11.909,12.13,11.894,11.972,12450000.0
2007-08-16 17:00:00,11.884,12.104,11.824,11.887,16100000.0
2007-08-16 17:30:00,11.959,12.084,11.591,11.766,13200000.0
2007-08-16 18:00:00,11.762,11.816,10.929,11.115,11350000.0
2007-08-16 18:30:00,11.102,11.388,11.05,11.104,11500000.0
2007-08-16 19:00:00,11.206,11.589,11.075,11.447,10300000.0
2007-08-16 19:30:00,11.491,11.596,11.307,11.517,4900000.0
2007-08-16 20:00:00,11.522,11.565,11.405,11.553,1650000.0
2007-08-16 20:30:00,11.417,11.677,11.407,11.677,1950000.0
2007-08-16 21:00:00,11.659,11.711,11.463,11.662,9250000.0
2007-08-16 21:30:00,11.62,11.793,11.528,11.783,8550000.0
2007-08-16 22:00:00,11.717,11.839,11.604,11.666,7250000.0
2007-08-16 22:30:00,11.739,11.817,11.609,11.674,5750000.0
2007-08-16 23:00:00,11.646,11.777,11.603,11.688,5000000.0
2007-08-16 23:30:00,11.749,11.789,11.643,11.701,1750000.0
2007-08-17 00:00:00,11.69,11.832,11.588,11.777,10350000.0
2007-08-17 00:30:00,11.803,11.839,11.653,11.667,7250000.0
2007-08-17 01:00:00,11.755,11.799,11.622,11.769,6050000.0
2007-08-17 01:30:00,11.74,11.817,11.602,11.688,7350000.0
2007-08-17 02:00:00,11.681,11.764,11.553,11.683,5350000.0
2007-08-17 02:30:00,11.695,11.713,11.545,11.635,3650000.0
2007-08-17 03:00:00,11.611,11.754,11.513,11.655,6750000.0
2007-08-17 03:30:00,11.649,11.773,11.526,11.577,4250000.0
2007-08-17 04:00:00,11.658,11.703,11.528,11.62,4150000.0
2007-08-17 04:30:00,11.651,11.68,11.501,11.605,2600000.0
2007-08-17 05:00:00,11.64,11.672,11.504,11.581,3400000.0
2007-08-17 05:30:00,11.596,11.689,11.498,11.603,4400000.0
2007-08-17 06:00:00,11.585,11.636,11.437,11.522,7100000.0
2007-08-17 06:30:00,11.591,11.606,11.336,11.464,6450000.0
2007-08-17 07:00:00,11.413,11.581,11.354,11.451,7450000.0
2007-08-17 07:30:00,11.539,11.614,11.364,11.411,8800000.0
2007-08-17 08:00:00,11.387,11.536,11.337,11.381,10250000.0
2007-08-17 08:30:00,11.438,11.585,11.311,11.392,10200000.0
2007-08-17 09:00:00,11.429,11.519,11.303,11.462,13050000.0
2007-08-17 09:30:00,11.423,11.699,11.369,11.611,12900000.0
2007-08-17 10:00:00,11.63,11.691,11.437,11.524,12750000.0
2007-08-17 10:30:00,11.627,11.719,11.446,11.638,12900000.0
2007-08-17 11:00:00,11.646,11.739,11.483,11.549,13100000.0
2007-08-17 11:30:00,11.56,11.705,11.492,11.621,12600000.0
2007-08-17 12:00:00,11.563,11.686,11.47,11.615,12050000.0
2007-08-17 12:30:00,11.577,11.681,11.476,11.571,12150000.0
2007-08-17 13:00:00,11.657,11.684,11.475,11.608,12900000.0
2007-08-17 13:30:00,11.569,11.664,11.441,11.62,11850000.0
2007-08-17 14:00:00,11.648,11.796,11.435,11.579,10250000.0
2007-08-17 14:30:00,11.705,11.916,11.596,11.712,6700000.0
2007-08-17 15:00:00,11.745,11.91,11.698,11.799,4050000.0
2007-08-17 15:30:00,11.83,11.933,11.658,11.751,13350000.0
2007-08-17 16:00:00,11.729,11.893,11.649,11.81,11750000.0
2007-08-17 16:30:00,11.707,11.84,11.594,11.694,11550000.0
2007-08-17 17:00:00,11.587,11.832,11.534,11.752,15550000.0
2007-08-17 17:30:00,11.783,11.883,11.645,11.767,14000000.0
2007-08-17 18:00:00,11.753,11.87,11.583,11.664,12400000.0
2007-08-17 18:30:00,11.77,11.798,11.558,11.663,11750000.0
2007-08-17 19:00:00,11.646,11.753,11.583,11.599,9300000.0
2007-08-17 19:30:00,11.642,11.744,11.547,11.713,7900000.0
2007-08-17 20:00:00,11.687,11.776,11.511,11.596,7700000.0
2007-08-17 20:30:00,11.661,11.7,11.515,11.662,8350000.0
2007-08-17 21:00:00,11.655,11.734,11.507,11.626,8300000.0
2007-08-17 21:30:00,11.563,11.715,11.532,11.703,5300000.0
2007-08-17 22:00:00,11.692,11.703,11.553,11.685,3600000.0
2007-08-17 22:30:00,11.659,11.693,11.545,11.635,3350000.0
2007-08-19 23:00:00,11.669,11.719,11.563,11.645,2200000.0
2007-08-19 23:30:00,11.669,11.729,11.545,11.695,2100000.0
2007-08-20 00:00:00,11.674,11.758,11.588,11.663,3400000.0
2007-08-20 00:30:00,11.664,11.757,11.596,11.68,3250000.0
2007-08-20 01:00:00,11.705,11.769,11.58,11.683,5050000.0
2007-08-20 01:30:00,11.673,11.756,11.489,11.582,6650000.0
2007-08-20 02:00:00,11.579,11.779,11.496,11.7,7550000.0
2007-08-20 02:30:00,11.736,11.784,11.567,11.685,5850000.0
2007-08-20 03:00:00,11.591,11.741,11.579,11.649,4650000.0
2007-08-20 03:30:00,11.648,11.741,11.551,11.576,5450000.0
2007-08-20 04:00:00,11.681,11.763,11.572,11.635,3250000.0
2007-08-20 04:30:00,11.733,11.76,11.575,11.704,3950000.0
2007-08-20 05:00:00,11.696,11.752,11.593,11.63,2600000.0
2007-08-20 05:30:00,11.629,11.748,11.584,11.645,4100000.0
2007-08-20 06:00:00,11.743,11.769,11.583,11.728,6650000.0
2007-08-20 06:30:00,11.743,11.815,11.59,11.761,8400000.0
2007-08-20 07:00:00,11.796,11.846,11.65,11.721,9050000.0
2007-08-20 07:30:00,11.739,11.885,11.668,11.798,7400000.0
2007-08-20 08:00:00,11.811,11.856,11.649,11.78,6050000.0
2007-08-20 08:30:00,11.726,11.867,11.633,11.768,7700000.0
2007-08-20 09:00:00,11.686,11.821,11.615,11.791,8450000.0
2007-08-20 09:30:00,11.782,11.869,11.663,11.797,8750000.0
2007-08-20 10:00:00,11.81,11.864,11.662,11.791,11150000.0
2007-08-20 10:30:00,11.818,11.926,11.688,11.688,15300000.0
2007-08-20 11:00:00,11.777,11.936,11.688,11.848,11250000.0
2007-08-20 11:30:00,11.908,11.958,11.755,11.864,11450000.0
2007-08-20 12:00:00,11.89,11.949,11.752,11.873,13350000.0
2007-08-20 12:30:00,11.874,11.953,11.734,11.885,12450000.0
2007-08-20 13:00:00,11.897,11.924,11.703,11.849,12000000.0
2007-08-20 13:30:00,11.742,11.913,11.698,11.872,10700000.0
2007-08-20 14:00:00,11.84,11.929,11.716,11.794,11600000.0
2007-08-20 14:30:00,11.879,11.938,11.686,11.866,12700000.0
2007-08-20 15:00:00,11.793,11.889,11.667,11.74,11950000.0
2007-08-20 15:30:00,11.775,11.888,11.608,11.767,13000000.0
2007-08-20 16:00:00,11.783,11.945,11.656,11.75,12850000.0
2007-08-20 16:30:00,11.746,11.855,11.65,11.722,12500000.0
2007-08-20 17:00:00,11.739,11.844,11.54,11.736,12750000.0
2007-08-20 17:30:00,11.562,11.824,11.557,11.753,12600000.0
2007-08-20 18:00:00,11.727,11.785,11.578,11.696,13300000.0
2007-08-20 18:30:00,11.747,11.779,11.568,11.694,13450000.0
2007-08-20 19:00:00,11.688,11.789,11.527,11.597,10600000.0
2007-08-20 19:30:00,11.584,11.719,11.496,11.556,11250000.0
2007-08-20 20:00:00,11.613,11.729,11.516,11.668,9200000.0
2007-08-20 20:30:00,11.581,11.771,11.53,11.631,8100000.0
2007-08-20 21:00:00,11.683,11.767,11.563,11.658,4550000.0
2007-08-20 21:30:00,11.695,11.76,11.579,11.685,5250000.0
2007-08-20 22:00:00,11.707,11.753,11.58,11.743,3700000.0
2007-08-20 22:30:00,11.729,11.744,11.591,11.703,2750000.0
2007-08-20 23:00:00,11.716,11.723,11.593,11.62,1900000.0
2007-08-20 23:30:00,11.723,11.742,11.557,11.585,2000000.0
2007-08-21 00:00:00,11.574,11.765,11.574,11.731,1900000.0
2007-08-21 00:30:00,11.736,11.797,11.598,11.624,4750000.0
2007-08-21 01:00:00,11.743,11.763,11.567,11.639,5750000.0
2007-08-21 01:30:00,11.679,11.71,11.55,11.666,4150000.0
2007-08-21 02:00:00,11.703,11.731,11.526,11.649,4750000.0
2007-08-21 02:30:00,11.65,11.718,11.546,11.666,5850000.0
2007-08-21 03:00:00,11.597,11.747,11.592,11.621,4250000.0
2007-08-21 03:30:00,11.753,11.77,11.571,11.583,4050000.0
2007-08-21 04:00:00,11.686,11.743,11.61,11.633,2350000.0
2007-08-21 04:30:00,11.723,11.73,11.575,11.693,3600000.0
2007-08-21 05:00:00,11.723,11.735,11.574,11.632,2300000.0
2007-08-21 05:30:00,11.649,11.796,11.6,11.765,5700000.0
2007-08-21 06:00:00,11.772,11.841,11.612,11.701,7150000.0
2007-08-21 06:30:00,11.712,11.782,11.582,11.719,8700000.0
2007-08-21 07:00:00,11.715,11.803,11.613,11.728,5750000.0
2007-08-21 07:30:00,11.73,11.817,11.58,11.701,7800000.0
2007-08-21 08:00:00,11.757,11.828,11.584,11.757,8750000.0
2007-08-21 08:30:00,11.586,11.763,11.565,11.664,11800000.0
2007-08-21 09:00:00,11.682,11.764,11.556,11.711,10500000.0
2007-08-21 09:30:00,11.656,11.737,11.543,11.72,10750000.0
2007-08-21 10:00:00,11.707,11.755,11.564,11.673,13650000.0
2007-08-21 10:30:00,11.567,11.733,11.521,11.521,12050000.0
2007-08-21 11:00:00,11.577,11.672,11.43,11.469,13000000.0
2007-08-21 11:30:00,11.429,11.661,11.352,11.517,12250000.0
2007-08-21 12:00:00,11.528,11.622,11.39,11.575,13500000.0
2007-08-21 12:30:00,11.539,11.661,11.437,11.625,12850000.0
2007-08-21 13:00:00,11.602,11.676,11.459,11.634,11900000.0
2007-08-21 13:30:00,11.574,11.711,11.494,11.711,10900000.0
2007-08-21 14:00:00,11.668,11.751,11.517,11.642,11350000.0
2007-08-21 14:30:00,11.681,11.76,11.509,11.759,13050000.0
2007-08-21 15:00:00,11.674,11.792,11.502,11.551,12750000.0
2007-08-21 15:30:00,11.607,11.748,11.505,11.606,13200000.0
2007-08-21 16:00:00,11.56,11.727,11.481,11.548,12500000.0
2007-08-21 16:30:00,11.536,11.717,11.457,11.546,12700000.0
2007-08-21 17:00:00,11.575,11.653,11.337,11.521,12700000.0
2007-08-21 17:30:00,11.483,11.558,11.347,11.505,12350000.0
2007-08-21 18:00:00,11.468,11.609,11.336,11.537,13200000.0
2007-08-21 18:30:00,11.595,11.612,11.346,11.452,13050000.0
2007-08-21 19:00:00,11.437,11.566,11.31,11.446,11750000.0
2007-08-21 19:30:00,11.383,11.581,11.33,11.422,9900000.0
2007-08-21 20:00:00,11.432,11.541,11.336,11.437,8600000.0
2007-08-21 20:30:00,11.386,11.549,11.328,11.436,7400000.0
2007-08-21 21:00:00,11.509,11.562,11.357,11.409,7350000.0
2007-08-21 21:30:00,11.526,11.579,11.343,11.486,4900000.0
2007-08-21 22:00:00,11.512,11.553,11.352,11.527,4750000.0
2007-08-21 22:30:00,11.393,11.566,11.39,11.43,2400000.0
2007-08-21 23:00:00,11.442,11.538,11.362,11.43,2250000.0
2007-08-21 23:30:00,11.533,11.543,11.375,11.416,2800000.0
2007-08-22 00:00:00,11.402,11.55,11.378,11.417,4400000.0
2007-08-22 00:30:00,11.499,11.538,11.374,11.505,2400000.0
2007-08-22 01:00:00,11.543,11.565,11.375,11.492,2800000.0
2007-08-22 01:30:00,11.485,11.586,11.379,11.5,5050000.0
2007-08-22 02:00:00,11.497,11.552,11.38,11.5,5050000.0
2007-08-22 02:30:00,11.383,11.568,11.357,11.475,4500000.0
2007-08-22 03:00:00,11.472,11.561,11.365,11.37,4050000.0
2007-08-22 03:30:00,11.504,11.514,11.368,11.476,2000000.0
2007-08-22 04:00:00,11.426,11.523,11.369,11.483,3250000.0
2007-08-22 04:30:00,11.523,11.523,11.365,11.444,4500000.0
2007-08-22 05:00:00,11.398,11.544,11.39,11.524,4650000.0
2007-08-22 05:30:00,11.439,11.535,11.359,11.471,5300000.0
2007-08-22 06:00:00,11.359,11.536,11.331,11.374,5950000.0
2007-08-22 06:30:00,11.487,11.502,11.308,11.411,7600000.0
2007-08-22 07:00:00,11.42,11.511,11.326,11.385,6700000.0
2007-08-22 07:30:00,11.431,11.521,11.34,11.36,5750000.0
2007-08-22 08:00:00,11.416,11.551,11.31,11.413,8400000.0
2007-08-22 08:30:00,11.376,11.579,11.346,11.467,12000000.0
2007-08-22 09:00:00,11.49,11.59,11.369,11.555,11000000.0
2007-08-22 09:30:00,11.547,11.605,11.38,11.557,12700000.0
2007-08-22 10:00:00,11.519,11.593,11.369,11.562,10050000.0
2007-08-22 10:30:00,11.585,11.605,11.417,11.426,9500000.0
2007-08-22 11:00:00,11.507,11.636,11.402,11.487,10000000.0
2007-08-22 11:30:00,11.542,11.61,11.386,11.512,9250000.0
2007-08-22 12:00:00,11.55,11.584,11.39,11.546,11250000.0
2007-08-22 12:30:00,11.554,11.641,11.418,11.608,11950000.0
2007-08-22 13:00:00,11.551,11.704,11.478,11.631,12400000.0
2007-08-22 13:30:00,11.561,11.725,11.518,11.613,11400000.0
2007-08-22 14:00:00,11.621,11.729,11.517,11.618,10400000.0
2007-08-22 14:30:00,11.686,11.763,11.502,11.686,12650000.0
2007-08-22 15:00:00,11.601,11.726,11.512,11.583,12850000.0
2007-08-22 15:30:00,11.645,11.765,11.513,11.656,13300000.0
2007-08-22 16:00:00,11.646,11.794,11.541,11.652,13050000.0
2007-08-22 16:30:00,11.622,11.794,11.572,11.677,13550000.0
2007-08-22 17:00:00,11.718,11.812,11.485,11.704,13000000.0
2007-08-22 17:30:00,11.608,11.729,11.499,11.642,12400000.0
2007-08-22 18:00:00,11.611,11.719,11.505,11.588,12900000.0
2007-08-22 18:30:00,11.641,11.712,11.441,11.544,13150000.0
2007-08-22 19:00:00,11.543,11.632,11.406,11.478,11750000.0
2007-08-22 19:30:00,11.458,11.605,11.369,11.42,11750000.0
2007-08-22 20:00:00,11.474,11.619,11.408,11.525,9000000.0
2007-08-22 20:30:00,11.487,11.615,11.38,11.446,8150000.0
2007-08-22 21:00:00,11.516,11.59,11.421,11.474,4750000.0
2007-08-22 21:30:00,11.536,11.622,11.44,11.555,5950000.0
2007-08-22 22:00:00,11.592,11.612,11.433,11.464,3200000.0
2007-08-22 22:30:00,11.599,11.631,11.458,11.576,3950000.0
2007-08-22 23:00:00,11.637,11.637,11.463,11.5,1950000.0
2007-08-22 23:30:00,11.603,11.612,11.44,11.44,1400000.0
2007-08-23 00:00:00,11.424,11.675,11.424,11.576,5000000.0
2007-08-23 00:30:00,11.568,11.681,11.468,11.538,6800000.0
2007-08-23 01:00:00,11.653,11.673,11.497,11.634,7150000.0
2007-08-23 01:30:00,11.614,11.72,11.523,11.629,5000000.0
2007-08-23 02:00:00,11.622,11.704,11.522,11.65,5700000.0
2007-08-23 02:30:00,11.556,11.718,11.556,11.581,5350000.0
2007-08-23 03:00:00,11.562,11.713,11.551,11.583,2500000.0
2007-08-23 03:30:00,11.703,11.717,11.543,11.552,4050000.0
2007-08-23 04:00:00,11.699,11.717,11.52,11.69,4200000.0
2007-08-23 04:30:00,11.63,11.732,11.545,11.696,5700000.0
2007-08-23 05:00:00,11.603,11.746,11.583,11.625,3250000.0
2007-08-23 05:30:00,11.618,11.762,11.572,11.665,5700000.0
2007-08-23 06:00:00,11.735,11.735,11.555,11.595,6600000.0
2007-08-23 06:30:00,11.663,11.729,11.504,11.675,7950000.0
2007-08-23 07:00:00,11.611,11.695,11.522,11.665,6200000.0
2007-08-23 07:30:00,11.587,11.712,11.512,11.622,9300000.0
2007-08-23 08:00:00,11.553,11.781,11.486,11.772,10850000.0
2007-08-23 08:30:00,11.776,11.824,11.593,11.692,13750000.0
2007-08-23 09:00:00,11.692,11.818,11.588,11.598,12100000.0
2007-08-23 09:30:00,11.747,11.851,11.57,11.747,11800000.0
2007-08-23 10:00:00,11.748,11.789,11.574,11.738,11000000.0
2007-08-23 10:30:00,11.653,11.77,11.547,11.618,12000000.0
2007-08-23 11:00:00,11.668,11.802,11.6,11.672,12200000.0
2007-08-23 11:30:00,11.68,11.82,11.596,11.684,11650000.0
2007-08-23 12:00:00,11.741,11.854,11.607,11.809,13050000.0
2007-08-23 12:30:00,11.791,11.857,11.636,11.785,11900000.0
2007-08-23 13:00:00,11.845,11.893,11.655,11.768,11750000.0
2007-08-23 13:30:00,11.726,11.887,11.66,11.844,11000000.0
2007-08-23 14:00:00,11.802,11.864,11.64,11.683,11450000.0
2007-08-23 14:30:00,11.736,11.815,11.566,11.785,12700000.0
2007-08-23 15:00:00,11.672,11.815,11.622,11.677,11800000.0
2007-08-23 15:30:00,11.732,11.813,11.569,11.655,13100000.0
2007-08-23 16:00:00,11.718,11.739,11.499,11.577,13200000.0
2007-08-23 16:30:00,11.535,11.733,11.494,11.597,13050000.0
2007-08-23 17:00:00,11.626,11.723,11.469,11.68,11700000.0
2007-08-23 17:30:00,11.583,11.689,11.441,11.608,11900000.0
2007-08-23 18:00:00,11.578,11.686,11.453,11.557,13250000.0
2007-08-23 18:30:00,11.626,11.682,11.463,11.581,11650000.0
2007-08-23 19:00:00,11.581,11.677,11.452,11.553,11400000.0
2007-08-23 19:30:00,11.523,11.676,11.464,11.484,10900000.0
2007-08-23 20:00:00,11.535,11.675,11.449,11.599,7650000.0
2007-08-23 20:30:00,11.531,11.671,11.467,11.536,7500000.0
2007-08-23 21:00:00,11.609,11.748,11.508,11.551,6750000.0
2007-08-23 21:30:00,11.636,11.722,11.541,11.605,7150000.0
2007-08-23 22:00:00,11.638,11.716,11.534,11.696,6300000.0
2007-08-23 22:30:00,11.697,11.705,11.543,11.649,3250000.0
2007-08-23 23:00:00,11.64,11.704,11.543,11.555,2500000.0
2007-08-23 23:30:00,11.654,11.669,11.53,11.564,1650000.0
2007-08-24 00:00:00,11.599,11.683,11.514,11.571,4350000.0
2007-08-24 00:30:00,11.639,11.695,11.533,11.58,3600000.0
2007-08-24 01:00:00,11.683,11.702,11.524,11.553,2950000.0
2007-08-24 01:30:00,11.57,11.704,11.539,11.666,6650000.0
2007-08-24 02:00:00,11.71,11.723,11.534,11.644,6000000.0
2007-08-24 02:30:00,11.647,11.686,11.515,11.545,5050000.0
2007-08-24 03:00:00,11.532,11.691,11.531,11.567,4450000.0
2007-08-24 03:30:00,11.561,11.716,11.526,11.611,2550000.0
2007-08-24 04:00:00,11.631,11.69,11.521,11.587,2900000.0
2007-08-24 04:30:00,11.703,11.703,11.542,11.657,3050000.0
2007-08-24 05:00:00,11.646,11.73,11.523,11.587,2600000.0
2007-08-24 05:30:00,11.609,11.732,11.532,11.639,5400000.0
2007-08-24 06:00:00,11.605,11.697,11.524,11.552,5100000.0
2007-08-24 06:30:00,11.544,11.681,11.5,11.613,7300000.0
2007-08-24 07:00:00,11.65,11.741,11.479,11.517,8100000.0
2007-08-24 07:30:00,11.584,11.656,11.45,11.583,7200000.0
2007-08-24 08:00:00,11.582,11.629,11.435,11.53,6100000.0
2007-08-24 08:30:00,11.448,11.611,11.411,11.556,9300000.0
2007-08-24 09:00:00,11.49,11.689,11.419,11.518,10650000.0
2007-08-24 09:30:00,11.514,11.67,11.448,11.638,9550000.0
2007-08-24 10:00:00,11.603,11.654,11.454,11.603,10750000.0
2007-08-24 10:30:00,11.559,11.704,11.446,11.446,10300000.0
2007-08-24 11:00:00,11.509,11.629,11.449,11.546,10000000.0
2007-08-24 11:30:00,11.559,11.639,11.448,11.548,10250000.0
2007-08-24 12:00:00,11.581,11.687,11.459,11.65,12800000.0
2007-08-24 12:30:00,11.641,11.715,11.491,11.633,11250000.0
2007-08-24 13:00:00,11.663,11.724,11.516,11.646,12700000.0
2007-08-24 13:30:00,11.556,11.732,11.51,11.695,10500000.0
2007-08-24 14:00:00,11.658,11.704,11.51,11.55,9900000.0
2007-08-24 14:30:00,11.618,11.711,11.466,11.666,12550000.0
2007-08-24 15:00:00,11.52,11.71,11.488,11.548,12050000.0
2007-08-24 15:30:00,11.593,11.677,11.444,11.511,13100000.0
2007-08-24 16:00:00,11.535,11.735,11.466,11.574,11600000.0
2007-08-24 16:30:00,11.576,11.693,11.475,11.555,12850000.0
2007-08-24 17:00:00,11.598,11.696,11.462,11.654,12100000.0
2007-08-24 17:30:00,11.592,11.768,11.476,11.751,12150000.0
2007-08-24 18:00:00,11.763,11.959,11.713,11.83,13350000.0
2007-08-24 18:30:00,11.861,11.987,11.753,11.906,12800000.0
2007-08-24 19:00:00,11.891,11.991,11.745,11.833,12350000.0
2007-08-24 19:30:00,11.777,11.946,11.739,11.79,9750000.0
2007-08-24 20:00:00,11.87,11.957,11.746,11.873,7300000.0
2007-08-24 20:30:00,11.769,11.924,11.72,11.803,6050000.0
2007-08-24 21:00:00,11.872,11.961,11.767,11.881,2900000.0
2007-08-24 21:30:00,11.846,11.984,11.747,11.882,5600000.0
2007-08-24 22:00:00,11.787,11.975,11.754,11.854,7250000.0
2007-08-24 22:30:00,11.937,11.95,11.781,11.906,2900000.0
2007-08-26 23:00:00,11.933,11.941,11.793,11.844,1950000.0
2007-08-26 23:30:00,11.933,11.953,11.82,11.82,1650000.0
2007-08-27 00:00:00,11.907,11.923,11.759,11.868,3400000.0
2007-08-27 00:30:00,11.889,11.942,11.782,11.866,3700000.0
2007-08-27 01:00:00,11.832,11.946,11.769,11.872,4100000.0
2007-08-27 01:30:00,11.85,11.963,11.741,11.887,6300000.0
2007-08-27 02:00:00,11.906,11.93,11.768,11.913,5550000.0
2007-08-27 02:30:00,11.834,11.949,11.739,11.803,6150000.0
2007-08-27 03:00:00,11.819,11.906,11.693,11.8,3750000.0
2007-08-27 03:30:00,11.924,11.933,11.748,11.909,3250000.0
2007-08-27 04:00:00,11.903,11.959,11.771,11.844,3250000.0
2007-08-27 04:30:00,11.797,11.927,11.751,11.823,3600000.0
2007-08-27 05:00:00,11.919,11.919,11.754,11.884,2200000.0
2007-08-27 05:30:00,11.809,11.923,11.767,11.899,3600000.0
2007-08-27 06:00:00,11.874,11.923,11.747,11.79,3000000.0
2007-08-27 06:30:00,11.912,11.928,11.748,11.869,7350000.0
2007-08-27 07:00:00,11.858,11.937,11.727,11.782,6550000.0
2007-08-27 07:30:00,11.818,11.934,11.73,11.874,7700000.0
2007-08-27 08:00:00,11.883,11.939,11.735,11.751,7500000.0
2007-08-27 08:30:00,11.872,11.949,11.732,11.867,6600000.0
2007-08-27 09:00:00,11.828,11.96,11.756,11.943,7050000.0
2007-08-27 09:30:00,11.858,12.002,11.757,11.897,10400000.0
2007-08-27 10:00:00,11.932,11.961,11.77,11.84,6050000.0
2007-08-27 10:30:00,11.882,11.962,11.743,11.743,8900000.0
2007-08-27 11:00:00,11.844,11.984,11.737,11.843,8750000.0
2007-08-27 11:30:00,11.77,11.974,11.757,11.864,9150000.0
2007-08-27 12:00:00,11.889,11.989,11.768,11.931,10850000.0
2007-08-27 12:30:00,11.899,11.973,11.777,11.902,7200000.0
2007-08-27 13:00:00,11.872,11.977,11.756,11.918,9150000.0
2007-08-27 13:30:00,11.819,12.004,11.757,11.91,7250000.0
2007-08-27 14:00:00,11.877,11.961,11.746,11.79,9700000.0
2007-08-27 14:30:00,11.854,11.927,11.682,11.858,11650000.0
2007-08-27 15:00:00,11.787,11.922,11.667,11.784,11350000.0
2007-08-27 15:30:00,11.85,11.921,11.678,11.741,12600000.0
2007-08-27 16:00:00,11.827,11.86,11.631,11.713,12150000.0
2007-08-27 16:30:00,11.708,11.835,11.612,11.681,12800000.0
2007-08-27 17:00:00,11.691,11.832,11.563,11.741,12000000.0
2007-08-27 17:30:00,11.724,11.785,11.567,11.723,10900000.0
2007-08-27 18:00:00,11.694,11.819,11.566,11.656,12600000.0
2007-08-27 18:30:00,11.701,11.767,11.577,11.651,11750000.0
2007-08-27 19:00:00,11.635,11.774,11.554,11.654,10100000.0
2007-08-27 19:30:00,11.636,11.812,11.569,11.61,10050000.0
2007-08-27 20:00:00,11.682,11.783,11.581,11.738,7550000.0
2007-08-27 20:30:00,11.648,11.816,11.59,11.63,6000000.0
2007-08-27 21:00:00,11.689,11.763,11.593,11.593,3700000.0
2007-08-27 21:30:00,11.676,11.771,11.58,11.697,6000000.0
2007-08-27 22:00:00,11.66,11.752,11.593,11.675,4150000.0
2007-08-27 22:30:00,11.731,11.748,11.592,11.699,2500000.0
2007-08-27 23:00:00,11.739,11.739,11.564,11.646,3600000.0
2007-08-27 23:30:00,11.723,11.772,11.565,11.717,1750000.0
2007-08-28 00:00:00,11.591,11.709,11.524,11.598,5450000.0
2007-08-28 00:30:00,11.661,11.706,11.535,11.672,4850000.0
2007-08-28 01:00:00,11.635,11.723,11.542,11.687,5150000.0
2007-08-28 01:30:00,11.713,11.73,11.519,11.674,4300000.0
2007-08-28 02:00:00,11.661,11.745,11.564,11.676,4550000.0
2007-08-28 02:30:00,11.67,11.751,11.573,11.711,7350000.0
2007-08-28 03:00:00,11.585,11.759,11.579,11.647,4200000.0
2007-08-28 03:30:00,11.664,11.77,11.604,11.695,4750000.0
2007-08-28 04:00:00,11.642,11.766,11.586,11.663,3450000.0
2007-08-28 04:30:00,11.753,11.756,11.623,11.741,3650000.0
2007-08-28 05:00:00,11.719,11.775,11.628,11.73,3000000.0
2007-08-28 05:30:00,11.669,11.788,11.626,11.692,4300000.0
2007-08-28 06:00:00,11.741,11.773,11.587,11.615,4400000.0
2007-08-28 06:30:00,11.626,11.776,11.55,11.721,8000000.0
2007-08-28 07:00:00,11.726,11.761,11.573,11.613,7150000.0
2007-08-28 07:30:00,11.644,11.783,11.568,11.673,6300000.0
2007-08-28 08:00:00,11.693,11.8,11.579,11.693,4650000.0
2007-08-28 08:30:00,11.728,11.772,11.563,11.647,7500000.0
2007-08-28 09:00:00,11.673,11.837,11.546,11.761,9950000.0
2007-08-28 09:30:00,11.724,11.814,11.593,11.72,8750000.0
2007-08-28 10:00:00,11.744,11.81,11.591,11.747,13100000.0
2007-08-28 10:30:00,11.711,11.829,11.576,11.622,10050000.0
2007-08-28 11:00:00,11.716,11.808,11.622,11.718,10750000.0
2007-08-28 11:30:00,11.747,11.819,11.627,11.692,10050000.0
2007-08-28 12:00:00,11.749,11.799,11.608,11.766,12600000.0
2007-08-28 12:30:00,11.76,11.807,11.594,11.755,10150000.0
2007-08-28 13:00:00,11.695,11.842,11.631,11.744,11950000.0
2007-08-28 13:30:00,11.718,11.834,11.643,11.824,8950000.0
2007-08-28 14:00:00,11.768,11.862,11.602,11.714,9950000.0
2007-08-28 14:30:00,11.79,11.848,11.606,11.761,12950000.0
2007-08-28 15:00:00,11.694,11.794,11.585,11.677,12050000.0
2007-08-28 15:30:00,11.724,11.806,11.569,11.656,12750000.0
2007-08-28 16:00:00,11.742,11.761,11.547,11.627,12300000.0
2007-08-28 16:30:00,11.627,11.754,11.548,11.627,13200000.0
2007-08-28 17:00:00,11.646,11.738,11.526,11.728,11450000.0
2007-08-28 17:30:00,11.627,11.721,11.476,11.715,11650000.0
2007-08-28 18:00:00,11.674,11.899,11.599,11.753,13550000.0
2007-08-28 18:30:00,11.787,11.876,11.634,11.734,13250000.0
2007-08-28 19:00:00,11.687,11.832,11.553,11.638,11500000.0
2007-08-28 19:30:00,11.618,11.8,11.59,11.59,10550000.0
2007-08-28 20:00:00,11.634,11.79,11.568,11.701,9000000.0
2007-08-28 20:30:00,11.642,11.753,11.542,11.739,7650000.0
2007-08-28 21:00:00,11.7,11.757,11.546,11.562,5800000.0
2007-08-28 21:30:00,11.644,11.715,11.533,11.666,7050000.0
2007-08-28 22:00:00,11.704,11.736,11.566,11.692,4400000.0
2007-08-28 22:30:00,11.639,11.762,11.578,11.712,5800000.0
2007-08-28 23:00:00,11.7,11.743,11.588,11.617,2300000.0
2007-08-28 23:30:00,11.733,11.741,11.578,11.696,2450000.0
2007-08-29 00:00:00,11.61,11.733,11.573,11.604,4150000.0
2007-08-29 00:30:00,11.699,11.75,11.595,11.685,4700000.0
2007-08-29 01:00:00,11.721,11.733,11.503,11.609,4250000.0
2007-08-29 01:30:00,11.707,11.743,11.567,11.696,4600000.0
2007-08-29 02:00:00,11.731,11.731,11.522,11.644,6250000.0
2007-08-29 02:30:00,11.703,11.703,11.525,11.662,4450000.0
2007-08-29 03:00:00,11.562,11.703,11.539,11.588,2400000.0
2007-08-29 03:30:00,11.692,11.729,11.547,11.562,3600000.0
2007-08-29 04:00:00,11.601,11.719,11.568,11.626,3700000.0
2007-08-29 04:30:00,11.703,11.713,11.539,11.669,3650000.0
2007-08-29 05:00:00,11.676,11.731,11.56,11.731,3050000.0
2007-08-29 05:30:00,11.619,11.742,11.551,11.653,4150000.0
2007-08-29 06:00:00,11.706,11.76,11.582,11.63,5300000.0
2007-08-29 06:30:00,11.661,11.762,11.559,11.621,5850000.0
2007-08-29 07:00:00,11.629,11.763,11.573,11.624,7600000.0
2007-08-29 07:30:00,11.686,11.735,11.527,11.685,7850000.0
2007-08-29 08:00:00,11.681,11.741,11.541,11.613,7150000.0
2007-08-29 08:30:00,11.609,11.754,11.548,11.632,6750000.0
2007-08-29 09:00:00,11.68,11.738,11.538,11.589,9350000.0
2007-08-29 09:30:00,11.694,11.77,11.532,11.648,8450000.0
2007-08-29 10:00:00,11.67,11.783,11.563,11.632,8500000.0
2007-08-29 10:30:00,11.729,11.823,11.544,11.586,9200000.0
2007-08-29 11:00:00,11.621,11.868,11.545,11.676,11700000.0
2007-08-29 11:30:00,11.686,11.803,11.579,11.671,12100000.0
2007-08-29 12:00:00,11.698,11.773,11.571,11.745,12450000.0
2007-08-29 12:30:00,11.733,11.802,11.585,11.754,11750000.0
2007-08-29 13:00:00,11.76,11.81,11.605,11.749,10350000.0
2007-08-29 13:30:00,11.674,11.835,11.623,11.806,11400000.0
2007-08-29 14:00:00,11.771,11.836,11.629,11.658,10650000.0
2007-08-29 14:30:00,11.74,11.844,11.632,11.824,13000000.0
2007-08-29 15:00:00,11.734,11.904,11.681,11.795,11900000.0
2007-08-29 15:30:00,11.842,11.909,11.687,11.767,12950000.0
2007-08-29 16:00:00,11.811,11.89,11.646,11.735,11800000.0
2007-08-29 16:30:00,11.719,11.88,11.641,11.742,13350000.0
2007-08-29 17:00:00,11.756,11.885,11.643,11.853,12450000.0
2007-08-29 17:30:00,11.712,11.898,11.666,11.868,12200000.0
2007-08-29 18:00:00,11.812,11.878,11.697,11.772,12900000.0
2007-08-29 18:30:00,11.83,11.876,11.654,11.787,12500000.0
2007-08-29 19:00:00,11.764,11.86,11.659,11.753,11000000.0
2007-08-29 19:30:00,11.752,11.881,11.664,11.68,11200000.0
2007-08-29 20:00:00,11.77,11.901,11.668,11.779,7500000.0
2007-08-29 20:30:00,11.724,11.876,11.68,11.744,7350000.0
2007-08-29 21:00:00,11.785,11.887,11.7,11.758,4700000.0
2007-08-29 21:30:00,11.82,11.881,11.718,11.767,5150000.0
2007-08-29 22:00:00,11.851,11.876,11.713,11.812,3300000.0
2007-08-29 22:30:00,11.859,11.862,11.721,11.82,2150000.0
2007-08-29 23:00:00,11.853,11.89,11.713,11.852,2750000.0
2007-08-29 23:30:00,11.863,11.881,11.72,11.72,2350000.0
2007-08-30 00:00:00,11.738,11.864,11.706,11.735,4950000.0
2007-08-30 00:30:00,11.819,11.883,11.708,11.78,3050000.0
2007-08-30 01:00:00,11.782,11.872,11.712,11.841,3300000.0
2007-08-30 01:30:00,11.829,11.907,11.702,11.765,5650000.0
2007-08-30 02:00:00,11.831,11.844,11.694,11.795,3050000.0
2007-08-30 02:30:00,11.74,11.865,11.695,11.809,3850000.0
2007-08-30 03:00:00,11.703,11.895,11.674,11.744,5000000.0
2007-08-30 03:30:00,11.86,11.86,11.701,11.8,4500000.0
2007-08-30 04:00:00,11.789,11.86,11.69,11.823,2750000.0
2007-08-30 04:30:00,11.843,11.853,11.691,11.816,3050000.0
2007-08-30 05:00:00,11.809,11.845,11.688,11.824,2700000.0
2007-08-30 05:30:00,11.739,11.853,11.73,11.797,2700000.0
2007-08-30 06:00:00,11.843,11.843,11.665,11.72,4250000.0
2007-08-30 06:30:00,11.82,11.869,11.623,11.698,8300000.0
2007-08-30 07:00:00,11.804,11.856,11.672,11.707,8600000.0
2007-08-30 07:30:00,11.846,11.883,11.666,11.793,7600000.0
2007-08-30 08:00:00,11.804,11.835,11.668,11.703,6000000.0
2007-08-30 08:30:00,11.666,11.861,11.663,11.769,7100000.0
2007-08-30 09:00:00,11.787,11.866,11.669,11.859,9300000.0
2007-08-30 09:30:00,11.798,11.912,11.678,11.869,8700000.0
2007-08-30 10:00:00,11.847,11.898,11.678,11.824,10700000.0
2007-08-30 10:30:00,11.819,11.891,11.682,11.724,11800000.0
2007-08-30 11:00:00,11.763,11.925,11.671,11.749,9950000.0
2007-08-30 11:30:00,11.846,11.89,11.675,11.766,10100000.0
2007-08-30 12:00:00,11.788,11.884,11.648,11.81,13050000.0
2007-08-30 12:30:00,11.793,11.848,11.658,11.798,11100000.0
2007-08-30 13:00:00,11.669,11.856,11.649,11.783,10300000.0
2007-08-30 13:30:00,11.709,11.882,11.631,11.811,11050000.0
2007-08-30 14:00:00,11.768,11.89,11.646,11.684,10500000.0
2007-08-30 14:30:00,11.767,11.914,11.655,11.851,12900000.0
2007-08-30 15:00:00,11.75,11.872,11.627,11.679,12100000.0
2007-08-30 15:30:00,11.736,11.807,11.548,11.664,12950000.0
2007-08-30 16:00:00,11.683,11.85,11.602,11.747,12900000.0
2007-08-30 16:30:00,11.726,11.876,11.656,11.737,13200000.0
2007-08-30 17:00:00,11.761,11.901,11.632,11.866,12300000.0
2007-08-30 17:30:00,11.744,11.855,11.664,11.796,12600000.0
2007-08-30 18:00:00,11.756,11.852,11.633,11.721,13400000.0
2007-08-30 18:30:00,11.779,11.867,11.639,11.784,13300000.0
2007-08-30 19:00:00,11.76,11.836,11.602,11.708,11650000.0
2007-08-30 19:30:00,11.673,11.812,11.568,11.66,9450000.0
2007-08-30 20:00:00,11.714,11.793,11.587,11.711,8450000.0
2007-08-30 20:30:00,11.64,11.764,11.555,11.643,6100000.0
2007-08-30 21:00:00,11.699,11.782,11.577,11.625,4550000.0
2007-08-30 21:30:00,11.696,11.767,11.611,11.696,3350000.0
2007-08-30 22:00:00,11.748,11.792,11.61,11.716,4400000.0
2007-08-30 22:30:00,11.645,11.823,11.616,11.734,3450000.0
2007-08-30 23:00:00,11.692,11.763,11.608,11.725,1700000.0
2007-08-30 23:30:00,11.773,11.793,11.616,11.726,3050000.0
2007-08-31 00:00:00,11.746,11.775,11.615,11.659,2500000.0
2007-08-31 00:30:00,11.714,11.771,11.591,11.723,2950000.0
2007-08-31 01:00:00,11.753,11.768,11.601,11.635,2500000.0
2007-08-31 01:30:00,11.703,11.783,11.572,11.68,5100000.0
2007-08-31 02:00:00,11.773,11.799,11.624,11.676,4400000.0
2007-08-31 02:30:00,11.774,11.803,11.622,11.69,5200000.0
2007-08-31 03:00:00,11.652,11.812,11.608,11.68,4200000.0
2007-08-31 03:30:00,11.793,11.805,11.65,11.658,3450000.0
2007-08-31 04:00:00,11.736,11.822,11.657,11.78,3550000.0
2007-08-31 04:30:00,11.78,11.82,11.666,11.784,3900000.0
2007-08-31 05:00:00,11.804,11.845,11.656,11.802,4250000.0
2007-08-31 05:30:00,11.739,11.831,11.671,11.792,3800000.0
2007-08-31 06:00:00,11.761,11.845,11.669,11.703,4750000.0
2007-08-31 06:30:00,11.811,11.863,11.658,11.798,7250000.0
2007-08-31 07:00:00,11.799,11.848,11.663,11.791,6200000.0
2007-08-31 07:30:00,11.769,11.863,11.674,11.803,7050000.0
2007-08-31 08:00:00,11.828,11.902,11.685,11.828,7000000.0
2007-08-31 08:30:00,11.721,11.905,11.699,11.799,8850000.0
2007-08-31 09:00:00,11.858,11.908,11.726,11.898,8050000.0
2007-08-31 09:30:00,11.802,11.918,11.684,11.862,8200000.0
2007-08-31 10:00:00,11.875,11.913,11.673,11.827,9450000.0
2007-08-31 10:30:00,11.869,11.923,11.7,11.746,10450000.0
2007-08-31 11:00:00,11.803,11.894,11.691,11.797,10500000.0
2007-08-31 11:30:00,11.85,11.902,11.692,11.777,11150000.0
2007-08-31 12:00:00,11.825,11.893,11.682,11.867,13250000.0
2007-08-31 12:30:00,11.845,11.918,11.689,11.867,10200000.0
2007-08-31 13:00:00,11.865,12.072,11.73,12.041,12450000.0
2007-08-31 13:30:00,11.974,12.078,11.876,12.058,11550000.0
2007-08-31 14:00:00,12.028,12.113,11.885,11.929,11550000.0
2007-08-31 14:30:00,12.013,12.078,11.837,12.014,12550000.0
2007-08-31 15:00:00,11.928,12.048,11.832,11.927,12650000.0
2007-08-31 15:30:00,11.976,12.091,11.865,11.956,13050000.0
2007-08-31 16:00:00,11.953,12.052,11.831,11.887,12900000.0
2007-08-31 16:30:00,11.885,12.072,11.817,11.896,13450000.0
2007-08-31 17:00:00,11.953,12.023,11.795,11.94,12250000.0
2007-08-31 17:30:00,11.969,12.007,11.797,11.963,12300000.0
2007-08-31 18:00:00,11.926,12.026,11.789,11.92,13050000.0
2007-08-31 18:30:00,11.958,12.088,11.818,11.97,12500000.0
2007-08-31 19:00:00,11.967,12.089,11.876,11.944,11700000.0
2007-08-31 19:30:00,11.919,12.1,11.838,11.92,10550000.0
2007-08-31 20:00:00,11.953,12.044,11.849,11.999,6600000.0
2007-08-31 20:30:00,11.921,12.069,11.85,11.934,5700000.0
2007-08-31 21:00:00,11.995,12.06,11.876,12.014,3800000.0
2007-08-31 21:30:00,11.996,12.067,11.89,11.995,3750000.0
2007-08-31 22:00:00,12.032,12.06,11.888,12.03,5200000.0
2007-08-31 22:30:00,12.03,12.053,11.862,12.017,3700000.0
2007-09-02 23:00:00,11.949,12.069,11.875,12.032,2850000.0
2007-09-02 23:30:00,12.033,12.053,11.89,11.916,1550000.0
2007-09-03 00:00:00,11.924,12.092,11.873,11.967,2150000.0
2007-09-03 00:30:00,12.056,12.093,11.927,11.954,2500000.0
2007-09-03 01:00:00,12.083,12.112,11.944,12.059,2500000.0
2007-09-03 01:30:00,12.093,12.095,11.954,11.97,3850000.0
2007-09-03 02:00:00,12.049,12.087,11.877,12.083,4700000.0
2007-09-03 02:30:00,12.015,12.097,11.912,11.97,2800000.0
2007-09-03 03:00:00,12.039,12.077,11.915,12.044,2400000.0
2007-09-03 03:30:00,11.949,12.084,11.921,11.97,3750000.0
2007-09-03 04:00:00,12.049,12.062,11.943,11.96,1150000.0
2007-09-03 04:30:00,11.97,12.072,11.916,11.922,2450000.0
2007-09-03 05:00:00,12.029,12.079,11.916,12.067,2850000.0
2007-09-03 05:30:00,12.059,12.073,11.894,12.052,3850000.0
2007-09-03 06:00:00,12.001,12.063,11.879,11.971,3700000.0
2007-09-03 06:30:00,11.908,12.037,11.863,11.976,4900000.0
2007-09-03 07:00:00,11.926,12.095,11.87,11.936,6300000.0
2007-09-03 07:30:00,12.026,12.087,11.893,11.954,6250000.0
2007-09-03 08:00:00,11.94,12.099,11.861,11.944,9450000.0
2007-09-03 08:30:00,11.99,12.085,11.878,11.938,9000000.0
2007-09-03 09:00:00,11.995,12.078,11.9,12.006,9950000.0
2007-09-03 09:30:00,11.952,12.13,11.886,12.056,11450000.0
2007-09-03 10:00:00,12.092,12.128,11.909,12.063,9500000.0
2007-09-03 10:30:00,12.092,12.118,11.883,12.045,8250000.0
2007-09-03 11:00:00,12.001,12.126,11.913,11.971,8850000.0
2007-09-03 11:30:00,12.0,12.146,11.868,11.951,8850000.0
2007-09-03 12:00:00,12.036,12.113,11.889,12.048,11500000.0
2007-09-03 12:30:00,12.003,12.112,11.9,11.955,8400000.0
2007-09-03 13:00:00,12.057,12.099,11.86,12.001,11200000.0
2007-09-03 13:30:00,11.919,12.071,11.882,12.024,7200000.0
2007-09-03 14:00:00,12.053,12.094,11.899,11.967,7800000.0
2007-09-03 14:30:00,12.028,12.108,11.898,11.917,10900000.0
2007-09-03 15:00:00,12.059,12.115,11.909,12.029,8750000.0
2007-09-03 15:30:00,12.059,12.119,11.915,12.051,13250000.0
2007-09-03 16:00:00,11.992,12.11,11.898,12.041,9250000.0
2007-09-03 16:30:00,11.978,12.123,11.892,12.003,9200000.0
2007-09-03 17:00:00,11.936,12.083,11.902,12.017,7000000.0
2007-09-03 17:30:00,12.02,12.084,11.893,12.034,6450000.0
2007-09-03 18:00:00,12.09,12.121,11.91,12.038,6700000.0
2007-09-03 18:30:00,12.074,12.123,11.919,12.027,3550000.0
2007-09-03 19:00:00,12.017,12.084,11.917,11.921,5900000.0
2007-09-03 19:30:00,11.941,12.063,11.914,12.041,3400000.0
2007-09-03 20:00:00,12.043,12.081,11.918,12.059,5100000.0
2007-09-03 20:30:00,11.931,12.081,11.898,11.982,3600000.0
2007-09-03 21:00:00,12.051,12.107,11.941,12.081,2350000.0
2007-09-03 21:30:00,11.98,12.092,11.949,12.001,1800000.0
2007-09-03 22:00:00,12.049,12.078,11.926,11.989,2600000.0
2007-09-03 22:30:00,12.064,12.083,11.943,12.064,2200000.0
2007-09-03 23:00:00,12.049,12.069,11.915,12.035,2650000.0
2007-09-03 23:30:00,12.09,12.104,11.983,12.102,1100000.0
2007-09-04 00:00:00,11.958,12.112,11.936,12.029,3700000.0
2007-09-04 00:30:00,12.004,12.131,11.943,11.952,2750000.0
2007-09-04 01:00:00,12.035,12.1,11.922,11.988,4250000.0
2007-09-04 01:30:00,12.03,12.092,11.944,12.092,3250000.0
2007-09-04 02:00:00,12.056,12.097,11.898,12.0,5700000.0
2007-09-04 02:30:00,12.052,12.052,11.885,11.99,2850000.0
2007-09-04 03:00:00,12.022,12.062,11.858,12.014,4000000.0
2007-09-04 03:30:00,12.019,12.086,11.913,11.944,2600000.0
2007-09-04 04:00:00,12.029,12.119,11.923,12.0,4550000.0
2007-09-04 04:30:00,11.962,12.092,11.914,12.092,2350000.0
2007-09-04 05:00:00,11.99,12.103,11.918,12.049,2200000.0
2007-09-04 05:30:00,12.056,12.079,11.905,12.005,3100000.0
2007-09-04 06:00:00,12.039,12.072,11.899,12.006,3750000.0
2007-09-04 06:30:00,11.953,12.149,11.905,11.972,5700000.0
2007-09-04 07:00:00,11.985,12.124,11.948,12.012,6150000.0
2007-09-04 07:30:00,12.087,12.146,11.958,12.045,7550000.0
2007-09-04 08:00:00,12.001,12.173,11.947,12.021,10150000.0
2007-09-04 08:30:00,12.044,12.186,11.966,12.047,10350000.0
2007-09-04 09:00:00,12.057,12.139,11.935,12.063,13400000.0
2007-09-04 09:30:00,12.003,12.117,11.885,12.041,12950000.0
2007-09-04 10:00:00,12.076,12.135,11.89,11.983,11550000.0
2007-09-04 10:30:00,12.074,12.147,11.904,12.011,12900000.0
2007-09-04 11:00:00,11.993,12.146,11.877,11.988,13300000.0
2007-09-04 11:30:00,11.991,12.153,11.953,12.068,13350000.0
2007-09-04 12:00:00,12.024,12.151,11.893,12.004,12650000.0
2007-09-04 12:30:00,11.999,12.113,11.897,11.992,12200000.0
2007-09-04 13:00:00,12.07,12.09,11.891,12.033,12150000.0
2007-09-04 13:30:00,11.95,12.111,11.876,12.012,11850000.0
2007-09-04 14:00:00,12.063,12.097,11.891,11.971,12450000.0
2007-09-04 14:30:00,12.011,12.067,11.841,12.008,12700000.0
2007-09-04 15:00:00,11.929,12.094,11.848,12.018,12950000.0
2007-09-04 15:30:00,12.052,12.152,11.879,12.113,13650000.0
2007-09-04 16:00:00,12.085,12.22,11.996,12.103,13150000.0
2007-09-04 16:30:00,12.123,12.247,12.05,12.12,13100000.0
2007-09-04 17:00:00,12.074,12.278,12.022,12.227,12800000.0
2007-09-04 17:30:00,12.227,12.347,12.08,12.252,12950000.0
2007-09-04 18:00:00,12.28,12.314,12.086,12.226,12450000.0
2007-09-04 18:30:00,12.291,12.309,12.059,12.173,12750000.0
2007-09-04 19:00:00,12.152,12.311,12.074,12.139,12200000.0
2007-09-04 19:30:00,12.139,12.279,12.081,12.243,9450000.0
2007-09-04 20:00:00,12.248,12.317,12.108,12.248,6850000.0
2007-09-04 20:30:00,12.165,12.273,12.1,12.214,7850000.0
2007-09-04 21:00:00,12.251,12.323,12.134,12.281,4350000.0
2007-09-04 21:30:00,12.163,12.302,12.091,12.173,4700000.0
2007-09-04 22:00:00,12.263,12.272,12.084,12.209,3800000.0
2007-09-04 22:30:00,12.224,12.249,12.091,12.244,2750000.0
2007-09-04 23:00:00,12.209,12.251,12.067,12.233,2500000.0
2007-09-04 23:30:00,12.22,12.284,12.093,12.165,1650000.0
2007-09-05 00:00:00,12.14,12.283,12.097,12.252,3700000.0
2007-09-05 00:30:00,12.16,12.296,12.123,12.274,2250000.0
2007-09-05 01:00:00,12.215,12.295,12.114,12.214,5350000.0
2007-09-05 01:30:00,12.163,12.289,12.077,12.207,4300000.0
2007-09-05 02:00:00,12.219,12.252,12.092,12.21,4700000.0
2007-09-05 02:30:00,12.15,12.299,12.105,12.191,4200000.0
2007-09-05 03:00:00,12.244,12.284,12.09,12.246,4950000.0
2007-09-05 03:30:00,12.286,12.292,12.11,12.269,3050000.0
2007-09-05 04:00:00,12.249,12.303,12.127,12.213,2800000.0
2007-09-05 04:30:00,12.18,12.282,12.107,12.174,3100000.0
2007-09-05 05:00:00,12.176,12.296,12.111,12.219,4550000.0
2007-09-05 05:30:00,12.145,12.293,12.118,12.219,4300000.0
2007-09-05 06:00:00,12.249,12.294,12.098,12.226,5400000.0
2007-09-05 06:30:00,12.191,12.276,12.081,12.197,7100000.0
2007-09-05 07:00:00,12.118,12.291,12.095,12.122,6800000.0
2007-09-05 07:30:00,12.193,12.278,12.091,12.161,8550000.0
2007-09-05 08:00:00,12.154,12.274,12.073,12.101,9750000.0
2007-09-05 08:30:00,12.154,12.252,12.028,12.132,8500000.0
2007-09-05 09:00:00,12.177,12.252,12.042,12.174,12150000.0
2007-09-05 09:30:00,12.144,12.234,11.998,12.12,10850000.0
2007-09-05 10:00:00,12.187,12.25,12.008,12.068,11850000.0
2007-09-05 10:30:00,12.187,12.262,12.019,12.125,13100000.0
2007-09-05 11:00:00,12.107,12.288,12.022,12.117,13100000.0
2007-09-05 11:30:00,12.112,12.249,12.007,12.179,9700000.0
2007-09-05 12:00:00,12.14,12.282,11.998,12.108,12650000.0
2007-09-05 12:30:00,12.133,12.257,12.025,12.17,11250000.0
2007-09-05 13:00:00,12.198,12.28,12.001,12.174,12150000.0
2007-09-05 13:30:00,12.091,12.244,12.005,12.133,11850000.0
2007-09-05 14:00:00,12.186,12.235,12.022,12.075,12450000.0
2007-09-05 14:30:00,12.146,12.199,11.967,12.128,12700000.0
2007-09-05 15:00:00,12.044,12.164,11.94,12.132,12950000.0
2007-09-05 15:30:00,12.113,12.247,11.988,12.123,13550000.0
2007-09-05 16:00:00,12.083,12.221,12.012,12.11,13150000.0
2007-09-05 16:30:00,12.106,12.249,12.032,12.082,12400000.0
2007-09-05 17:00:00,12.072,12.254,12.037,12.187,12500000.0
2007-09-05 17:30:00,12.182,12.219,11.973,12.163,12850000.0
2007-09-05 18:00:00,12.162,12.193,11.968,12.127,12150000.0
2007-09-05 18:30:00,12.165,12.186,11.997,12.082,12550000.0
2007-09-05 19:00:00,12.095,12.262,11.992,12.008,11400000.0
2007-09-05 19:30:00,12.165,12.218,12.001,12.137,8150000.0
2007-09-05 20:00:00,12.141,12.209,11.988,12.05,8250000.0
2007-09-05 20:30:00,12.041,12.165,11.99,12.134,7050000.0
2007-09-05 21:00:00,12.137,12.208,12.024,12.179,4450000.0
2007-09-05 21:30:00,12.063,12.229,12.058,12.15,2900000.0
2007-09-05 22:00:00,12.159,12.207,12.053,12.13,2350000.0
2007-09-05 22:30:00,12.081,12.215,12.043,12.081,2250000.0
2007-09-05 23:00:00,12.139,12.177,12.033,12.037,1650000.0
2007-09-05 23:30:00,12.17,12.205,12.043,12.069,1950000.0
2007-09-06 00:00:00,12.07,12.271,12.043,12.141,2650000.0
2007-09-06 00:30:00,12.149,12.202,12.033,12.169,3750000.0
2007-09-06 01:00:00,12.155,12.234,12.05,12.079,4400000.0
2007-09-06 01:30:00,12.159,12.221,12.053,12.221,3750000.0
2007-09-06 02:00:00,12.179,12.228,12.034,12.167,4450000.0
2007-09-06 02:30:00,12.17,12.217,12.034,12.204,3950000.0
2007-09-06 03:00:00,12.192,12.245,12.037,12.194,6200000.0
2007-09-06 03:30:00,12.167,12.234,12.08,12.111,3700000.0
2007-09-06 04:00:00,12.199,12.255,12.093,12.232,3000000.0
2007-09-06 04:30:00,12.13,12.252,12.083,12.12,2850000.0
2007-09-06 05:00:00,12.188,12.219,12.093,12.189,1900000.0
2007-09-06 05:30:00,12.225,12.246,12.05,12.203,5050000.0
2007-09-06 06:00:00,12.183,12.23,12.033,12.116,6400000.0
2007-09-06 06:30:00,12.118,12.194,12.02,12.125,4050000.0
2007-09-06 07:00:00,12.086,12.242,12.03,12.071,5050000.0
2007-09-06 07:30:00,12.133,12.209,12.006,12.127,8350000.0
2007-09-06 08:00:00,12.069,12.223,12.03,12.098,8600000.0
2007-09-06 08:30:00,12.103,12.255,12.039,12.199,9800000.0
2007-09-06 09:00:00,12.163,12.261,12.04,12.169,12550000.0
2007-09-06 09:30:00,12.133,12.304,12.056,12.184,12600000.0
2007-09-06 10:00:00,12.219,12.289,12.084,12.106,12800000.0
2007-09-06 10:30:00,12.242,12.299,12.077,12.156,12400000.0
2007-09-06 11:00:00,12.133,12.252,12.046,12.129,13500000.0
2007-09-06 11:30:00,12.145,12.313,12.028,12.151,13350000.0
2007-09-06 12:00:00,12.103,12.259,12.02,12.15,12100000.0
2007-09-06 12:30:00,12.127,12.277,12.037,12.105,13100000.0
2007-09-06 13:00:00,12.206,12.245,12.016,12.164,12600000.0
2007-09-06 13:30:00,12.089,12.273,12.046,12.189,11150000.0
2007-09-06 14:00:00,12.239,12.322,12.102,12.179,12450000.0
2007-09-06 14:30:00,12.244,12.301,12.094,12.247,12700000.0
2007-09-06 15:00:00,12.209,12.284,12.097,12.247,13200000.0
2007-09-06 15:30:00,12.268,12.332,12.118,12.23,13350000.0
2007-09-06 16:00:00,12.233,12.331,12.114,12.194,13150000.0
2007-09-06 16:30:00,12.163,12.273,12.022,12.133,13150000.0
2007-09-06 17:00:00,12.074,12.366,12.059,12.318,12900000.0
2007-09-06 17:30:00,12.32,12.507,12.152,12.427,13050000.0
2007-09-06 18:00:00,12.443,12.487,12.23,12.382,13150000.0
2007-09-06 18:30:00,12.391,12.48,12.257,12.352,12900000.0
2007-09-06 19:00:00,12.424,12.435,12.198,12.206,12100000.0
2007-09-06 19:30:00,12.323,12.401,12.175,12.331,11000000.0
2007-09-06 20:00:00,12.344,12.407,12.156,12.299,7650000.0
2007-09-06 20:30:00,12.248,12.427,12.196,12.321,7800000.0
2007-09-06 21:00:00,12.341,12.398,12.192,12.258,4650000.0
2007-09-06 21:30:00,12.379,12.412,12.258,12.401,5600000.0
2007-09-06 22:00:00,12.366,12.389,12.22,12.329,3800000.0
2007-09-06 22:30:00,12.374,12.394,12.216,12.258,4100000.0
2007-09-06 23:00:00,12.349,12.393,12.222,12.256,2150000.0
2007-09-06 23:30:00,12.37,12.376,12.243,12.362,1800000.0
2007-09-07 00:00:00,12.22,12.409,12.205,12.27,5300000.0
2007-09-07 00:30:00,12.4,12.4,12.197,12.365,4900000.0
2007-09-07 01:00:00,12.295,12.405,12.202,12.289,4500000.0
2007-09-07 01:30:00,12.323,12.388,12.189,12.338,4000000.0
2007-09-07 02:00:00,12.258,12.425,12.213,12.32,4700000.0
2007-09-07 02:30:00,12.279,12.375,12.197,12.372,3850000.0
2007-09-07 03:00:00,12.362,12.379,12.203,12.295,4050000.0
2007-09-07 03:30:00,12.329,12.377,12.208,12.302,4050000.0
2007-09-07 04:00:00,12.329,12.392,12.223,12.382,3150000.0
2007-09-07 04:30:00,12.26,12.372,12.206,12.295,1900000.0
2007-09-07 05:00:00,12.329,12.402,12.213,12.369,3300000.0
2007-09-07 05:30:00,12.349,12.408,12.223,12.372,3000000.0
2007-09-07 06:00:00,12.304,12.4,12.243,12.315,3250000.0
2007-09-07 06:30:00,12.291,12.414,12.223,12.329,6050000.0
2007-09-07 07:00:00,12.266,12.397,12.21,12.397,4300000.0
2007-09-07 07:30:00,12.359,12.426,12.219,12.333,7100000.0
2007-09-07 08:00:00,12.277,12.415,12.198,12.235,9000000.0
2007-09-07 08:30:00,12.316,12.419,12.219,12.336,10550000.0
2007-09-07 09:00:00,12.367,12.459,12.243,12.383,12100000.0
2007-09-07 09:30:00,12.338,12.461,12.222,12.35,9750000.0
2007-09-07 10:00:00,12.406,12.458,12.239,12.252,11300000.0
2007-09-07 10:30:00,12.367,12.481,12.22,12.349,13450000.0
2007-09-07 11:00:00,12.321,12.483,12.258,12.313,13700000.0
2007-09-07 11:30:00,12.32,12.464,12.253,12.409,13350000.0
2007-09-07 12:00:00,12.342,12.515,12.272,12.42,11200000.0
2007-09-07 12:30:00,12.4,12.58,12.318,12.445,12850000.0
2007-09-07 13:00:00,12.52,12.591,12.387,12.514,13150000.0
2007-09-07 13:30:00,12.421,12.592,12.331,12.498,12200000.0
2007-09-07 14:00:00,12.551,12.602,12.339,12.378,12450000.0
2007-09-07 14:30:00,12.452,12.621,12.36,12.559,12700000.0
2007-09-07 15:00:00,12.44,12.577,12.329,12.468,12950000.0
2007-09-07 15:30:00,12.488,12.585,12.302,12.442,13800000.0
2007-09-07 16:00:00,12.411,12.501,12.284,12.365,13150000.0
2007-09-07 16:30:00,12.344,12.465,12.23,12.344,13200000.0
2007-09-07 17:00:00,12.278,12.498,12.243,12.412,12750000.0
2007-09-07 17:30:00,12.407,12.503,12.277,12.418,12750000.0
2007-09-07 18:00:00,12.441,12.48,12.227,12.395,12450000.0
2007-09-07 18:30:00,12.424,12.443,12.236,12.34,12450000.0
2007-09-07 19:00:00,12.335,12.558,12.252,12.38,12450000.0
2007-09-07 19:30:00,12.468,12.537,12.334,12.481,10700000.0
2007-09-07 20:00:00,12.512,12.576,12.344,12.392,7850000.0
2007-09-07 20:30:00,12.351,12.534,12.304,12.352,7100000.0
2007-09-07 21:00:00,12.437,12.546,12.312,12.39,5400000.0
2007-09-07 21:30:00,12.455,12.512,12.322,12.479,7250000.0
2007-09-07 22:00:00,12.47,12.496,12.341,12.43,5700000.0
2007-09-07 22:30:00,12.474,12.509,12.353,12.375,2250000.0
2007-09-09 23:00:00,12.469,12.522,12.363,12.435,1350000.0
2007-09-09 23:30:00,12.49,12.594,12.363,12.481,1500000.0
2007-09-10 00:00:00,12.45,12.593,12.363,12.455,2650000.0
2007-09-10 00:30:00,12.475,12.522,12.289,12.449,2500000.0
2007-09-10 01:00:00,12.448,12.52,12.323,12.451,7150000.0
2007-09-10 01:30:00,12.39,12.524,12.361,12.421,4800000.0
2007-09-10 02:00:00,12.41,12.539,12.353,12.496,5100000.0
2007-09-10 02:30:00,12.473,12.514,12.331,12.455,6500000.0
2007-09-10 03:00:00,12.455,12.538,12.335,12.383,3800000.0
2007-09-10 03:30:00,12.502,12.522,12.343,12.355,3100000.0
2007-09-10 04:00:00,12.409,12.494,12.34,12.469,3150000.0
2007-09-10 04:30:00,12.421,12.504,12.333,12.439,2400000.0
2007-09-10 05:00:00,12.348,12.517,12.348,12.477,2150000.0
2007-09-10 05:30:00,12.389,12.504,12.353,12.39,2050000.0
2007-09-10 06:00:00,12.503,12.517,12.329,12.36,5000000.0
2007-09-10 06:30:00,12.485,12.5,12.293,12.463,7450000.0
2007-09-10 07:00:00,12.426,12.535,12.318,12.337,6750000.0
2007-09-10 07:30:00,12.39,12.495,12.304,12.423,6900000.0
2007-09-10 08:00:00,12.443,12.535,12.321,12.469,8200000.0
2007-09-10 08:30:00,12.345,12.559,12.317,12.468,9800000.0
2007-09-10 09:00:00,12.483,12.608,12.369,12.574,11600000.0
2007-09-10 09:30:00,12.536,12.614,12.401,12.557,11500000.0
2007-09-10 10:00:00,12.553,12.623,12.408,12.561,12200000.0
2007-09-10 10:30:00,12.56,12.624,12.39,12.409,11600000.0
2007-09-10 11:00:00,12.48,12.612,12.389,12.491,12000000.0
2007-09-10 11:30:00,12.502,12.597,12.376,12.452,13150000.0
2007-09-10 12:00:00,12.507,12.613,12.373,12.551,13250000.0
2007-09-10 12:30:00,12.528,12.594,12.366,12.476,12400000.0
2007-09-10 13:00:00,12.551,12.587,12.341,12.451,12700000.0
2007-09-10 13:30:00,12.408,12.561,12.354,12.531,12450000.0
2007-09-10 14:00:00,12.479,12.555,12.347,12.443,12200000.0
2007-09-10 14:30:00,12.504,12.678,12.397,12.566,12950000.0
2007-09-10 15:00:00,12.467,12.561,12.368,12.452,12750000.0
2007-09-10 15:30:00,12.495,12.599,12.381,12.418,13100000.0
2007-09-10 16:00:00,12.474,12.573,12.29,12.402,13350000.0
2007-09-10 16:30:00,12.381,12.526,12.27,12.396,13500000.0
2007-09-10 17:00:00,12.423,12.565,12.283,12.447,13450000.0
2007-09-10 17:30:00,12.31,12.527,12.219,12.446,12600000.0
2007-09-10 18:00:00,12.4,12.515,12.278,12.387,13050000.0
2007-09-10 18:30:00,12.435,12.552,12.314,12.457,13400000.0
2007-09-10 19:00:00,12.433,12.553,12.337,12.394,11450000.0
2007-09-10 19:30:00,12.408,12.535,12.329,12.352,9650000.0
2007-09-10 20:00:00,12.42,12.532,12.334,12.449,7450000.0
2007-09-10 20:30:00,12.37,12.553,12.347,12.394,5550000.0
2007-09-10 21:00:00,12.449,12.559,12.34,12.403,5600000.0
2007-09-10 21:30:00,12.456,12.568,12.343,12.406,3100000.0
2007-09-10 22:00:00,12.512,12.532,12.369,12.42,2950000.0
2007-09-10 22:30:00,12.499,12.529,12.349,12.408,3450000.0
2007-09-10 23:00:00,12.492,12.499,12.343,12.38,1700000.0
2007-09-10 23:30:00,12.38,12.522,12.362,12.456,1550000.0
2007-09-11 00:00:00,12.404,12.498,12.348,12.39,2450000.0
2007-09-11 00:30:00,12.452,12.503,12.334,12.385,1850000.0
2007-09-11 01:00:00,12.492,12.555,12.336,12.479,4400000.0
2007-09-11 01:30:00,12.47,12.522,12.358,12.492,3900000.0
2007-09-11 02:00:00,12.512,12.542,12.383,12.485,3200000.0
2007-09-11 02:30:00,12.5,12.536,12.375,12.516,2750000.0
2007-09-11 03:00:00,12.522,12.522,12.357,12.391,3650000.0
2007-09-11 03:30:00,12.482,12.494,12.343,12.472,1750000.0
2007-09-11 04:00:00,12.353,12.502,12.353,12.355,1650000.0
2007-09-11 04:30:00,12.49,12.503,12.362,12.395,1800000.0
2007-09-11 05:00:00,12.502,12.522,12.349,12.42,2150000.0
2007-09-11 05:30:00,12.389,12.512,12.343,12.512,1900000.0
2007-09-11 06:00:00,12.45,12.494,12.291,12.467,4400000.0
2007-09-11 06:30:00,12.448,12.552,12.31,12.451,6650000.0
2007-09-11 07:00:00,12.35,12.581,12.35,12.36,5000000.0
2007-09-11 07:30:00,12.417,12.544,12.32,12.488,9000000.0
2007-09-11 08:00:00,12.479,12.55,12.333,12.412,10300000.0
2007-09-11 08:30:00,12.369,12.557,12.303,12.427,10500000.0
2007-09-11 09:00:00,12.437,12.551,12.329,12.504,11350000.0
2007-09-11 09:30:00,12.477,12.565,12.286,12.479,11800000.0
2007-09-11 10:00:00,12.458,12.535,12.327,12.487,13000000.0
2007-09-11 10:30:00,12.48,12.585,12.353,12.383,12950000.0
2007-09-11 11:00:00,12.458,12.561,12.34,12.448,11350000.0
2007-09-11 11:30:00,12.43,12.548,12.344,12.422,11450000.0
2007-09-11 12:00:00,12.478,12.547,12.355,12.521,12700000.0
2007-09-11 12:30:00,12.496,12.591,12.351,12.451,12400000.0
2007-09-11 13:00:00,12.533,12.598,12.367,12.527,12700000.0
2007-09-11 13:30:00,12.461,12.599,12.388,12.572,11500000.0
2007-09-11 14:00:00,12.516,12.636,12.403,12.489,12200000.0
2007-09-11 14:30:00,12.553,12.687,12.421,12.606,13100000.0
2007-09-11 15:00:00,12.516,12.642,12.406,12.494,13000000.0
2007-09-11 15:30:00,12.532,12.617,12.407,12.509,13400000.0
2007-09-11 16:00:00,12.577,12.621,12.401,12.489,13450000.0
2007-09-11 16:30:00,12.487,12.64,12.399,12.456,13750000.0
2007-09-11 17:00:00,12.48,12.764,12.431,12.718,13450000.0
2007-09-11 17:30:00,12.56,12.793,12.55,12.738,13350000.0
2007-09-11 18:00:00,12.7,12.746,12.486,12.616,13400000.0
2007-09-11 18:30:00,12.668,12.727,12.504,12.605,14100000.0
2007-09-11 19:00:00,12.597,12.683,12.479,12.555,11100000.0
2007-09-11 19:30:00,12.541,12.689,12.456,12.542,10300000.0
2007-09-11 20:00:00,12.6,12.714,12.486,12.558,7850000.0
2007-09-11 20:30:00,12.611,12.682,12.488,12.525,7150000.0
2007-09-11 21:00:00,12.59,12.691,12.513,12.525,6250000.0
2007-09-11 21:30:00,12.616,12.688,12.504,12.565,7100000.0
2007-09-11 22:00:00,12.672,12.709,12.543,12.584,2000000.0
2007-09-11 22:30:00,12.679,12.682,12.505,12.625,3450000.0
2007-09-11 23:00:00,12.616,12.689,12.511,12.689,2600000.0
2007-09-11 23:30:00,12.57,12.675,12.504,12.629,1750000.0
2007-09-12 00:00:00,12.584,12.671,12.521,12.569,1450000.0
2007-09-12 00:30:00,12.652,12.669,12.504,12.534,3550000.0
2007-09-12 01:00:00,12.652,12.687,12.485,12.617,4150000.0
2007-09-12 01:30:00,12.627,12.687,12.498,12.621,5300000.0
2007-09-12 02:00:00,12.642,12.655,12.457,12.598,6250000.0
2007-09-12 02:30:00,12.579,12.678,12.49,12.56,4750000.0
2007-09-12 03:00:00,12.652,12.658,12.491,12.612,2450000.0
2007-09-12 03:30:00,12.555,12.672,12.47,12.626,2850000.0
2007-09-12 04:00:00,12.578,12.693,12.521,12.546,3000000.0
2007-09-12 04:30:00,12.652,12.715,12.486,12.616,3300000.0
2007-09-12 05:00:00,12.642,12.674,12.511,12.616,4200000.0
2007-09-12 05:30:00,12.559,12.696,12.486,12.59,3450000.0
2007-09-12 06:00:00,12.682,12.682,12.519,12.56,3250000.0
2007-09-12 06:30:00,12.682,12.718,12.53,12.668,6850000.0
2007-09-12 07:00:00,12.669,12.737,12.506,12.557,8100000.0
2007-09-12 07:30:00,12.623,12.758,12.535,12.663,8550000.0
2007-09-12 08:00:00,12.712,12.769,12.522,12.575,10900000.0
2007-09-12 08:30:00,12.571,12.724,12.522,12.624,10150000.0
2007-09-12 09:00:00,12.624,12.727,12.52,12.654,11000000.0
2007-09-12 09:30:00,12.627,12.706,12.469,12.62,10650000.0
2007-09-12 10:00:00,12.611,12.693,12.474,12.643,12450000.0
2007-09-12 10:30:00,12.654,12.722,12.502,12.554,12200000.0
2007-09-12 11:00:00,12.588,12.729,12.461,12.577,12800000.0
2007-09-12 11:30:00,12.606,12.669,12.456,12.515,13150000.0
2007-09-12 12:00:00,12.572,12.671,12.435,12.605,13600000.0
2007-09-12 12:30:00,12.61,12.678,12.466,12.562,11900000.0
2007-09-12 13:00:00,12.627,12.68,12.456,12.605,12200000.0
2007-09-12 13:30:00,12.554,12.678,12.455,12.607,11150000.0
2007-09-12 14:00:00,12.575,12.737,12.485,12.593,12200000.0
2007-09-12 14:30:00,12.677,12.723,12.458,12.6,12950000.0
2007-09-12 15:00:00,12.52,12.611,12.423,12.49,12800000.0
2007-09-12 15:30:00,12.547,12.627,12.406,12.493,13400000.0
2007-09-12 16:00:00,12.531,12.567,12.333,12.474,13400000.0
2007-09-12 16:30:00,12.474,12.617,12.314,12.396,13600000.0
2007-09-12 17:00:00,12.457,12.564,12.317,12.549,13450000.0
2007-09-12 17:30:00,12.418,12.591,12.388,12.576,13550000.0
2007-09-12 18:00:00,12.538,12.627,12.402,12.501,13050000.0
2007-09-12 18:30:00,12.562,12.644,12.408,12.554,13500000.0
2007-09-12 19:00:00,12.521,12.654,12.452,12.53,11350000.0
2007-09-12 19:30:00,12.502,12.632,12.402,12.449,10300000.0
2007-09-12 20:00:00,12.527,12.642,12.442,12.52,9200000.0
2007-09-12 20:30:00,12.627,12.697,12.456,12.517,6550000.0
2007-09-12 21:00:00,12.594,12.684,12.464,12.547,4850000.0
2007-09-12 21:30:00,12.589,12.666,12.48,12.619,3750000.0
2007-09-12 22:00:00,12.548,12.626,12.475,12.507,2300000.0
2007-09-12 22:30:00,12.619,12.631,12.454,12.529,2500000.0
2007-09-12 23:00:00,12.565,12.643,12.47,12.5,3250000.0
2007-09-12 23:30:00,12.602,12.622,12.485,12.52,1500000.0
2007-09-13 00:00:00,12.622,12.622,12.441,12.452,2350000.0
2007-09-13 00:30:00,12.49,12.642,12.44,12.495,4100000.0
2007-09-13 01:00:00,12.603,12.612,12.438,12.471,3050000.0
2007-09-13 01:30:00,12.56,12.629,12.451,12.564,4650000.0
2007-09-13 02:00:00,12.526,12.618,12.463,12.6,5050000.0
2007-09-13 02:30:00,12.622,12.649,12.449,12.51,5300000.0
2007-09-13 03:00:00,12.592,12.625,12.455,12.612,2350000.0
2007-09-13 03:30:00,12.602,12.636,12.445,12.555,2350000.0
2007-09-13 04:00:00,12.602,12.619,12.47,12.595,3000000.0
2007-09-13 04:30:00,12.483,12.621,12.43,12.529,4200000.0
2007-09-13 05:00:00,12.582,12.604,12.446,12.563,2850000.0
2007-09-13 05:30:00,12.489,12.597,12.445,12.484,2750000.0
2007-09-13 06:00:00,12.582,12.598,12.392,12.54,2800000.0
2007-09-13 06:30:00,12.468,12.625,12.383,12.48,5850000.0
2007-09-13 07:00:00,12.58,12.589,12.407,12.443,6300000.0
2007-09-13 07:30:00,12.459,12.617,12.417,12.471,8000000.0
2007-09-13 08:00:00,12.571,12.625,12.411,12.421,9800000.0
2007-09-13 08:30:00,12.415,12.556,12.345,12.461,9950000.0
2007-09-13 09:00:00,12.451,12.542,12.321,12.493,11350000.0
2007-09-13 09:30:00,12.478,12.535,12.338,12.498,9400000.0
2007-09-13 10:00:00,12.481,12.556,12.33,12.487,13300000.0
2007-09-13 10:30:00,12.487,12.558,12.332,12.405,10900000.0
2007-09-13 11:00:00,12.459,12.569,12.344,12.456,12850000.0
2007-09-13 11:30:00,12.457,12.545,12.347,12.505,11850000.0
2007-09-13 12:00:00,12.476,12.564,12.338,12.468,12650000.0
2007-09-13 12:30:00,12.454,12.528,12.27,12.328,13000000.0
2007-09-13 13:00:00,12.449,12.512,12.257,12.403,12700000.0
2007-09-13 13:30:00,12.343,12.475,12.276,12.434,12400000.0
2007-09-13 14:00:00,12.405,12.501,12.289,12.415,12200000.0
2007-09-13 14:30:00,12.456,12.569,12.341,12.537,12950000.0
2007-09-13 15:00:00,12.436,12.555,12.32,12.403,11100000.0
2007-09-13 15:30:00,12.43,12.504,12.253,12.308,13300000.0
2007-09-13 16:00:00,12.351,12.525,12.198,12.351,13450000.0
2007-09-13 16:30:00,12.339,12.514,12.281,12.375,13750000.0
2007-09-13 17:00:00,12.374,12.541,12.27,12.507,13450000.0
2007-09-13 17:30:00,12.381,12.543,12.314,12.493,12550000.0
2007-09-13 18:00:00,12.449,12.61,12.343,12.459,13400000.0
2007-09-13 18:30:00,12.5,12.57,12.34,12.461,13900000.0
2007-09-13 19:00:00,12.437,12.541,12.33,12.392,11500000.0
2007-09-13 19:30:00,12.39,12.536,12.321,12.385,11300000.0
2007-09-13 20:00:00,12.487,12.553,12.328,12.372,7550000.0
2007-09-13 20:30:00,12.38,12.553,12.313,12.404,7550000.0
2007-09-13 21:00:00,12.469,12.533,12.355,12.372,2800000.0
2007-09-13 21:30:00,12.449,12.535,12.371,12.41,2200000.0
2007-09-13 22:00:00,12.499,12.513,12.333,12.444,5050000.0
2007-09-13 22:30:00,12.48,12.53,12.343,12.37,5500000.0
2007-09-13 23:00:00,12.463,12.53,12.363,12.508,1850000.0
2007-09-13 23:30:00,12.492,12.492,12.375,12.375,950000.0
2007-09-14 00:00:00,12.492,12.521,12.342,12.399,2150000.0
2007-09-14 00:30:00,12.492,12.56,12.351,12.39,3100000.0
2007-09-14 01:00:00,12.386,12.512,12.348,12.451,2300000.0
2007-09-14 01:30:00,12.47,12.51,12.357,12.45,4900000.0
2007-09-14 02:00:00,12.322,12.545,12.322,12.475,5450000.0
2007-09-14 02:30:00,12.459,12.528,12.369,12.477,4500000.0
2007-09-14 03:00:00,12.472,12.484,12.323,12.442,2600000.0
2007-09-14 03:30:00,12.364,12.496,12.324,12.347,1750000.0
2007-09-14 04:00:00,12.415,12.502,12.303,12.365,2650000.0
2007-09-14 04:30:00,12.472,12.484,12.313,12.366,2600000.0
2007-09-14 05:00:00,12.472,12.498,12.32,12.437,2000000.0
2007-09-14 05:30:00,12.369,12.504,12.323,12.451,4900000.0
2007-09-14 06:00:00,12.408,12.474,12.303,12.409,4400000.0
2007-09-14 06:30:00,12.362,12.491,12.27,12.379,7950000.0
2007-09-14 07:00:00,12.47,12.545,12.313,12.334,6400000.0
2007-09-14 07:30:00,12.392,12.5,12.269,12.41,9200000.0
2007-09-14 08:00:00,12.414,12.491,12.244,12.294,11250000.0
2007-09-14 08:30:00,12.284,12.485,12.26,12.385,10600000.0
2007-09-14 09:00:00,12.383,12.515,12.284,12.424,12000000.0
2007-09-14 09:30:00,12.417,12.491,12.255,12.426,12900000.0
2007-09-14 10:00:00,12.418,12.468,12.26,12.401,12850000.0
2007-09-14 10:30:00,12.415,12.492,12.261,12.328,12600000.0
2007-09-14 11:00:00,12.368,12.494,12.279,12.359,13100000.0
2007-09-14 11:30:00,12.38,12.512,12.273,12.409,12300000.0
2007-09-14 12:00:00,12.431,12.514,12.297,12.451,13600000.0
2007-09-14 12:30:00,12.439,12.521,12.309,12.373,12750000.0
2007-09-14 13:00:00,12.47,12.496,12.291,12.401,11950000.0
2007-09-14 13:30:00,12.345,12.489,12.273,12.444,12400000.0
2007-09-14 14:00:00,12.402,12.516,12.28,12.391,12200000.0
2007-09-14 14:30:00,12.466,12.559,12.317,12.522,12950000.0
2007-09-14 15:00:00,12.438,12.585,12.323,12.479,12950000.0
2007-09-14 15:30:00,12.517,12.684,12.416,12.594,13250000.0
2007-09-14 16:00:00,12.64,12.761,12.498,12.62,13350000.0
2007-09-14 16:30:00,12.604,12.782,12.522,12.579,13750000.0
2007-09-14 17:00:00,12.627,12.721,12.465,12.653,13450000.0
2007-09-14 17:30:00,12.557,12.684,12.485,12.665,13200000.0
2007-09-14 18:00:00,12.624,12.704,12.451,12.541,13400000.0
2007-09-14 18:30:00,12.58,12.652,12.39,12.523,13750000.0
2007-09-14 19:00:00,12.496,12.574,12.361,12.45,11300000.0
2007-09-14 19:30:00,12.403,12.58,12.382,12.414,11750000.0
2007-09-14 20:00:00,12.471,12.581,12.362,12.506,7250000.0
2007-09-14 20:30:00,12.5,12.555,12.37,12.39,5850000.0
2007-09-14 21:00:00,12.469,12.528,12.341,12.361,4050000.0
2007-09-14 21:30:00,12.456,12.6,12.357,12.514,5650000.0
2007-09-14 22:00:00,12.469,12.546,12.375,12.454,3950000.0
2007-09-14 22:30:00,12.519,12.562,12.381,12.42,3150000.0
2007-09-16 23:00:00,12.512,12.522,12.303,12.442,1000000.0
2007-09-16 23:30:00,12.442,12.465,12.303,12.409,1450000.0
2007-09-17 00:00:00,12.442,12.505,12.33,12.397,2800000.0
2007-09-17 00:30:00,12.492,12.504,12.353,12.363,3350000.0
2007-09-17 01:00:00,12.502,12.555,12.339,12.415,2500000.0
2007-09-17 01:30:00,12.47,12.542,12.368,12.498,3900000.0
2007-09-17 02:00:00,12.509,12.595,12.394,12.546,6350000.0
2007-09-17 02:30:00,12.474,12.618,12.412,12.534,6250000.0
2007-09-17 03:00:00,12.51,12.598,12.433,12.584,3600000.0
2007-09-17 03:30:00,12.545,12.597,12.422,12.565,4700000.0
2007-09-17 04:00:00,12.592,12.667,12.465,12.582,2200000.0
2007-09-17 04:30:00,12.561,12.622,12.422,12.52,2550000.0
2007-09-17 05:00:00,12.582,12.593,12.462,12.556,1950000.0
2007-09-17 05:30:00,12.479,12.592,12.437,12.484,2250000.0
2007-09-17 06:00:00,12.572,12.573,12.403,12.509,4850000.0
2007-09-17 06:30:00,12.568,12.6,12.377,12.45,6450000.0
2007-09-17 07:00:00,12.518,12.628,12.403,12.452,6300000.0
2007-09-17 07:30:00,12.478,12.571,12.385,12.523,8650000.0
2007-09-17 08:00:00,12.571,12.594,12.421,12.468,10850000.0
2007-09-17 08:30:00,12.465,12.614,12.428,12.517,12200000.0
2007-09-17 09:00:00,12.502,12.631,12.431,12.59,12100000.0
2007-09-17 09:30:00,12.583,12.678,12.438,12.547,10400000.0
2007-09-17 10:00:00,12.574,12.637,12.451,12.589,11700000.0
2007-09-17 10:30:00,12.569,12.657,12.44,12.484,10750000.0
2007-09-17 11:00:00,12.532,12.64,12.393,12.47,12900000.0
2007-09-17 11:30:00,12.501,12.609,12.386,12.46,12600000.0
2007-09-17 12:00:00,12.44,12.608,12.382,12.566,13600000.0
2007-09-17 12:30:00,12.53,12.587,12.386,12.439,11950000.0
2007-09-17 13:00:00,12.568,12.609,12.391,12.531,12700000.0
2007-09-17 13:30:00,12.459,12.621,12.416,12.605,12400000.0
2007-09-17 14:00:00,12.578,12.672,12.426,12.479,12200000.0
2007-09-17 14:30:00,12.582,12.68,12.465,12.634,13100000.0
2007-09-17 15:00:00,12.552,12.694,12.461,12.613,13050000.0
2007-09-17 15:30:00,12.652,12.683,12.448,12.596,13400000.0
2007-09-17 16:00:00,12.668,12.737,12.503,12.617,13500000.0
2007-09-17 16:30:00,12.57,12.736,12.522,12.571,13700000.0
2007-09-17 17:00:00,12.628,12.696,12.484,12.665,13450000.0
2007-09-17 17:30:00,12.525,12.714,12.469,12.681,13650000.0
2007-09-17 18:00:00,12.646,12.778,12.518,12.679,13400000.0
2007-09-17 18:30:00,12.738,12.779,12.56,12.676,13800000.0
2007-09-17 19:00:00,12.667,12.741,12.533,12.62,11600000.0
2007-09-17 19:30:00,12.614,12.728,12.533,12.58,10450000.0
2007-09-17 20:00:00,12.623,12.758,12.578,12.657,9000000.0
2007-09-17 20:30:00,12.653,12.738,12.58,12.615,5850000.0
2007-09-17 21:00:00,12.678,12.799,12.561,12.68,7950000.0
2007-09-17 21:30:00,12.725,12.789,12.599,12.736,4200000.0
2007-09-17 22:00:00,12.717,12.757,12.613,12.752,2350000.0
2007-09-17 22:30:00,12.759,12.768,12.587,12.719,3550000.0
2007-09-17 23:00:00,12.752,12.758,12.607,12.758,1950000.0
2007-09-17 23:30:00,12.752,12.755,12.604,12.722,1650000.0
2007-09-18 00:00:00,12.716,12.754,12.611,12.679,1000000.0
2007-09-18 00:30:00,12.709,12.762,12.575,12.637,3850000.0
2007-09-18 01:00:00,12.761,12.782,12.625,12.625,2050000.0
2007-09-18 01:30:00,12.72,12.782,12.574,12.712,6100000.0
2007-09-18 02:00:00,12.722,12.739,12.542,12.665,3950000.0
2007-09-18 02:30:00,12.687,12.742,12.594,12.651,3400000.0
2007-09-18 03:00:00,12.732,12.744,12.574,12.63,1900000.0
2007-09-18 03:30:00,12.732,12.733,12.583,12.625,2800000.0
2007-09-18 04:00:00,12.667,12.753,12.583,12.661,3250000.0
2007-09-18 04:30:00,12.687,12.733,12.583,12.613,2050000.0
2007-09-18 05:00:00,12.689,12.738,12.557,12.676,4350000.0
2007-09-18 05:30:00,12.619,12.735,12.57,12.607,2850000.0
2007-09-18 06:00:00,12.712,12.737,12.557,12.664,4950000.0
2007-09-18 06:30:00,12.553,12.744,12.546,12.671,8250000.0
2007-09-18 07:00:00,12.605,12.764,12.567,12.726,8300000.0
2007-09-18 07:30:00,12.67,12.782,12.57,12.693,10400000.0
2007-09-18 08:00:00,12.711,12.78,12.53,12.588,12350000.0
2007-09-18 08:30:00,12.582,12.754,12.541,12.621,10800000.0
2007-09-18 09:00:00,12.633,12.765,12.545,12.718,11950000.0
2007-09-18 09:30:00,12.696,12.762,12.568,12.729,12150000.0
2007-09-18 10:00:00,12.721,12.793,12.582,12.722,12850000.0
2007-09-18 10:30:00,12.717,12.789,12.546,12.732,11150000.0
2007-09-18 11:00:00,12.647,12.81,12.561,12.661,12950000.0
2007-09-18 11:30:00,12.685,12.845,12.601,12.772,12750000.0
2007-09-18 12:00:00,12.801,12.943,12.717,12.883,13600000.0
2007-09-18 12:30:00,12.849,12.971,12.755,12.812,12750000.0
2007-09-18 13:00:00,12.934,12.955,12.696,12.83,12700000.0
2007-09-18 13:30:00,12.774,12.915,12.693,12.878,11600000.0
2007-09-18 14:00:00,12.813,12.941,12.686,12.757,12200000.0
2007-09-18 14:30:00,12.817,12.887,12.67,12.86,12950000.0
2007-09-18 15:00:00,12.77,12.87,12.634,12.714,13050000.0
2007-09-18 15:30:00,12.798,12.88,12.653,12.728,13150000.0
2007-09-18 16:00:00,12.787,12.819,12.548,12.616,13350000.0
2007-09-18 16:30:00,12.622,12.782,12.548,12.671,13450000.0
2007-09-18 17:00:00,12.691,12.791,12.561,12.788,13450000.0
2007-09-18 17:30:00,12.734,12.835,12.607,12.766,13050000.0
2007-09-18 18:00:00,12.738,12.809,12.605,12.658,13400000.0
2007-09-18 18:30:00,12.707,12.776,12.571,12.676,13550000.0
2007-09-18 19:00:00,12.658,12.794,12.573,12.669,11600000.0
2007-09-18 19:30:00,12.637,12.803,12.587,12.631,12650000.0
2007-09-18 20:00:00,12.667,12.925,12.576,12.817,13500000.0
2007-09-18 20:30:00,12.87,12.974,12.671,12.856,13100000.0
2007-09-18 21:00:00,12.929,13.071,12.763,12.9,12500000.0
2007-09-18 21:30:00,12.878,13.031,12.764,12.848,9750000.0
2007-09-18 22:00:00,12.883,12.983,12.778,12.904,5800000.0
2007-09-18 22:30:00,12.934,13.0,12.794,12.86,4900000.0
2007-09-18 23:00:00,12.854,12.964,12.774,12.958,3900000.0
2007-09-18 23:30:00,12.952,12.96,12.835,12.85,1550000.0
2007-09-19 00:00:00,12.817,13.0,12.817,12.851,3700000.0
2007-09-19 00:30:00,12.965,13.064,12.844,12.903,6100000.0
2007-09-19 01:00:00,12.917,13.068,12.828,12.939,4350000.0
2007-09-19 01:30:00,12.95,12.997,12.824,12.94,6550000.0
2007-09-19 02:00:00,12.952,13.006,12.833,12.884,2950000.0
2007-09-19 02:30:00,12.976,12.982,12.808,12.972,3450000.0
2007-09-19 03:00:00,12.952,12.982,12.819,12.929,3800000.0
2007-09-19 03:30:00,12.856,13.007,12.822,12.835,3950000.0
2007-09-19 04:00:00,12.975,12.993,12.833,12.875,2150000.0
2007-09-19 04:30:00,12.972,13.003,12.849,12.986,1500000.0
2007-09-19 05:00:00,12.978,12.992,12.859,12.972,1450000.0
2007-09-19 05:30:00,12.879,12.999,12.833,12.959,2950000.0
2007-09-19 06:00:00,12.958,13.016,12.83,12.96,6700000.0
2007-09-19 06:30:00,12.922,13.008,12.758,12.948,9950000.0
2007-09-19 07:00:00,12.925,13.007,12.815,12.873,8250000.0
2007-09-19 07:30:00,12.914,13.045,12.811,12.943,10900000.0
2007-09-19 08:00:00,12.994,13.073,12.824,12.876,12200000.0
2007-09-19 08:30:00,12.836,13.025,12.798,12.913,11650000.0
2007-09-19 09:00:00,12.873,13.076,12.812,12.999,12850000.0
2007-09-19 09:30:00,12.973,13.04,12.773,12.973,12100000.0
2007-09-19 10:00:00,12.976,13.033,12.794,13.013,13300000.0
2007-09-19 10:30:00,12.975,13.103,12.852,12.869,12950000.0
2007-09-19 11:00:00,12.94,13.07,12.81,12.927,12700000.0
2007-09-19 11:30:00,12.902,13.035,12.806,12.899,13150000.0
2007-09-19 12:00:00,12.916,12.989,12.788,12.925,13600000.0
2007-09-19 12:30:00,12.918,13.018,12.76,12.849,12900000.0
2007-09-19 13:00:00,12.966,13.005,12.795,12.919,12350000.0
2007-09-19 13:30:00,12.854,12.99,12.761,12.933,12400000.0
2007-09-19 14:00:00,12.91,12.995,12.735,12.759,12200000.0
2007-09-19 14:30:00,12.87,12.957,12.695,12.949,13150000.0
2007-09-19 15:00:00,12.874,12.975,12.761,12.874,12950000.0
2007-09-19 15:30:00,12.925,13.074,12.805,12.971,13350000.0
2007-09-19 16:00:00,13.009,13.023,12.813,12.912,13350000.0
2007-09-19 16:30:00,12.877,13.031,12.768,12.873,13600000.0
2007-09-19 17:00:00,12.879,13.02,12.782,12.963,13450000.0
2007-09-19 17:30:00,12.829,12.975,12.753,12.922,12950000.0
2007-09-19 18:00:00,12.894,12.971,12.709,12.828,13400000.0
2007-09-19 18:30:00,12.871,12.97,12.761,12.877,13950000.0
2007-09-19 19:00:00,12.878,12.988,12.752,12.821,11250000.0
2007-09-19 19:30:00,12.831,12.971,12.775,12.795,10800000.0
2007-09-19 20:00:00,12.871,12.969,12.759,12.909,8700000.0
2007-09-19 20:30:00,12.862,12.957,12.78,12.801,5200000.0
2007-09-19 21:00:00,12.889,12.952,12.779,12.834,3650000.0
2007-09-19 21:30:00,12.861,12.962,12.782,12.824,3050000.0
2007-09-19 22:00:00,12.798,12.943,12.753,12.838,4550000.0
2007-09-19 22:30:00,12.879,12.91,12.741,12.828,2850000.0
2007-09-19 23:00:00,12.872,12.952,12.763,12.783,2350000.0
2007-09-19 23:30:00,12.902,12.913,12.782,12.876,1700000.0
2007-09-20 00:00:00,12.878,12.917,12.732,12.811,2850000.0
2007-09-20 00:30:00,12.902,12.913,12.736,12.8,2850000.0
2007-09-20 01:00:00,12.902,12.939,12.748,12.869,1850000.0
2007-09-20 01:30:00,12.88,12.942,12.784,12.826,4450000.0
2007-09-20 02:00:00,12.912,12.948,12.773,12.874,3900000.0
2007-09-20 02:30:00,12.906,12.929,12.783,12.885,2100000.0
2007-09-20 03:00:00,12.797,12.953,12.788,12.881,1950000.0
2007-09-20 03:30:00,12.922,12.928,12.78,12.78,1200000.0
2007-09-20 04:00:00,12.923,12.953,12.785,12.939,2050000.0
2007-09-20 04:30:00,12.803,12.937,12.782,12.898,2100000.0
2007-09-20 05:00:00,12.793,12.934,12.793,12.83,1600000.0
2007-09-20 05:30:00,12.839,12.945,12.752,12.862,3850000.0
2007-09-20 06:00:00,12.871,12.913,12.68,12.875,7850000.0
2007-09-20 06:30:00,12.899,12.98,12.753,12.901,9700000.0
2007-09-20 07:00:00,12.862,12.996,12.766,12.799,7650000.0
2007-09-20 07:30:00,12.877,12.955,12.759,12.873,9900000.0
2007-09-20 08:00:00,12.914,13.003,12.77,12.838,12100000.0
2007-09-20 08:30:00,12.819,13.038,12.792,12.937,12250000.0
2007-09-20 09:00:00,12.933,13.067,12.848,13.038,12850000.0
2007-09-20 09:30:00,13.056,13.134,12.864,13.061,12400000.0
2007-09-20 10:00:00,13.05,13.137,12.897,13.095,13400000.0
2007-09-20 10:30:00,13.103,13.19,12.958,12.995,11950000.0
2007-09-20 11:00:00,13.061,13.18,12.918,12.999,12700000.0
2007-09-20 11:30:00,12.999,13.12,12.916,13.022,12400000.0
2007-09-20 12:00:00,13.048,13.149,12.917,13.118,13600000.0
2007-09-20 12:30:00,13.09,13.161,12.934,12.998,12750000.0
2007-09-20 13:00:00,13.088,13.215,12.964,13.144,12700000.0
2007-09-20 13:30:00,13.04,13.205,12.979,13.14,12650000.0
2007-09-20 14:00:00,13.104,13.208,13.009,13.07,12200000.0
2007-09-20 14:30:00,13.157,13.277,13.021,13.253,12950000.0
2007-09-20 15:00:00,13.205,13.285,13.067,13.189,12950000.0
2007-09-20 15:30:00,13.226,13.324,13.072,13.211,13150000.0
2007-09-20 16:00:00,13.272,13.343,13.113,13.259,13350000.0
2007-09-20 16:30:00,13.244,13.478,13.204,13.355,13650000.0
2007-09-20 17:00:00,13.358,13.494,13.196,13.451,13450000.0
2007-09-20 17:30:00,13.306,13.474,13.227,13.409,12900000.0
2007-09-20 18:00:00,13.383,13.449,13.227,13.339,13400000.0
2007-09-20 18:30:00,13.384,13.453,13.203,13.282,14100000.0
2007-09-20 19:00:00,13.247,13.342,13.122,13.194,11800000.0
2007-09-20 19:30:00,13.171,13.39,13.155,13.187,11500000.0
2007-09-20 20:00:00,13.284,13.383,13.189,13.274,6150000.0
2007-09-20 20:30:00,13.303,13.404,13.18,13.231,6600000.0
2007-09-20 21:00:00,13.299,13.368,13.199,13.255,4700000.0
2007-09-20 21:30:00,13.301,13.405,13.197,13.287,4700000.0
2007-09-20 22:00:00,13.248,13.388,13.181,13.307,6000000.0
2007-09-20 22:30:00,13.319,13.343,13.17,13.325,4750000.0
2007-09-20 23:00:00,13.251,13.373,13.165,13.365,2500000.0
2007-09-20 23:30:00,13.26,13.363,13.214,13.329,1650000.0
2007-09-21 00:00:00,13.322,13.354,13.159,13.334,3250000.0
2007-09-21 00:30:00,13.227,13.345,13.174,13.24,2650000.0
2007-09-21 01:00:00,13.322,13.398,13.185,13.309,3750000.0
2007-09-21 01:30:00,13.3,13.373,13.18,13.287,5950000.0
2007-09-21 02:00:00,13.362,13.429,13.226,13.359,4850000.0
2007-09-21 02:30:00,13.351,13.436,13.253,13.363,5450000.0
2007-09-21 03:00:00,13.422,13.462,13.257,13.315,3350000.0
2007-09-21 03:30:00,13.402,13.446,13.254,13.343,4850000.0
2007-09-21 04:00:00,13.407,13.432,13.305,13.363,1700000.0
2007-09-21 04:30:00,13.304,13.503,13.29,13.459,4850000.0
2007-09-21 05:00:00,13.386,13.464,13.276,13.421,3850000.0
2007-09-21 05:30:00,13.339,13.455,13.313,13.442,4050000.0
2007-09-21 06:00:00,13.442,13.464,13.287,13.342,4300000.0
2007-09-21 06:30:00,13.407,13.5,13.269,13.401,8450000.0
2007-09-21 07:00:00,13.414,13.491,13.279,13.317,8800000.0
2007-09-21 07:30:00,13.349,13.584,13.295,13.497,9900000.0
2007-09-21 08:00:00,13.489,13.596,13.337,13.425,11650000.0
2007-09-21 08:30:00,13.377,13.632,13.346,13.513,12300000.0
2007-09-21 09:00:00,13.51,13.685,13.373,13.554,12850000.0
2007-09-21 09:30:00,13.505,13.623,13.358,13.547,12900000.0
2007-09-21 10:00:00,13.536,13.611,13.4,13.526,13300000.0
2007-09-21 10:30:00,13.514,13.558,13.34,13.34,12950000.0
2007-09-21 11:00:00,13.443,13.571,13.337,13.445,13050000.0
2007-09-21 11:30:00,13.429,13.622,13.344,13.488,13150000.0
2007-09-21 12:00:00,13.539,13.636,13.328,13.491,13600000.0
2007-09-21 12:30:00,13.479,13.501,13.318,13.372,13000000.0
2007-09-21 13:00:00,13.456,13.512,13.296,13.471,12700000.0
2007-09-21 13:30:00,13.393,13.53,13.323,13.488,12400000.0
2007-09-21 14:00:00,13.431,13.472,13.234,13.288,12200000.0
2007-09-21 14:30:00,13.362,13.512,13.235,13.458,13150000.0
2007-09-21 15:00:00,13.382,13.495,13.262,13.385,12850000.0
2007-09-21 15:30:00,13.441,13.507,13.268,13.377,13150000.0
2007-09-21 16:00:00,13.445,13.551,13.272,13.331,13450000.0
2007-09-21 16:30:00,13.332,13.465,13.255,13.355,13650000.0
2007-09-21 17:00:00,13.342,13.442,13.213,13.38,13450000.0
2007-09-21 17:30:00,13.231,13.424,13.165,13.348,13450000.0
2007-09-21 18:00:00,13.314,13.396,13.182,13.262,13400000.0
2007-09-21 18:30:00,13.341,13.44,13.221,13.349,13300000.0
2007-09-21 19:00:00,13.303,13.521,13.245,13.401,11500000.0
2007-09-21 19:30:00,13.364,13.531,13.302,13.37,11750000.0
2007-09-21 20:00:00,13.383,13.524,13.316,13.478,9100000.0
2007-09-21 20:30:00,13.448,13.494,13.276,13.364,5350000.0
2007-09-21 21:00:00,13.429,13.508,13.335,13.348,4150000.0
2007-09-21 21:30:00,13.426,13.498,13.323,13.478,4350000.0
2007-09-21 22:00:00,13.396,13.489,13.322,13.46,2600000.0
2007-09-21 22:30:00,13.469,13.489,13.331,13.385,1900000.0
2007-09-23 23:00:00,13.492,13.493,13.375,13.395,850000.0
2007-09-23 23:30:00,13.39,13.503,13.344,13.462,1150000.0
2007-09-24 00:00:00,13.459,13.492,13.284,13.333,1550000.0
2007-09-24 00:30:00,13.415,13.42,13.207,13.313,3900000.0
2007-09-24 01:00:00,13.452,13.483,13.298,13.35,2200000.0
2007-09-24 01:30:00,13.43,13.463,13.312,13.415,4300000.0
2007-09-24 02:00:00,13.452,13.469,13.333,13.434,3000000.0
2007-09-24 02:30:00,13.359,13.514,13.343,13.41,3650000.0
2007-09-24 03:00:00,13.522,13.563,13.387,13.44,1300000.0
2007-09-24 03:30:00,13.552,13.583,13.403,13.44,3200000.0
2007-09-24 04:00:00,13.526,13.562,13.43,13.562,1350000.0
2007-09-24 04:30:00,13.562,13.572,13.423,13.47,2300000.0
2007-09-24 05:00:00,13.576,13.576,13.415,13.532,1450000.0
2007-09-24 05:30:00,13.469,13.582,13.408,13.48,2000000.0
2007-09-24 06:00:00,13.562,13.574,13.397,13.505,4400000.0
2007-09-24 06:30:00,13.541,13.571,13.344,13.419,5850000.0
2007-09-24 07:00:00,13.527,13.597,13.385,13.417,7400000.0
2007-09-24 07:30:00,13.448,13.572,13.386,13.51,9000000.0
2007-09-24 08:00:00,13.534,13.622,13.378,13.388,11550000.0
2007-09-24 08:30:00,13.398,13.597,13.361,13.421,10700000.0
2007-09-24 09:00:00,13.447,13.534,13.306,13.534,8750000.0
2007-09-24 09:30:00,13.486,13.58,13.336,13.537,11900000.0
2007-09-24 10:00:00,13.538,13.584,13.397,13.526,13350000.0
2007-09-24 10:30:00,13.509,13.579,13.354,13.414,12950000.0
2007-09-24 11:00:00,13.441,13.577,13.375,13.473,12700000.0
2007-09-24 11:30:00,13.474,13.582,13.376,13.462,12300000.0
2007-09-24 12:00:00,13.496,13.599,13.404,13.541,13250000.0
2007-09-24 12:30:00,13.504,13.633,13.391,13.525,12750000.0
2007-09-24 13:00:00,13.61,13.685,13.42,13.623,12700000.0
2007-09-24 13:30:00,13.575,13.697,13.468,13.661,12400000.0
2007-09-24 14:00:00,13.611,13.712,13.425,13.466,12200000.0
2007-09-24 14:30:00,13.538,13.623,13.394,13.586,12950000.0
2007-09-24 15:00:00,13.499,13.615,13.36,13.393,12850000.0
2007-09-24 15:30:00,13.457,13.539,13.296,13.347,13100000.0
2007-09-24 16:00:00,13.386,13.54,13.25,13.449,13350000.0
2007-09-24 16:30:00,13.396,13.562,13.328,13.412,13800000.0
2007-09-24 17:00:00,13.433,13.518,13.23,13.442,13450000.0
2007-09-24 17:30:00,13.287,13.472,13.232,13.43,13050000.0
2007-09-24 18:00:00,13.41,13.513,13.272,13.413,13400000.0
2007-09-24 18:30:00,13.437,13.535,13.276,13.393,14200000.0
2007-09-24 19:00:00,13.377,13.53,13.287,13.407,11450000.0
2007-09-24 19:30:00,13.374,13.578,13.258,13.32,10250000.0
2007-09-24 20:00:00,13.379,13.464,13.301,13.33,6700000.0
2007-09-24 20:30:00,13.452,13.5,13.298,13.39,5350000.0
2007-09-24 21:00:00,13.395,13.531,13.274,13.354,4150000.0
2007-09-24 21:30:00,13.367,13.526,13.277,13.399,5400000.0
2007-09-24 22:00:00,13.387,13.462,13.313,13.417,2300000.0
2007-09-24 22:30:00,13.449,13.486,13.303,13.351,3000000.0
2007-09-24 23:00:00,13.389,13.534,13.273,13.422,2450000.0
2007-09-24 23:30:00,13.422,13.551,13.32,13.425,1450000.0
2007-09-25 00:00:00,13.422,13.529,13.315,13.424,1550000.0
2007-09-25 00:30:00,13.329,13.543,13.288,13.426,2850000.0
2007-09-25 01:00:00,13.422,13.533,13.258,13.396,2150000.0
2007-09-25 01:30:00,13.385,13.475,13.265,13.409,4700000.0
2007-09-25 02:00:00,13.44,13.494,13.273,13.374,3950000.0
2007-09-25 02:30:00,13.268,13.531,13.268,13.37,6150000.0
2007-09-25 03:00:00,13.257,13.531,13.248,13.383,4800000.0
2007-09-25 03:30:00,13.389,13.412,13.264,13.304,2200000.0
2007-09-25 04:00:00,13.43,13.543,13.288,13.439,2200000.0
2007-09-25 04:30:00,13.422,13.53,13.265,13.382,2500000.0
2007-09-25 05:00:00,13.38,13.53,13.263,13.404,3000000.0
2007-09-25 05:30:00,13.309,13.589,13.232,13.29,4400000.0
2007-09-25 06:00:00,13.352,13.48,13.219,13.339,5000000.0
2007-09-25 06:30:00,13.32,13.423,13.203,13.351,8850000.0
2007-09-25 07:00:00,13.3,13.538,13.209,13.267,8250000.0
2007-09-25 07:30:00,13.32,13.411,13.236,13.383,8200000.0
2007-09-25 08:00:00,13.36,13.421,13.144,13.158,12450000.0
2007-09-25 08:30:00,13.161,13.384,13.135,13.297,11500000.0
2007-09-25 09:00:00,13.237,13.375,13.099,13.293,11850000.0
2007-09-25 09:30:00,13.278,13.349,13.106,13.277,12900000.0
2007-09-25 10:00:00,13.272,13.353,13.104,13.3,13300000.0
2007-09-25 10:30:00,13.306,13.426,13.15,13.18,12950000.0
2007-09-25 11:00:00,13.244,13.383,13.155,13.272,13200000.0
2007-09-25 11:30:00,13.269,13.41,13.187,13.28,12800000.0
2007-09-25 12:00:00,13.293,13.354,13.133,13.309,13600000.0
2007-09-25 12:30:00,13.281,13.366,13.134,13.17,12750000.0
2007-09-25 13:00:00,13.253,13.302,13.046,13.198,12700000.0
2007-09-25 13:30:00,13.15,13.325,13.113,13.3,12400000.0
2007-09-25 14:00:00,13.227,13.394,13.146,13.272,12200000.0
2007-09-25 14:30:00,13.36,13.39,13.131,13.362,12950000.0
2007-09-25 15:00:00,13.3,13.424,13.184,13.28,12950000.0
2007-09-25 15:30:00,13.336,13.422,13.126,13.308,13150000.0
2007-09-25 16:00:00,13.355,13.431,13.217,13.279,13400000.0
2007-09-25 16:30:00,13.269,13.395,13.159,13.237,13650000.0
2007-09-25 17:00:00,13.273,13.425,13.188,13.413,13450000.0
2007-09-25 17:30:00,13.279,13.414,13.17,13.368,13000000.0
2007-09-25 18:00:00,13.352,13.464,13.211,13.384,13400000.0
2007-09-25 18:30:00,13.42,13.508,13.258,13.372,14000000.0
2007-09-25 19:00:00,13.35,13.496,13.256,13.384,11900000.0
2007-09-25 19:30:00,13.355,13.521,13.256,13.344,11500000.0
2007-09-25 20:00:00,13.338,13.44,13.259,13.27,7250000.0
2007-09-25 20:30:00,13.379,13.445,13.267,13.326,7400000.0
2007-09-25 21:00:00,13.396,13.525,13.277,13.406,3700000.0
2007-09-25 21:30:00,13.376,13.58,13.291,13.407,3800000.0
2007-09-25 22:00:00,13.432,13.534,13.293,13.33,1850000.0
2007-09-25 22:30:00,13.429,13.535,13.291,13.34,2450000.0
2007-09-25 23:00:00,13.33,13.545,13.32,13.426,1650000.0
2007-09-25 23:30:00,13.442,13.521,13.34,13.491,1050000.0
2007-09-26 00:00:00,13.3,13.539,13.298,13.393,2050000.0
2007-09-26 00:30:00,13.432,13.469,13.264,13.389,3600000.0
2007-09-26 01:00:00,13.422,13.542,13.264,13.507,2900000.0
2007-09-26 01:30:00,13.39,13.54,13.268,13.327,4850000.0
2007-09-26 02:00:00,13.345,13.535,13.273,13.425,5000000.0
2007-09-26 02:30:00,13.451,13.526,13.297,13.449,3600000.0
2007-09-26 03:00:00,13.347,13.535,13.277,13.387,3300000.0
2007-09-26 03:30:00,13.39,13.514,13.285,13.308,2950000.0
2007-09-26 04:00:00,13.376,13.437,13.295,13.411,1000000.0
2007-09-26 04:30:00,13.422,13.539,13.32,13.506,1400000.0
2007-09-26 05:00:00,13.339,13.504,13.271,13.432,3450000.0
2007-09-26 05:30:00,13.329,13.503,13.254,13.503,3450000.0
2007-09-26 06:00:00,13.304,13.518,13.271,13.399,5450000.0
2007-09-26 06:30:00,13.372,13.543,13.23,13.445,7450000.0
2007-09-26 07:00:00,13.433,13.505,13.293,13.366,5700000.0
2007-09-26 07:30:00,13.39,13.564,13.29,13.454,7100000.0
2007-09-26 08:00:00,13.453,13.515,13.281,13.342,11200000.0
2007-09-26 08:30:00,13.264,13.46,13.24,13.339,10750000.0
2007-09-26 09:00:00,13.361,13.474,13.271,13.474,8500000.0
2007-09-26 09:30:00,13.414,13.539,13.274,13.399,11050000.0
2007-09-26 10:00:00,13.437,13.515,13.294,13.302,11100000.0
2007-09-26 10:30:00,13.437,13.49,13.268,13.301,12500000.0
2007-09-26 11:00:00,13.335,13.514,13.243,13.373,12700000.0
2007-09-26 11:30:00,13.363,13.528,13.195,13.29,13150000.0
2007-09-26 12:00:00,13.334,13.411,13.186,13.364,13600000.0
2007-09-26 12:30:00,13.335,13.435,13.224,13.306,12350000.0
2007-09-26 13:00:00,13.406,13.421,13.222,13.373,12700000.0
2007-09-26 13:30:00,13.289,13.431,13.231,13.392,12400000.0
2007-09-26 14:00:00,13.345,13.462,13.234,13.366,11850000.0
2007-09-26 14:30:00,13.441,13.506,13.242,13.426,12950000.0
2007-09-26 15:00:00,13.339,13.479,13.26,13.344,12850000.0
2007-09-26 15:30:00,13.384,13.604,13.253,13.498,13100000.0
2007-09-26 16:00:00,13.546,13.586,13.365,13.436,13400000.0
2007-09-26 16:30:00,13.431,13.53,13.243,13.244,13700000.0
2007-09-26 17:00:00,13.325,13.411,13.174,13.358,13450000.0
2007-09-26 17:30:00,13.25,13.411,13.161,13.352,13100000.0
2007-09-26 18:00:00,13.318,13.389,13.182,13.207,13400000.0
2007-09-26 18:30:00,13.261,13.407,13.136,13.285,13750000.0
2007-09-26 19:00:00,13.253,13.414,13.185,13.293,11700000.0
2007-09-26 19:30:00,13.234,13.399,13.197,13.251,12050000.0
2007-09-26 20:00:00,13.298,13.387,13.172,13.367,8650000.0
2007-09-26 20:30:00,13.358,13.404,13.169,13.272,7750000.0
2007-09-26 21:00:00,13.342,13.426,13.198,13.307,6500000.0
2007-09-26 21:30:00,13.306,13.407,13.2,13.352,2400000.0
2007-09-26 22:00:00,13.315,13.386,13.243,13.364,1850000.0
2007-09-26 22:30:00,13.369,13.39,13.223,13.288,2450000.0
2007-09-26 23:00:00,13.371,13.397,13.228,13.25,2000000.0
2007-09-26 23:30:00,13.352,13.373,13.25,13.275,1400000.0
2007-09-27 00:00:00,13.364,13.394,13.206,13.233,2700000.0
2007-09-27 00:30:00,13.335,13.408,13.184,13.236,3750000.0
2007-09-27 01:00:00,13.343,13.4,13.178,13.38,2450000.0
2007-09-27 01:30:00,13.31,13.452,13.208,13.265,2800000.0
2007-09-27 02:00:00,13.335,13.386,13.203,13.304,3300000.0
2007-09-27 02:30:00,13.287,13.378,13.226,13.378,1050000.0
2007-09-27 03:00:00,13.354,13.37,13.193,13.299,3450000.0
2007-09-27 03:30:00,13.235,13.342,13.193,13.193,2950000.0
2007-09-27 04:00:00,13.204,13.361,13.198,13.225,1600000.0
2007-09-27 04:30:00,13.28,13.375,13.188,13.375,3050000.0
2007-09-27 05:00:00,13.352,13.372,13.212,13.274,1950000.0
2007-09-27 05:30:00,13.259,13.402,13.223,13.27,2350000.0
2007-09-27 06:00:00,13.392,13.402,13.228,13.26,3100000.0
2007-09-27 06:30:00,13.344,13.393,13.171,13.341,7550000.0
2007-09-27 07:00:00,13.298,13.458,13.214,13.257,6200000.0
2007-09-27 07:30:00,13.31,13.41,13.22,13.326,8100000.0
2007-09-27 08:00:00,13.367,13.433,13.212,13.289,11800000.0
2007-09-27 08:30:00,13.244,13.458,13.21,13.317,12050000.0
2007-09-27 09:00:00,13.298,13.488,13.238,13.401,12850000.0
2007-09-27 09:30:00,13.396,13.43,13.228,13.387,11400000.0
2007-09-27 10:00:00,13.382,13.44,13.233,13.366,10400000.0
2007-09-27 10:30:00,13.392,13.444,13.209,13.226,11550000.0
2007-09-27 11:00:00,13.313,13.442,13.228,13.343,11850000.0
2007-09-27 11:30:00,13.354,13.479,13.221,13.412,12650000.0
2007-09-27 12:00:00,13.426,13.474,13.277,13.423,13600000.0
2007-09-27 12:30:00,13.416,13.494,13.288,13.364,12750000.0
2007-09-27 13:00:00,13.457,13.546,13.308,13.467,12700000.0
2007-09-27 13:30:00,13.429,13.554,13.341,13.514,11950000.0
2007-09-27 14:00:00,13.479,13.586,13.354,13.457,12200000.0
2007-09-27 14:30:00,13.534,13.571,13.328,13.481,13050000.0
2007-09-27 15:00:00,13.398,13.55,13.313,13.481,13050000.0
2007-09-27 15:30:00,13.515,13.558,13.33,13.454,13300000.0
2007-09-27 16:00:00,13.51,13.57,13.287,13.358,13400000.0
2007-09-27 16:30:00,13.324,13.504,13.222,13.329,13600000.0
2007-09-27 17:00:00,13.372,13.506,13.269,13.47,13450000.0
2007-09-27 17:30:00,13.327,13.489,13.27,13.41,12550000.0
2007-09-27 18:00:00,13.399,13.505,13.282,13.346,13400000.0
2007-09-27 18:30:00,13.391,13.478,13.268,13.398,14150000.0
2007-09-27 19:00:00,13.359,13.542,13.298,13.388,11550000.0
2007-09-27 19:30:00,13.407,13.542,13.321,13.34,10800000.0
2007-09-27 20:00:00,13.446,13.535,13.319,13.444,6700000.0
2007-09-27 20:30:00,13.444,13.552,13.311,13.372,6750000.0
2007-09-27 21:00:00,13.418,13.539,13.33,13.343,5400000.0
2007-09-27 21:30:00,13.438,13.545,13.339,13.49,3950000.0
2007-09-27 22:00:00,13.458,13.543,13.349,13.516,2800000.0
2007-09-27 22:30:00,13.527,13.555,13.383,13.437,3000000.0
2007-09-27 23:00:00,13.512,13.552,13.383,13.454,1500000.0
2007-09-27 23:30:00,13.512,13.553,13.41,13.455,750000.0
2007-09-28 00:00:00,13.504,13.554,13.322,13.413,4150000.0
2007-09-28 00:30:00,13.522,13.555,13.334,13.414,2900000.0
2007-09-28 01:00:00,13.492,13.512,13.3,13.414,2100000.0
2007-09-28 01:30:00,13.47,13.523,13.365,13.395,3900000.0
2007-09-28 02:00:00,13.512,13.544,13.383,13.42,3150000.0
2007-09-28 02:30:00,13.522,13.552,13.354,13.42,3300000.0
2007-09-28 03:00:00,13.465,13.588,13.408,13.434,4150000.0
2007-09-28 03:30:00,13.562,13.587,13.389,13.405,3800000.0
2007-09-28 04:00:00,13.458,13.563,13.416,13.558,3400000.0
2007-09-28 04:30:00,13.515,13.566,13.403,13.529,5300000.0
2007-09-28 05:00:00,13.48,13.598,13.407,13.562,3400000.0
2007-09-28 05:30:00,13.461,13.574,13.407,13.523,4500000.0
2007-09-28 06:00:00,13.425,13.558,13.387,13.509,4650000.0
2007-09-28 06:30:00,13.563,13.595,13.33,13.524,8850000.0
2007-09-28 07:00:00,13.49,13.561,13.353,13.407,9100000.0
2007-09-28 07:30:00,13.444,13.575,13.375,13.531,10350000.0
2007-09-28 08:00:00,13.521,13.599,13.383,13.396,10950000.0
2007-09-28 08:30:00,13.439,13.604,13.4,13.465,11700000.0
2007-09-28 09:00:00,13.497,13.617,13.388,13.544,10950000.0
2007-09-28 09:30:00,13.548,13.647,13.408,13.578,12650000.0
2007-09-28 10:00:00,13.587,13.667,13.434,13.598,12850000.0
2007-09-28 10:30:00,13.611,13.675,13.46,13.466,12950000.0
2007-09-28 11:00:00,13.546,13.657,13.448,13.571,12600000.0
2007-09-28 11:30:00,13.563,13.653,13.474,13.542,10350000.0
2007-09-28 12:00:00,13.59,13.633,13.422,13.561,13250000.0
2007-09-28 12:30:00,13.571,13.654,13.438,13.511,12250000.0
2007-09-28 13:00:00,13.625,13.653,13.431,13.55,12350000.0
2007-09-28 13:30:00,13.485,13.645,13.416,13.572,12400000.0
2007-09-28 14:00:00,13.525,13.627,13.39,13.471,12200000.0
2007-09-28 14:30:00,13.576,13.663,13.434,13.656,12950000.0
2007-09-28 15:00:00,13.57,13.699,13.474,13.559,12750000.0
2007-09-28 15:30:00,13.624,13.778,13.514,13.676,13250000.0
2007-09-28 16:00:00,13.715,13.779,13.533,13.61,13600000.0
2007-09-28 16:30:00,13.606,13.822,13.582,13.718,13250000.0
2007-09-28 17:00:00,13.732,13.826,13.61,13.795,13450000.0
2007-09-28 17:30:00,13.661,13.819,13.58,13.76,12650000.0
2007-09-28 18:00:00,13.724,13.833,13.584,13.688,13400000.0
2007-09-28 18:30:00,13.761,13.831,13.61,13.737,12900000.0
2007-09-28 19:00:00,13.71,13.811,13.577,13.664,11250000.0
2007-09-28 19:30:00,13.615,13.807,13.595,13.65,10750000.0
2007-09-28 20:00:00,13.799,13.815,13.602,13.64,7850000.0
2007-09-28 20:30:00,13.647,13.795,13.574,13.621,6300000.0
2007-09-28 21:00:00,13.688,13.742,13.568,13.622,6000000.0
2007-09-28 21:30:00,13.646,13.743,13.331,13.712,5750000.0
2007-09-28 22:00:00,13.676,13.741,13.395,13.727,2700000.0
2007-09-28 22:30:00,13.719,13.76,13.351,13.618,6100000.0
2007-09-30 23:00:00,13.469,13.762,13.364,13.364,1000000.0
2007-09-30 23:30:00,13.485,13.749,13.386,13.647,300000.0
2007-10-01 00:00:00,13.679,13.822,13.615,13.699,6800000.0
2007-10-01 00:30:00,13.621,13.847,13.323,13.462,6350000.0
2007-10-01 01:00:00,13.654,13.804,13.39,13.678,4550000.0
2007-10-01 01:30:00,13.674,13.787,13.377,13.751,5400000.0
2007-10-01 02:00:00,13.732,13.788,13.331,13.72,5800000.0
2007-10-01 02:30:00,13.456,13.783,13.342,13.458,3050000.0
2007-10-01 03:00:00,13.658,13.801,13.363,13.791,4450000.0
2007-10-01 03:30:00,13.708,13.788,13.653,13.788,1450000.0
2007-10-01 04:00:00,13.769,13.799,13.36,13.424,2050000.0
2007-10-01 04:30:00,13.769,13.769,13.339,13.425,900000.0
2007-10-01 05:00:00,13.747,13.797,13.316,13.781,4850000.0
2007-10-01 05:30:00,13.444,13.809,13.444,13.801,2100000.0
2007-10-01 06:00:00,13.802,13.813,13.338,13.716,5000000.0
2007-10-01 06:30:00,13.682,13.792,13.383,13.709,6650000.0
2007-10-01 07:00:00,13.703,13.837,13.65,13.794,6900000.0
2007-10-01 07:30:00,13.754,13.826,13.629,13.733,7350000.0
2007-10-01 08:00:00,13.662,13.827,13.606,13.681,11100000.0
2007-10-01 08:30:00,13.694,13.82,13.621,13.695,10500000.0
2007-10-01 09:00:00,13.761,13.873,13.639,13.763,12650000.0
2007-10-01 09:30:00,13.705,13.792,13.546,13.706,13400000.0
2007-10-01 10:00:00,13.738,13.848,13.588,13.648,10850000.0
2007-10-01 10:30:00,13.798,13.825,13.583,13.683,13450000.0
2007-10-01 11:00:00,13.669,13.797,13.581,13.644,12900000.0
2007-10-01 11:30:00,13.674,13.816,13.591,13.779,13050000.0
2007-10-01 12:00:00,13.72,13.832,13.617,13.72,12850000.0
2007-10-01 12:30:00,13.71,13.838,13.606,13.691,12550000.0
2007-10-01 13:00:00,13.746,13.796,13.558,13.659,12950000.0
2007-10-01 13:30:00,13.607,13.735,13.459,13.59,12200000.0
2007-10-01 14:00:00,13.637,13.723,13.456,13.606,12400000.0
2007-10-01 14:30:00,13.629,13.715,13.474,13.648,12700000.0
2007-10-01 15:00:00,13.564,13.713,13.513,13.632,12750000.0
2007-10-01 15:30:00,13.649,13.725,13.486,13.605,13600000.0
2007-10-01 16:00:00,13.573,13.705,13.472,13.592,13150000.0
2007-10-01 16:30:00,13.54,13.761,13.49,13.598,12700000.0
2007-10-01 17:00:00,13.564,13.755,13.523,13.681,12950000.0
2007-10-01 17:30:00,13.683,13.746,13.512,13.684,13300000.0
2007-10-01 18:00:00,13.686,13.725,13.485,13.632,12900000.0
2007-10-01 18:30:00,13.666,13.769,13.497,13.613,12850000.0
2007-10-01 19:00:00,13.644,13.728,13.519,13.563,11900000.0
2007-10-01 19:30:00,13.579,13.744,13.519,13.663,12050000.0
2007-10-01 20:00:00,13.675,13.738,13.482,13.575,9150000.0
2007-10-01 20:30:00,13.567,13.734,13.523,13.702,6500000.0
2007-10-01 21:00:00,13.688,13.764,13.525,13.591,6500000.0
2007-10-01 21:30:00,13.669,13.727,13.543,13.699,5000000.0
2007-10-01 22:00:00,13.664,13.717,13.541,13.606,3850000.0
2007-10-01 22:30:00,13.653,13.748,13.529,13.545,3850000.0
2007-10-01 23:00:00,13.649,13.731,13.536,13.668,4100000.0
2007-10-01 23:30:00,13.67,13.732,13.538,13.625,2250000.0
2007-10-02 00:00:00,13.553,13.722,13.54,13.553,2500000.0
2007-10-02 00:30:00,13.659,13.709,13.543,13.635,2650000.0
2007-10-02 01:00:00,13.651,13.702,13.542,13.621,5350000.0
2007-10-02 01:30:00,13.654,13.714,13.519,13.701,3700000.0
2007-10-02 02:00:00,13.659,13.707,13.508,13.559,6500000.0
2007-10-02 02:30:00,13.548,13.709,13.482,13.647,7550000.0
2007-10-02 03:00:00,13.619,13.666,13.428,13.591,6650000.0
2007-10-02 03:30:00,13.639,13.676,13.453,13.489,7200000.0
2007-10-02 04:00:00,13.513,13.62,13.463,13.514,4850000.0
2007-10-02 04:30:00,13.607,13.613,13.445,13.519,4600000.0
2007-10-02 05:00:00,13.512,13.607,13.416,13.554,7100000.0
2007-10-02 05:30:00,13.471,13.588,13.365,13.495,6200000.0
2007-10-02 06:00:00,13.522,13.608,13.263,13.36,11100000.0
2007-10-02 06:30:00,13.364,13.477,13.275,13.385,9650000.0
2007-10-02 07:00:00,13.323,13.502,13.24,13.477,11700000.0
2007-10-02 07:30:00,13.498,13.516,13.311,13.382,10000000.0
2007-10-02 08:00:00,13.328,13.454,13.246,13.339,11850000.0
2007-10-02 08:30:00,13.39,13.496,13.174,13.257,11450000.0
2007-10-02 09:00:00,13.305,13.412,13.155,13.343,14050000.0
2007-10-02 09:30:00,13.283,13.456,13.177,13.318,13400000.0
2007-10-02 10:00:00,13.368,13.424,13.2,13.308,13700000.0
2007-10-02 10:30:00,13.447,13.476,13.198,13.34,13450000.0
2007-10-02 11:00:00,13.313,13.431,13.183,13.254,13800000.0
2007-10-02 11:30:00,13.296,13.469,13.163,13.309,13700000.0
2007-10-02 12:00:00,13.232,13.385,13.084,13.22,13200000.0
2007-10-02 12:30:00,13.159,13.299,13.066,13.167,12650000.0
2007-10-02 13:00:00,13.228,13.314,13.057,13.215,12950000.0
2007-10-02 13:30:00,13.135,13.31,13.092,13.261,12200000.0
2007-10-02 14:00:00,13.305,13.336,13.105,13.203,12450000.0
2007-10-02 14:30:00,13.269,13.39,13.118,13.377,12700000.0
2007-10-02 15:00:00,13.285,13.396,13.178,13.294,12750000.0
2007-10-02 15:30:00,13.288,13.369,13.101,13.298,13600000.0
2007-10-02 16:00:00,13.228,13.36,12.979,13.117,12900000.0
2007-10-02 16:30:00,13.12,13.196,12.925,13.101,13300000.0
2007-10-02 17:00:00,13.031,13.268,13.003,13.164,12950000.0
2007-10-02 17:30:00,13.203,13.279,13.087,13.224,13100000.0
2007-10-02 18:00:00,13.218,13.303,13.065,13.224,12800000.0
2007-10-02 18:30:00,13.271,13.323,13.095,13.194,12600000.0
2007-10-02 19:00:00,13.218,13.339,13.096,13.165,12950000.0
2007-10-02 19:30:00,13.185,13.375,13.142,13.285,12100000.0
2007-10-02 20:00:00,13.294,13.324,13.148,13.22,8900000.0
2007-10-02 20:30:00,13.183,13.357,13.153,13.313,7150000.0
2007-10-02 21:00:00,13.281,13.338,13.135,13.264,4400000.0
2007-10-02 21:30:00,13.279,13.393,13.173,13.298,5800000.0
2007-10-02 22:00:00,13.248,13.346,13.173,13.247,3500000.0
2007-10-02 22:30:00,13.25,13.332,13.152,13.234,4950000.0
2007-10-02 23:00:00,13.279,13.349,13.143,13.299,3500000.0
2007-10-02 23:30:00,13.3,13.335,13.091,13.129,2350000.0
2007-10-03 00:00:00,13.189,13.349,13.173,13.206,3000000.0
2007-10-03 00:30:00,13.299,13.377,13.183,13.226,4250000.0
2007-10-03 01:00:00,13.275,13.352,13.15,13.268,3650000.0
2007-10-03 01:30:00,13.284,13.344,13.18,13.289,4200000.0
2007-10-03 02:00:00,13.299,13.409,13.182,13.287,6850000.0
2007-10-03 02:30:00,13.209,13.354,13.137,13.302,9300000.0
2007-10-03 03:00:00,13.272,13.327,13.139,13.321,7150000.0
2007-10-03 03:30:00,13.332,13.404,13.146,13.242,5950000.0
2007-10-03 04:00:00,13.243,13.342,13.188,13.244,3600000.0
2007-10-03 04:30:00,13.229,13.33,13.165,13.27,4150000.0
2007-10-03 05:00:00,13.254,13.339,13.191,13.329,3350000.0
2007-10-03 05:30:00,13.217,13.402,13.174,13.335,5400000.0
2007-10-03 06:00:00,13.352,13.387,13.14,13.298,8000000.0
2007-10-03 06:30:00,13.258,13.417,13.182,13.319,9450000.0
2007-10-03 07:00:00,13.28,13.413,13.214,13.37,10000000.0
2007-10-03 07:30:00,13.252,13.451,13.198,13.293,10400000.0
2007-10-03 08:00:00,13.267,13.411,13.195,13.286,11250000.0
2007-10-03 08:30:00,13.278,13.424,13.203,13.268,11500000.0
2007-10-03 09:00:00,13.3,13.431,13.193,13.346,12400000.0
2007-10-03 09:30:00,13.279,13.429,13.204,13.336,13050000.0
2007-10-03 10:00:00,13.364,13.428,13.197,13.28,13300000.0
2007-10-03 10:30:00,13.381,13.428,13.187,13.25,13450000.0
2007-10-03 11:00:00,13.244,13.391,13.166,13.244,13800000.0
2007-10-03 11:30:00,13.264,13.401,13.194,13.307,13150000.0
2007-10-03 12:00:00,13.257,13.435,13.142,13.334,12650000.0
2007-10-03 12:30:00,13.298,13.382,13.159,13.215,13050000.0
2007-10-03 13:00:00,13.332,13.34,13.147,13.269,12600000.0
2007-10-03 13:30:00,13.172,13.396,13.157,13.292,11800000.0
2007-10-03 14:00:00,13.355,13.459,13.186,13.322,12400000.0
2007-10-03 14:30:00,13.401,13.46,13.233,13.424,12700000.0
2007-10-03 15:00:00,13.323,13.458,13.236,13.377,12900000.0
2007-10-03 15:30:00,13.393,13.463,13.225,13.383,13600000.0
2007-10-03 16:00:00,13.327,13.427,13.196,13.298,12900000.0
2007-10-03 16:30:00,13.303,13.405,13.098,13.24,12800000.0
2007-10-03 17:00:00,13.206,13.401,13.125,13.267,12950000.0
2007-10-03 17:30:00,13.242,13.355,13.117,13.257,12950000.0
2007-10-03 18:00:00,13.269,13.306,13.071,13.235,13050000.0
2007-10-03 18:30:00,13.266,13.294,13.074,13.207,12900000.0
2007-10-03 19:00:00,13.188,13.36,13.144,13.144,12350000.0
2007-10-03 19:30:00,13.182,13.354,13.131,13.286,12500000.0
2007-10-03 20:00:00,13.252,13.325,13.119,13.233,9250000.0
2007-10-03 20:30:00,13.157,13.351,13.13,13.305,9100000.0
2007-10-03 21:00:00,13.281,13.341,13.12,13.231,5650000.0
2007-10-03 21:30:00,13.249,13.306,13.078,13.252,4550000.0
2007-10-03 22:00:00,13.278,13.292,13.125,13.275,4200000.0
2007-10-03 22:30:00,13.239,13.331,13.11,13.257,4450000.0
2007-10-03 23:00:00,13.192,13.307,13.114,13.221,2250000.0
2007-10-03 23:30:00,13.26,13.274,13.135,13.218,2450000.0
2007-10-04 00:00:00,13.298,13.3,13.13,13.158,4050000.0
2007-10-04 00:30:00,13.249,13.302,13.143,13.269,3500000.0
2007-10-04 01:00:00,13.245,13.314,13.132,13.267,4800000.0
2007-10-04 01:30:00,13.28,13.327,13.125,13.188,4900000.0
2007-10-04 02:00:00,13.249,13.353,13.143,13.241,4250000.0
2007-10-04 02:30:00,13.159,13.294,13.125,13.258,4850000.0
2007-10-04 03:00:00,13.259,13.3,13.119,13.163,5000000.0
2007-10-04 03:30:00,13.268,13.31,13.065,13.096,5900000.0
2007-10-04 04:00:00,13.194,13.247,13.076,13.184,3900000.0
2007-10-04 04:30:00,13.209,13.236,13.063,13.129,4800000.0
2007-10-04 05:00:00,13.099,13.21,13.042,13.063,3850000.0
2007-10-04 05:30:00,13.169,13.212,13.001,13.045,7400000.0
2007-10-04 06:00:00,13.148,13.183,12.921,13.036,10200000.0
2007-10-04 06:30:00,13.007,13.193,12.98,13.112,9850000.0
2007-10-04 07:00:00,13.081,13.223,13.003,13.15,9950000.0
2007-10-04 07:30:00,13.089,13.197,12.989,13.081,11150000.0
2007-10-04 08:00:00,13.032,13.243,13.011,13.086,11500000.0
2007-10-04 08:30:00,13.088,13.223,13.01,13.129,11850000.0
2007-10-04 09:00:00,13.118,13.231,12.985,13.134,14050000.0
2007-10-04 09:30:00,13.074,13.236,13.007,13.145,10350000.0
2007-10-04 10:00:00,13.185,13.227,12.984,13.016,12150000.0
2007-10-04 10:30:00,13.134,13.206,12.978,13.119,13450000.0
2007-10-04 11:00:00,13.087,13.214,12.971,13.086,12350000.0
2007-10-04 11:30:00,13.125,13.249,13.032,13.173,13250000.0
2007-10-04 12:00:00,13.093,13.257,12.997,13.153,13200000.0
2007-10-04 12:30:00,13.11,13.229,13.031,13.085,12550000.0
2007-10-04 13:00:00,13.178,13.245,12.917,13.122,13050000.0
2007-10-04 13:30:00,13.037,13.207,12.998,13.115,12200000.0
2007-10-04 14:00:00,13.155,13.234,12.995,13.077,12500000.0
2007-10-04 14:30:00,13.102,13.191,12.952,13.122,12700000.0
2007-10-04 15:00:00,13.056,13.195,12.949,13.186,12750000.0
2007-10-04 15:30:00,13.211,13.217,12.982,13.126,13600000.0
2007-10-04 16:00:00,13.078,13.32,13.01,13.245,13100000.0
2007-10-04 16:30:00,13.195,13.378,13.164,13.246,13200000.0
2007-10-04 17:00:00,13.196,13.377,13.129,13.3,12950000.0
2007-10-04 17:30:00,13.281,13.36,13.139,13.316,13350000.0
2007-10-04 18:00:00,13.352,13.373,13.161,13.309,12700000.0
2007-10-04 18:30:00,13.341,13.396,13.159,13.227,12550000.0
2007-10-04 19:00:00,13.263,13.388,13.18,13.203,13050000.0
2007-10-04 19:30:00,13.264,13.39,13.181,13.23,9500000.0
2007-10-04 20:00:00,13.313,13.367,13.175,13.25,6800000.0
2007-10-04 20:30:00,13.205,13.372,13.179,13.349,5550000.0
2007-10-04 21:00:00,13.341,13.39,13.169,13.346,7000000.0
2007-10-04 21:30:00,13.346,13.385,13.192,13.249,4350000.0
2007-10-04 22:00:00,13.319,13.381,13.213,13.349,4050000.0
2007-10-04 22:30:00,13.329,13.36,13.208,13.295,2350000.0
2007-10-04 23:00:00,13.34,13.386,13.222,13.295,1600000.0
2007-10-04 23:30:00,13.35,13.364,13.225,13.31,2300000.0
2007-10-05 00:00:00,13.264,13.387,13.197,13.353,4200000.0
2007-10-05 00:30:00,13.33,13.354,13.195,13.349,3700000.0
2007-10-05 01:00:00,13.305,13.408,13.212,13.314,3900000.0
2007-10-05 01:30:00,13.314,13.368,13.2,13.253,5350000.0
2007-10-05 02:00:00,13.319,13.395,13.203,13.246,4600000.0
2007-10-05 02:30:00,13.277,13.397,13.174,13.297,3450000.0
2007-10-05 03:00:00,13.329,13.398,13.203,13.27,4000000.0
2007-10-05 03:30:00,13.351,13.381,13.219,13.293,4800000.0
2007-10-05 04:00:00,13.295,13.369,13.214,13.272,3550000.0
2007-10-05 04:30:00,13.284,13.372,13.232,13.325,2850000.0
2007-10-05 05:00:00,13.299,13.446,13.233,13.323,3500000.0
2007-10-05 05:30:00,13.349,13.382,13.224,13.286,2700000.0
2007-10-05 06:00:00,13.382,13.409,13.203,13.328,5650000.0
2007-10-05 06:30:00,13.258,13.43,13.217,13.319,8250000.0
2007-10-05 07:00:00,13.235,13.403,13.212,13.372,8900000.0
2007-10-05 07:30:00,13.382,13.428,13.223,13.291,9600000.0
2007-10-05 08:00:00,13.27,13.429,13.206,13.241,11750000.0
2007-10-05 08:30:00,13.285,13.407,13.199,13.275,10150000.0
2007-10-05 09:00:00,13.306,13.411,13.174,13.301,13550000.0
2007-10-05 09:30:00,13.287,13.377,13.178,13.29,13050000.0
2007-10-05 10:00:00,13.348,13.419,13.199,13.333,11800000.0
2007-10-05 10:30:00,13.397,13.454,13.228,13.309,13450000.0
2007-10-05 11:00:00,13.269,13.445,13.213,13.305,13000000.0
2007-10-05 11:30:00,13.278,13.442,13.201,13.37,12300000.0
2007-10-05 12:00:00,13.29,13.439,13.206,13.368,12400000.0
2007-10-05 12:30:00,13.283,13.442,13.233,13.315,12650000.0
2007-10-05 13:00:00,13.413,13.446,13.249,13.369,12950000.0
2007-10-05 13:30:00,13.275,13.441,13.216,13.365,12200000.0
2007-10-05 14:00:00,13.403,13.435,13.243,13.271,12400000.0
2007-10-05 14:30:00,13.312,13.341,13.083,13.25,12700000.0
2007-10-05 15:00:00,13.126,13.326,13.086,13.27,12750000.0
2007-10-05 15:30:00,13.291,13.486,13.174,13.357,13600000.0
2007-10-05 16:00:00,13.323,13.453,13.243,13.31,13150000.0
2007-10-05 16:30:00,13.272,13.39,13.137,13.288,12600000.0
2007-10-05 17:00:00,13.21,13.413,13.193,13.362,12950000.0
2007-10-05 17:30:00,13.352,13.397,13.187,13.37,13200000.0
2007-10-05 18:00:00,13.39,13.504,13.217,13.358,12750000.0
2007-10-05 18:30:00,13.427,13.482,13.169,13.299,13250000.0
2007-10-05 19:00:00,13.309,13.415,13.184,13.222,12400000.0
2007-10-05 19:30:00,13.243,13.42,13.178,13.348,11800000.0
2007-10-05 20:00:00,13.327,13.384,13.171,13.289,8300000.0
2007-10-05 20:30:00,13.25,13.373,13.19,13.221,6050000.0
2007-10-05 21:00:00,13.331,13.376,13.215,13.228,6300000.0
2007-10-05 21:30:00,13.329,13.382,13.223,13.329,4650000.0
2007-10-05 22:00:00,13.268,13.373,13.23,13.305,3150000.0
2007-10-05 22:30:00,13.339,13.384,13.232,13.31,3050000.0
2007-10-07 23:00:00,13.349,13.369,13.243,13.291,1750000.0
2007-10-07 23:30:00,13.37,13.447,13.24,13.24,2400000.0
2007-10-08 00:00:00,13.394,13.406,13.21,13.324,4800000.0
2007-10-08 00:30:00,13.35,13.374,13.212,13.234,4600000.0
2007-10-08 01:00:00,13.325,13.399,13.232,13.339,3550000.0
2007-10-08 01:30:00,13.344,13.409,13.231,13.311,3700000.0
2007-10-08 02:00:00,13.399,13.424,13.218,13.338,8550000.0
2007-10-08 02:30:00,13.369,13.412,13.222,13.315,7150000.0
2007-10-08 03:00:00,13.347,13.415,13.205,13.372,6400000.0
2007-10-08 03:30:00,13.335,13.399,13.224,13.23,7050000.0
2007-10-08 04:00:00,13.368,13.397,13.247,13.296,3850000.0
2007-10-08 04:30:00,13.38,13.384,13.232,13.24,4450000.0
2007-10-08 05:00:00,13.379,13.396,13.213,13.264,5400000.0
2007-10-08 05:30:00,13.285,13.425,13.211,13.284,6800000.0
2007-10-08 06:00:00,13.325,13.414,13.193,13.319,7650000.0
2007-10-08 06:30:00,13.349,13.42,13.182,13.311,10300000.0
2007-10-08 07:00:00,13.367,13.41,13.2,13.251,7100000.0
2007-10-08 07:30:00,13.272,13.375,13.196,13.331,5300000.0
2007-10-08 08:00:00,13.361,13.439,13.18,13.187,10650000.0
2007-10-08 08:30:00,13.227,13.398,13.171,13.237,10400000.0
2007-10-08 09:00:00,13.217,13.386,13.156,13.294,11750000.0
2007-10-08 09:30:00,13.291,13.374,13.138,13.319,12800000.0
2007-10-08 10:00:00,13.281,13.363,13.134,13.27,11950000.0
2007-10-08 10:30:00,13.295,13.363,13.117,13.136,12950000.0
2007-10-08 11:00:00,13.182,13.316,13.096,13.199,13200000.0
2007-10-08 11:30:00,13.221,13.302,13.11,13.183,11900000.0
2007-10-08 12:00:00,13.251,13.361,13.084,13.253,13600000.0
2007-10-08 12:30:00,13.252,13.323,13.056,13.137,13050000.0
2007-10-08 13:00:00,13.229,13.27,13.054,13.214,11900000.0
2007-10-08 13:30:00,13.128,13.297,13.076,13.229,12400000.0
2007-10-08 14:00:00,13.224,13.28,13.038,13.167,12200000.0
2007-10-08 14:30:00,13.206,13.332,13.088,13.269,12950000.0
2007-10-08 15:00:00,13.21,13.34,13.141,13.196,13050000.0
2007-10-08 15:30:00,13.269,13.333,13.088,13.181,13200000.0
2007-10-08 16:00:00,13.258,13.373,13.101,13.229,13700000.0
2007-10-08 16:30:00,13.172,13.349,13.138,13.166,13800000.0
2007-10-08 17:00:00,13.169,13.33,13.077,13.249,13300000.0
2007-10-08 17:30:00,13.122,13.319,13.071,13.225,13000000.0
2007-10-08 18:00:00,13.192,13.326,13.078,13.153,13250000.0
2007-10-08 18:30:00,13.203,13.275,13.083,13.221,12900000.0
2007-10-08 19:00:00,13.199,13.274,13.054,13.132,11700000.0
2007-10-08 19:30:00,13.149,13.28,13.037,13.127,11950000.0
2007-10-08 20:00:00,13.187,13.295,13.069,13.11,7900000.0
2007-10-08 20:30:00,13.214,13.234,13.043,13.135,3850000.0
2007-10-08 21:00:00,13.179,13.26,13.077,13.154,3950000.0
2007-10-08 21:30:00,13.176,13.256,13.098,13.125,1950000.0
2007-10-08 22:00:00,13.195,13.242,13.1,13.203,1400000.0
2007-10-08 22:30:00,13.239,13.248,13.065,13.206,2000000.0
2007-10-08 23:00:00,13.149,13.26,13.12,13.221,2400000.0
2007-10-08 23:30:00,13.154,13.242,13.058,13.158,2450000.0
2007-10-09 00:00:00,13.139,13.306,13.081,13.221,7700000.0
2007-10-09 00:30:00,13.112,13.272,13.072,13.215,6600000.0
2007-10-09 01:00:00,13.21,13.268,13.061,13.216,5900000.0
2007-10-09 01:30:00,13.211,13.254,13.065,13.174,7350000.0
2007-10-09 02:00:00,13.107,13.241,12.998,13.14,7350000.0
2007-10-09 02:30:00,13.167,13.191,13.01,13.125,7750000.0
2007-10-09 03:00:00,13.153,13.183,13.013,13.07,3300000.0
2007-10-09 03:30:00,13.03,13.214,13.03,13.116,4200000.0
2007-10-09 04:00:00,13.166,13.211,13.044,13.087,2050000.0
2007-10-09 04:30:00,13.063,13.193,13.023,13.084,1950000.0
2007-10-09 05:00:00,13.172,13.185,13.0,13.114,4150000.0
2007-10-09 05:30:00,13.079,13.211,13.02,13.169,3100000.0
2007-10-09 06:00:00,13.137,13.21,13.007,13.128,6300000.0
2007-10-09 06:30:00,13.134,13.218,12.977,13.131,9000000.0
2007-10-09 07:00:00,13.198,13.209,13.013,13.077,7850000.0
2007-10-09 07:30:00,13.086,13.179,13.001,13.11,7950000.0
2007-10-09 08:00:00,13.151,13.228,13.01,13.018,9000000.0
2007-10-09 08:30:00,12.998,13.187,12.968,13.074,7900000.0
2007-10-09 09:00:00,13.077,13.273,13.009,13.194,11300000.0
2007-10-09 09:30:00,13.181,13.259,13.042,13.169,10250000.0
2007-10-09 10:00:00,13.206,13.284,13.056,13.196,11450000.0
2007-10-09 10:30:00,13.185,13.247,13.014,13.046,12200000.0
2007-10-09 11:00:00,13.098,13.217,12.996,13.082,12650000.0
2007-10-09 11:30:00,13.082,13.187,12.975,13.064,12900000.0
2007-10-09 12:00:00,13.11,13.214,12.994,13.168,13600000.0
2007-10-09 12:30:00,13.148,13.219,12.998,13.037,12400000.0
2007-10-09 13:00:00,13.196,13.262,13.026,13.163,11800000.0
2007-10-09 13:30:00,13.087,13.243,13.061,13.216,12400000.0
2007-10-09 14:00:00,13.151,13.249,13.046,13.141,11450000.0
2007-10-09 14:30:00,13.218,13.32,13.075,13.286,12950000.0
2007-10-09 15:00:00,13.198,13.337,13.096,13.24,13050000.0
2007-10-09 15:30:00,13.28,13.482,13.186,13.372,13200000.0
2007-10-09 16:00:00,13.458,13.524,13.255,13.374,13700000.0
2007-10-09 16:30:00,13.344,13.554,13.311,13.456,13800000.0
2007-10-09 17:00:00,13.484,13.54,13.305,13.475,13500000.0
2007-10-09 17:30:00,13.337,13.496,13.254,13.426,13200000.0
2007-10-09 18:00:00,13.397,13.492,13.274,13.386,13450000.0
2007-10-09 18:30:00,13.446,13.497,13.286,13.401,12800000.0
2007-10-09 19:00:00,13.385,13.475,13.254,13.328,11800000.0
2007-10-09 19:30:00,13.329,13.483,13.264,13.323,11550000.0
2007-10-09 20:00:00,13.371,13.443,13.252,13.356,9050000.0
2007-10-09 20:30:00,13.408,13.469,13.271,13.341,8250000.0
2007-10-09 21:00:00,13.386,13.449,13.284,13.308,5800000.0
2007-10-09 21:30:00,13.387,13.505,13.309,13.37,6250000.0
2007-10-09 22:00:00,13.452,13.475,13.306,13.437,2400000.0
2007-10-09 22:30:00,13.479,13.482,13.303,13.371,3750000.0
2007-10-09 23:00:00,13.359,13.461,13.323,13.366,3350000.0
2007-10-09 23:30:00,13.364,13.459,13.325,13.368,2250000.0
2007-10-10 00:00:00,13.334,13.478,13.313,13.472,4150000.0
2007-10-10 00:30:00,13.352,13.49,13.29,13.383,7350000.0
2007-10-10 01:00:00,13.43,13.529,13.323,13.324,6550000.0
2007-10-10 01:30:00,13.43,13.543,13.282,13.329,8600000.0
2007-10-10 02:00:00,13.452,13.525,13.321,13.446,7450000.0
2007-10-10 02:30:00,13.401,13.532,13.334,13.435,5650000.0
2007-10-10 03:00:00,13.449,13.515,13.311,13.467,5000000.0
2007-10-10 03:30:00,13.376,13.499,13.322,13.324,3650000.0
2007-10-10 04:00:00,13.318,13.487,13.318,13.381,2200000.0
2007-10-10 04:30:00,13.472,13.484,13.321,13.37,1950000.0
2007-10-10 05:00:00,13.472,13.483,13.356,13.385,2100000.0
2007-10-10 05:30:00,13.389,13.491,13.306,13.427,4650000.0
2007-10-10 06:00:00,13.462,13.537,13.353,13.476,4700000.0
2007-10-10 06:30:00,13.481,13.549,13.324,13.468,7500000.0
2007-10-10 07:00:00,13.504,13.529,13.34,13.525,8200000.0
2007-10-10 07:30:00,13.412,13.516,13.347,13.473,7450000.0
2007-10-10 08:00:00,13.467,13.554,13.328,13.362,11700000.0
2007-10-10 08:30:00,13.371,13.532,13.294,13.407,11000000.0
2007-10-10 09:00:00,13.403,13.521,13.301,13.474,11100000.0
2007-10-10 09:30:00,13.474,13.58,13.34,13.58,12800000.0
2007-10-10 10:00:00,13.542,13.597,13.38,13.504,13300000.0
2007-10-10 10:30:00,13.526,13.606,13.361,13.396,11250000.0
2007-10-10 11:00:00,13.455,13.574,13.338,13.478,10750000.0
2007-10-10 11:30:00,13.477,13.584,13.391,13.487,11100000.0
2007-10-10 12:00:00,13.537,13.606,13.409,13.562,13600000.0
2007-10-10 12:30:00,13.547,13.661,13.447,13.503,12750000.0
2007-10-10 13:00:00,13.608,13.686,13.449,13.606,12700000.0
2007-10-10 13:30:00,13.526,13.65,13.417,13.597,12400000.0
2007-10-10 14:00:00,13.58,13.665,13.417,13.498,12200000.0
2007-10-10 14:30:00,13.555,13.665,13.448,13.602,13000000.0
2007-10-10 15:00:00,13.524,13.634,13.435,13.528,13050000.0
2007-10-10 15:30:00,13.55,13.653,13.424,13.486,13200000.0
2007-10-10 16:00:00,13.562,13.625,13.403,13.506,13700000.0
2007-10-10 16:30:00,13.473,13.658,13.412,13.505,13800000.0
2007-10-10 17:00:00,13.492,13.654,13.402,13.627,13450000.0
2007-10-10 17:30:00,13.461,13.631,13.403,13.56,13500000.0
2007-10-10 18:00:00,13.533,13.639,13.389,13.467,13450000.0
2007-10-10 18:30:00,13.512,13.634,13.388,13.539,13650000.0
2007-10-10 19:00:00,13.516,13.595,13.386,13.443,11800000.0
2007-10-10 19:30:00,13.4,13.577,13.369,13.523,11350000.0
2007-10-10 20:00:00,13.462,13.548,13.36,13.444,11100000.0
2007-10-10 20:30:00,13.547,13.557,13.37,13.37,6350000.0
2007-10-10 21:00:00,13.47,13.56,13.361,13.43,7150000.0
2007-10-10 21:30:00,13.47,13.598,13.365,13.534,7300000.0
2007-10-10 22:00:00,13.465,13.576,13.4,13.44,2350000.0
2007-10-10 22:30:00,13.539,13.554,13.356,13.441,3200000.0
2007-10-10 23:00:00,13.432,13.553,13.352,13.356,2100000.0
2007-10-10 23:30:00,13.434,13.557,13.338,13.458,3550000.0
2007-10-11 00:00:00,13.404,13.556,13.381,13.549,4850000.0
2007-10-11 00:30:00,13.525,13.581,13.375,13.481,7900000.0
2007-10-11 01:00:00,13.5,13.56,13.373,13.533,6100000.0
2007-10-11 01:30:00,13.5,13.566,13.373,13.512,6050000.0
2007-10-11 02:00:00,13.552,13.58,13.368,13.509,4800000.0
2007-10-11 02:30:00,13.417,13.563,13.407,13.5,4650000.0
2007-10-11 03:00:00,13.519,13.592,13.361,13.452,4950000.0
2007-10-11 03:30:00,13.562,13.568,13.381,13.419,3200000.0
2007-10-11 04:00:00,13.41,13.578,13.354,13.467,2250000.0
2007-10-11 04:30:00,13.491,13.565,13.403,13.465,1350000.0
2007-10-11 05:00:00,13.552,13.57,13.394,13.452,3100000.0
2007-10-11 05:30:00,13.534,13.641,13.421,13.564,4000000.0
2007-10-11 06:00:00,13.534,13.577,13.4,13.519,7000000.0
2007-10-11 06:30:00,13.538,13.622,13.389,13.531,10000000.0
2007-10-11 07:00:00,13.571,13.62,13.407,13.474,9450000.0
2007-10-11 07:30:00,13.554,13.622,13.376,13.508,9150000.0
2007-10-11 08:00:00,13.541,13.64,13.433,13.519,12000000.0
2007-10-11 08:30:00,13.468,13.634,13.42,13.514,12000000.0
2007-10-11 09:00:00,13.523,13.638,13.44,13.584,11250000.0
2007-10-11 09:30:00,13.588,13.68,13.42,13.626,12300000.0
2007-10-11 10:00:00,13.629,13.702,13.497,13.64,13400000.0
2007-10-11 10:30:00,13.657,13.71,13.472,13.472,12950000.0
2007-10-11 11:00:00,13.566,13.715,13.463,13.541,13200000.0
2007-10-11 11:30:00,13.57,13.684,13.48,13.575,12900000.0
2007-10-11 12:00:00,13.59,13.688,13.468,13.644,13600000.0
2007-10-11 12:30:00,13.62,13.687,13.457,13.538,12750000.0
2007-10-11 13:00:00,13.64,13.669,13.465,13.608,12700000.0
2007-10-11 13:30:00,13.519,13.725,13.457,13.634,12650000.0
2007-10-11 14:00:00,13.605,13.74,13.487,13.579,12200000.0
2007-10-11 14:30:00,13.643,13.704,13.483,13.694,12950000.0
2007-10-11 15:00:00,13.598,13.692,13.476,13.56,13050000.0
2007-10-11 15:30:00,13.597,13.681,13.469,13.551,13200000.0
2007-10-11 16:00:00,13.632,13.828,13.52,13.667,13700000.0
2007-10-11 16:30:00,13.67,13.801,13.56,13.654,13800000.0
2007-10-11 17:00:00,13.698,13.823,13.586,13.749,13350000.0
2007-10-11 17:30:00,13.642,13.811,13.55,13.774,13650000.0
2007-10-11 18:00:00,13.772,13.861,13.633,13.695,13400000.0
2007-10-11 18:30:00,13.752,13.922,13.65,13.825,14100000.0
2007-10-11 19:00:00,13.788,13.913,13.669,13.753,11850000.0
2007-10-11 19:30:00,13.729,13.914,13.667,13.735,12750000.0
2007-10-11 20:00:00,13.771,13.867,13.626,13.7,11350000.0
2007-10-11 20:30:00,13.759,13.809,13.588,13.639,8600000.0
2007-10-11 21:00:00,13.709,13.771,13.49,13.581,9900000.0
2007-10-11 21:30:00,13.607,13.783,13.534,13.614,7800000.0
2007-10-11 22:00:00,13.712,13.743,13.569,13.703,5350000.0
2007-10-11 22:30:00,13.729,13.75,13.539,13.721,5100000.0
2007-10-11 23:00:00,13.639,13.739,13.583,13.648,4250000.0
2007-10-11 23:30:00,13.644,13.732,13.572,13.648,1600000.0
2007-10-12 00:00:00,13.638,13.801,13.587,13.603,5000000.0
2007-10-12 00:30:00,13.71,13.804,13.576,13.709,10750000.0
2007-10-12 01:00:00,13.7,13.773,13.567,13.615,7150000.0
2007-10-12 01:30:00,13.69,13.757,13.551,13.647,6550000.0
2007-10-12 02:00:00,13.711,13.762,13.57,13.694,5650000.0
2007-10-12 02:30:00,13.641,13.774,13.562,13.655,9700000.0
2007-10-12 03:00:00,13.694,13.775,13.542,13.684,6400000.0
2007-10-12 03:30:00,13.625,13.757,13.533,13.56,8150000.0
2007-10-12 04:00:00,13.678,13.715,13.538,13.613,5350000.0
2007-10-12 04:30:00,13.696,13.733,13.573,13.719,3500000.0
2007-10-12 05:00:00,13.609,13.724,13.57,13.602,4650000.0
2007-10-12 05:30:00,13.592,13.764,13.53,13.652,4850000.0
2007-10-12 06:00:00,13.674,13.744,13.551,13.659,8750000.0
2007-10-12 06:30:00,13.705,13.794,13.554,13.707,12850000.0
2007-10-12 07:00:00,13.737,13.744,13.547,13.586,8550000.0
2007-10-12 07:30:00,13.565,13.75,13.512,13.647,9750000.0
2007-10-12 08:00:00,13.68,13.757,13.531,13.554,11650000.0
2007-10-12 08:30:00,13.554,13.765,13.518,13.607,12400000.0
2007-10-12 09:00:00,13.587,13.74,13.523,13.719,11700000.0
2007-10-12 09:30:00,13.68,13.795,13.554,13.728,12550000.0
2007-10-12 10:00:00,13.725,13.774,13.568,13.681,13300000.0
2007-10-12 10:30:00,13.702,13.778,13.537,13.594,12950000.0
2007-10-12 11:00:00,13.644,13.787,13.577,13.682,11550000.0
2007-10-12 11:30:00,13.69,13.78,13.572,13.677,12900000.0
2007-10-12 12:00:00,13.688,13.785,13.572,13.746,13200000.0
2007-10-12 12:30:00,13.712,13.786,13.591,13.646,12300000.0
2007-10-12 13:00:00,13.753,13.785,13.561,13.708,12350000.0
2007-10-12 13:30:00,13.635,13.776,13.557,13.73,12400000.0
2007-10-12 14:00:00,13.705,13.82,13.589,13.665,12200000.0
2007-10-12 14:30:00,13.772,13.86,13.615,13.773,13000000.0
2007-10-12 15:00:00,13.676,13.853,13.638,13.688,13050000.0
2007-10-12 15:30:00,13.721,13.819,13.591,13.686,13200000.0
2007-10-12 16:00:00,13.754,13.846,13.589,13.676,13700000.0
2007-10-12 16:30:00,13.649,13.78,13.526,13.672,13800000.0
2007-10-12 17:00:00,13.742,13.781,13.55,13.733,13350000.0
2007-10-12 17:30:00,13.571,13.796,13.523,13.747,13100000.0
2007-10-12 18:00:00,13.696,13.801,13.586,13.706,13550000.0
2007-10-12 18:30:00,13.759,13.819,13.61,13.738,13550000.0
2007-10-12 19:00:00,13.717,13.805,13.595,13.676,11950000.0
2007-10-12 19:30:00,13.641,13.81,13.582,13.587,11550000.0
2007-10-12 20:00:00,13.69,13.772,13.582,13.664,11350000.0
2007-10-12 20:30:00,13.75,13.773,13.593,13.648,8400000.0
2007-10-12 21:00:00,13.722,13.809,13.615,13.681,5950000.0
2007-10-12 21:30:00,13.716,13.812,13.631,13.797,5950000.0
2007-10-12 22:00:00,13.696,13.821,13.625,13.762,4350000.0
2007-10-12 22:30:00,13.78,13.786,13.599,13.674,2650000.0
2007-10-14 23:00:00,13.679,13.778,13.64,13.721,2200000.0
2007-10-14 23:30:00,13.684,13.78,13.562,13.724,2450000.0
2007-10-15 00:00:00,13.654,13.867,13.622,13.771,2600000.0
2007-10-15 00:30:00,13.734,13.796,13.626,13.739,6600000.0
2007-10-15 01:00:00,13.74,13.825,13.596,13.663,9000000.0
2007-10-15 01:30:00,13.73,13.826,13.622,13.729,6500000.0
2007-10-15 02:00:00,13.762,13.826,13.621,13.775,5500000.0
2007-10-15 02:30:00,13.76,13.848,13.662,13.762,7150000.0
2007-10-15 03:00:00,13.769,13.848,13.662,13.779,5500000.0
2007-10-15 03:30:00,13.668,13.85,13.66,13.66,5950000.0
2007-10-15 04:00:00,13.692,13.851,13.666,13.82,7050000.0
2007-10-15 04:30:00,13.758,13.891,13.674,13.841,5800000.0
2007-10-15 05:00:00,13.832,13.834,13.694,13.728,3250000.0
2007-10-15 05:30:00,13.733,13.878,13.689,13.854,5600000.0
2007-10-15 06:00:00,13.819,13.868,13.671,13.815,8550000.0
2007-10-15 06:30:00,13.836,13.874,13.67,13.805,12100000.0
2007-10-15 07:00:00,13.842,13.908,13.666,13.745,9250000.0
2007-10-15 07:30:00,13.753,13.888,13.654,13.805,9350000.0
2007-10-15 08:00:00,13.833,13.934,13.681,13.732,11850000.0
2007-10-15 08:30:00,13.732,13.937,13.703,13.797,11100000.0
2007-10-15 09:00:00,13.831,13.941,13.712,13.864,10650000.0
2007-10-15 09:30:00,13.849,13.926,13.715,13.905,12350000.0
2007-10-15 10:00:00,13.895,13.949,13.741,13.9,12850000.0
2007-10-15 10:30:00,13.876,13.975,13.744,13.766,12950000.0
2007-10-15 11:00:00,13.832,13.974,13.726,13.848,12000000.0
2007-10-15 11:30:00,13.855,13.952,13.721,13.872,12900000.0
2007-10-15 12:00:00,13.902,13.991,13.767,13.938,13600000.0
2007-10-15 12:30:00,13.906,14.001,13.779,13.882,12750000.0
2007-10-15 13:00:00,13.952,13.976,13.76,13.883,12700000.0
2007-10-15 13:30:00,13.835,13.973,13.747,13.961,12400000.0
2007-10-15 14:00:00,13.897,14.037,13.781,13.862,12200000.0
2007-10-15 14:30:00,13.951,14.006,13.794,13.932,12950000.0
2007-10-15 15:00:00,13.854,13.983,13.779,13.854,13050000.0
2007-10-15 15:30:00,13.92,14.012,13.772,13.862,13200000.0
2007-10-15 16:00:00,13.904,14.028,13.757,13.851,13700000.0
2007-10-15 16:30:00,13.844,13.983,13.774,13.792,13800000.0
2007-10-15 17:00:00,13.823,13.917,13.688,13.849,13450000.0
2007-10-15 17:30:00,13.695,13.863,13.651,13.786,13700000.0
2007-10-15 18:00:00,13.761,13.865,13.627,13.726,13400000.0
2007-10-15 18:30:00,13.792,13.868,13.616,13.749,14050000.0
2007-10-15 19:00:00,13.701,13.811,13.574,13.62,11850000.0
2007-10-15 19:30:00,13.62,13.768,13.55,13.614,11000000.0
2007-10-15 20:00:00,13.687,13.785,13.598,13.667,9100000.0
2007-10-15 20:30:00,13.8,13.815,13.612,13.641,9300000.0
2007-10-15 21:00:00,13.7,13.811,13.604,13.71,7450000.0
2007-10-15 21:30:00,13.745,13.821,13.555,13.77,8750000.0
2007-10-15 22:00:00,13.655,13.795,13.587,13.749,5900000.0
2007-10-15 22:30:00,13.769,13.83,13.625,13.7,7000000.0
2007-10-15 23:00:00,13.699,13.815,13.596,13.72,4250000.0
2007-10-15 23:30:00,13.674,13.821,13.628,13.708,3200000.0
2007-10-16 00:00:00,13.644,13.789,13.601,13.774,6700000.0
2007-10-16 00:30:00,13.663,13.803,13.595,13.742,6850000.0
2007-10-16 01:00:00,13.742,13.795,13.618,13.642,8050000.0
2007-10-16 01:30:00,13.748,13.839,13.607,13.728,5950000.0
2007-10-16 02:00:00,13.774,13.774,13.609,13.695,7550000.0
2007-10-16 02:30:00,13.736,13.775,13.524,13.7,6250000.0
2007-10-16 03:00:00,13.711,13.735,13.548,13.716,6800000.0
2007-10-16 03:30:00,13.689,13.759,13.583,13.718,5800000.0
2007-10-16 04:00:00,13.742,13.757,13.595,13.643,2950000.0
2007-10-16 04:30:00,13.663,13.765,13.572,13.629,6750000.0
2007-10-16 05:00:00,13.723,13.788,13.615,13.737,5750000.0
2007-10-16 05:30:00,13.675,13.819,13.625,13.716,6400000.0
2007-10-16 06:00:00,13.724,13.789,13.621,13.729,5500000.0
2007-10-16 06:30:00,13.785,13.846,13.593,13.796,9550000.0
2007-10-16 07:00:00,13.828,13.866,13.658,13.687,9000000.0
2007-10-16 07:30:00,13.751,13.872,13.639,13.813,9850000.0
2007-10-16 08:00:00,13.791,13.878,13.65,13.726,10600000.0
2007-10-16 08:30:00,13.733,13.931,13.688,13.864,13050000.0
2007-10-16 09:00:00,13.826,13.977,13.747,13.847,12750000.0
2007-10-16 09:30:00,13.829,13.936,13.595,13.76,12800000.0
2007-10-16 10:00:00,13.758,13.857,13.632,13.8,13300000.0
2007-10-16 10:30:00,13.789,13.861,13.61,13.648,12950000.0
2007-10-16 11:00:00,13.711,13.81,13.563,13.589,13200000.0
2007-10-16 11:30:00,13.634,13.718,13.474,13.538,13100000.0
2007-10-16 12:00:00,13.624,13.709,13.469,13.677,13600000.0
2007-10-16 12:30:00,13.647,13.684,13.468,13.553,13000000.0
2007-10-16 13:00:00,13.607,13.683,13.482,13.608,11450000.0
2007-10-16 13:30:00,13.548,13.703,13.488,13.627,12400000.0
2007-10-16 14:00:00,13.593,13.649,13.406,13.521,12200000.0
2007-10-16 14:30:00,13.563,13.718,13.475,13.705,13200000.0
2007-10-16 15:00:00,13.621,13.804,13.575,13.699,13050000.0
2007-10-16 15:30:00,13.729,13.796,13.501,13.611,13200000.0
2007-10-16 16:00:00,13.66,13.669,13.394,13.481,13700000.0
2007-10-16 16:30:00,13.477,13.627,13.436,13.516,13800000.0
2007-10-16 17:00:00,13.573,13.65,13.413,13.608,13300000.0
2007-10-16 17:30:00,13.517,13.689,13.454,13.611,13650000.0
2007-10-16 18:00:00,13.587,13.651,13.427,13.496,13450000.0
2007-10-16 18:30:00,13.556,13.629,13.395,13.541,13900000.0
2007-10-16 19:00:00,13.526,13.66,13.36,13.465,11850000.0
2007-10-16 19:30:00,13.443,13.613,13.357,13.41,11850000.0
2007-10-16 20:00:00,13.472,13.58,13.391,13.428,9050000.0
2007-10-16 20:30:00,13.548,13.601,13.375,13.449,7600000.0
2007-10-16 21:00:00,13.502,13.578,13.409,13.426,6400000.0
2007-10-16 21:30:00,13.506,13.587,13.408,13.572,5150000.0
2007-10-16 22:00:00,13.483,13.61,13.443,13.554,4650000.0
2007-10-16 22:30:00,13.57,13.639,13.425,13.499,6650000.0
2007-10-16 23:00:00,13.488,13.611,13.439,13.47,3350000.0
2007-10-16 23:30:00,13.484,13.585,13.451,13.541,2900000.0
2007-10-17 00:00:00,13.474,13.667,13.425,13.483,6900000.0
2007-10-17 00:30:00,13.501,13.643,13.455,13.473,9150000.0
2007-10-17 01:00:00,13.574,13.629,13.448,13.573,7450000.0
2007-10-17 01:30:00,13.559,13.629,13.463,13.592,5750000.0
2007-10-17 02:00:00,13.515,13.671,13.451,13.548,5800000.0
2007-10-17 02:30:00,13.488,13.669,13.462,13.54,7700000.0
2007-10-17 03:00:00,13.604,13.697,13.491,13.659,9750000.0
2007-10-17 03:30:00,13.627,13.673,13.494,13.565,6450000.0
2007-10-17 04:00:00,13.62,13.675,13.463,13.569,3350000.0
2007-10-17 04:30:00,13.672,13.682,13.505,13.535,3900000.0
2007-10-17 05:00:00,13.615,13.762,13.543,13.587,5700000.0
2007-10-17 05:30:00,13.642,13.735,13.514,13.618,6000000.0
2007-10-17 06:00:00,13.618,13.727,13.498,13.609,9250000.0
2007-10-17 06:30:00,13.623,13.689,13.389,13.528,13000000.0
2007-10-17 07:00:00,13.564,13.625,13.408,13.43,10200000.0
2007-10-17 07:30:00,13.501,13.616,13.309,13.451,10550000.0
2007-10-17 08:00:00,13.491,13.549,13.334,13.378,11500000.0
2007-10-17 08:30:00,13.383,13.592,13.327,13.506,12550000.0
2007-10-17 09:00:00,13.474,13.581,13.35,13.489,11850000.0
2007-10-17 09:30:00,13.501,13.581,13.371,13.535,12800000.0
2007-10-17 10:00:00,13.524,13.584,13.371,13.511,12350000.0
2007-10-17 10:30:00,13.517,13.593,13.383,13.402,12950000.0
2007-10-17 11:00:00,13.435,13.591,13.369,13.481,12500000.0
2007-10-17 11:30:00,13.515,13.644,13.412,13.591,12700000.0
2007-10-17 12:00:00,13.555,13.608,13.404,13.526,13050000.0
2007-10-17 12:30:00,13.514,13.583,13.369,13.455,12750000.0
2007-10-17 13:00:00,13.543,13.625,13.402,13.56,12250000.0
2007-10-17 13:30:00,13.495,13.63,13.442,13.58,12000000.0
2007-10-17 14:00:00,13.521,13.665,13.421,13.536,12200000.0
2007-10-17 14:30:00,13.605,13.713,13.473,13.691,12950000.0
2007-10-17 15:00:00,13.627,13.814,13.531,13.693,13050000.0
2007-10-17 15:30:00,13.746,13.848,13.588,13.673,13200000.0
2007-10-17 16:00:00,13.726,13.795,13.536,13.572,13700000.0
2007-10-17 16:30:00,13.553,13.716,13.388,13.469,13800000.0
2007-10-17 17:00:00,13.547,13.676,13.39,13.614,13450000.0
2007-10-17 17:30:00,13.585,13.696,13.47,13.653,13800000.0
2007-10-17 18:00:00,13.627,13.736,13.447,13.527,13400000.0
2007-10-17 18:30:00,13.579,13.666,13.443,13.564,14100000.0
2007-10-17 19:00:00,13.544,13.672,13.449,13.535,12200000.0
2007-10-17 19:30:00,13.5,13.693,13.428,13.453,10800000.0
2007-10-17 20:00:00,13.536,13.645,13.404,13.49,11750000.0
2007-10-17 20:30:00,13.569,13.602,13.399,13.458,7500000.0
2007-10-17 21:00:00,13.524,13.62,13.425,13.507,8450000.0
2007-10-17 21:30:00,13.535,13.62,13.422,13.589,6800000.0
2007-10-17 22:00:00,13.494,13.644,13.444,13.564,3950000.0
2007-10-17 22:30:00,13.589,13.61,13.429,13.511,4100000.0
2007-10-17 23:00:00,13.535,13.638,13.463,13.489,4650000.0
2007-10-17 23:30:00,13.514,13.636,13.485,13.548,2200000.0
2007-10-18 00:00:00,13.484,13.628,13.456,13.493,4650000.0
2007-10-18 00:30:00,13.492,13.602,13.454,13.566,4600000.0
2007-10-18 01:00:00,13.567,13.634,13.424,13.443,6850000.0
2007-10-18 01:30:00,13.54,13.594,13.441,13.574,5250000.0
2007-10-18 02:00:00,13.577,13.642,13.444,13.569,6450000.0
2007-10-18 02:30:00,13.556,13.641,13.443,13.548,7800000.0
2007-10-18 03:00:00,13.52,13.68,13.498,13.637,6400000.0
2007-10-18 03:30:00,13.66,13.703,13.53,13.657,6850000.0
2007-10-18 04:00:00,13.682,13.729,13.521,13.659,3750000.0
2007-10-18 04:30:00,13.615,13.709,13.519,13.584,3150000.0
2007-10-18 05:00:00,13.662,13.7,13.523,13.583,3400000.0
2007-10-18 05:30:00,13.579,13.695,13.495,13.639,4050000.0
2007-10-18 06:00:00,13.616,13.686,13.51,13.639,6700000.0
2007-10-18 06:30:00,13.629,13.731,13.478,13.591,10900000.0
2007-10-18 07:00:00,13.628,13.721,13.495,13.635,6800000.0
2007-10-18 07:30:00,13.63,13.694,13.45,13.587,9200000.0
2007-10-18 08:00:00,13.631,13.721,13.491,13.548,9450000.0
2007-10-18 08:30:00,13.505,13.716,13.481,13.599,10350000.0
2007-10-18 09:00:00,13.589,13.752,13.463,13.654,11350000.0
2007-10-18 09:30:00,13.614,13.693,13.449,13.539,11350000.0
2007-10-18 10:00:00,13.602,13.654,13.453,13.581,12900000.0
2007-10-18 10:30:00,13.582,13.664,13.447,13.482,12550000.0
2007-10-18 11:00:00,13.543,13.656,13.448,13.561,11750000.0
2007-10-18 11:30:00,13.583,13.708,13.484,13.569,11900000.0
2007-10-18 12:00:00,13.633,13.746,13.475,13.632,13600000.0
2007-10-18 12:30:00,13.628,13.714,13.489,13.558,12750000.0
2007-10-18 13:00:00,13.668,13.711,13.481,13.604,11800000.0
2007-10-18 13:30:00,13.566,13.706,13.489,13.671,12400000.0
2007-10-18 14:00:00,13.616,13.77,13.513,13.643,12200000.0
2007-10-18 14:30:00,13.731,13.777,13.54,13.763,13000000.0
2007-10-18 15:00:00,13.671,13.755,13.542,13.606,13050000.0
2007-10-18 15:30:00,13.649,13.757,13.526,13.673,13200000.0
2007-10-18 16:00:00,13.735,13.827,13.593,13.671,13700000.0
2007-10-18 16:30:00,13.662,13.798,13.554,13.625,13800000.0
2007-10-18 17:00:00,13.701,13.765,13.548,13.695,13500000.0
2007-10-18 17:30:00,13.578,13.768,13.519,13.713,13450000.0
2007-10-18 18:00:00,13.669,13.755,13.546,13.629,13450000.0
2007-10-18 18:30:00,13.663,13.722,13.522,13.643,13700000.0
2007-10-18 19:00:00,13.621,13.725,13.511,13.593,11850000.0
2007-10-18 19:30:00,13.584,13.742,13.535,13.599,10150000.0
2007-10-18 20:00:00,13.633,13.741,13.54,13.666,10350000.0
2007-10-18 20:30:00,13.714,13.742,13.555,13.631,6600000.0
2007-10-18 21:00:00,13.677,13.752,13.589,13.632,4700000.0
2007-10-18 21:30:00,13.666,13.729,13.563,13.691,2950000.0
2007-10-18 22:00:00,13.713,13.824,13.585,13.746,7700000.0
2007-10-18 22:30:00,13.771,13.856,13.622,13.678,4850000.0
2007-10-18 23:00:00,13.669,13.775,13.612,13.66,3400000.0
2007-10-18 23:30:00,13.674,13.762,13.59,13.699,2850000.0
2007-10-19 00:00:00,13.644,13.804,13.607,13.688,5250000.0
2007-10-19 00:30:00,13.686,13.809,13.62,13.726,9450000.0
2007-10-19 01:00:00,13.74,13.8,13.584,13.639,9650000.0
2007-10-19 01:30:00,13.746,13.842,13.625,13.792,8900000.0
2007-10-19 02:00:00,13.812,13.871,13.644,13.725,8000000.0
2007-10-19 02:30:00,13.784,13.814,13.651,13.767,8150000.0
2007-10-19 03:00:00,13.779,13.809,13.598,13.735,8000000.0
2007-10-19 03:30:00,13.728,13.801,13.627,13.644,5550000.0
2007-10-19 04:00:00,13.651,13.81,13.627,13.755,4750000.0
2007-10-19 04:30:00,13.708,13.8,13.633,13.657,5350000.0
2007-10-19 05:00:00,13.693,13.823,13.663,13.705,3550000.0
2007-10-19 05:30:00,13.689,13.804,13.633,13.796,3350000.0
2007-10-19 06:00:00,13.798,13.821,13.646,13.75,7650000.0
2007-10-19 06:30:00,13.793,13.855,13.6,13.771,11550000.0
2007-10-19 07:00:00,13.793,13.806,13.597,13.657,7800000.0
2007-10-19 07:30:00,13.707,13.817,13.618,13.723,9150000.0
2007-10-19 08:00:00,13.761,13.796,13.606,13.668,10050000.0
2007-10-19 08:30:00,13.596,13.84,13.592,13.744,10850000.0
2007-10-19 09:00:00,13.719,13.827,13.6,13.769,11150000.0
2007-10-19 09:30:00,13.725,13.804,13.55,13.742,11950000.0
2007-10-19 10:00:00,13.724,13.806,13.556,13.718,11050000.0
2007-10-19 10:30:00,13.743,13.81,13.597,13.634,9350000.0
2007-10-19 11:00:00,13.7,13.818,13.586,13.701,10150000.0
2007-10-19 11:30:00,13.713,13.817,13.606,13.722,12900000.0
2007-10-19 12:00:00,13.751,13.844,13.621,13.804,13600000.0
2007-10-19 12:30:00,13.783,13.839,13.628,13.71,12750000.0
2007-10-19 13:00:00,13.815,13.824,13.601,13.746,11750000.0
2007-10-19 13:30:00,13.696,13.822,13.637,13.774,12400000.0
2007-10-19 14:00:00,13.733,13.853,13.64,13.692,12200000.0
2007-10-19 14:30:00,13.759,13.872,13.638,13.84,13050000.0
2007-10-19 15:00:00,13.783,13.911,13.663,13.71,13050000.0
2007-10-19 15:30:00,13.759,13.827,13.536,13.589,13200000.0
2007-10-19 16:00:00,13.658,13.71,13.385,13.502,13700000.0
2007-10-19 16:30:00,13.487,13.608,13.162,13.259,13800000.0
2007-10-19 17:00:00,13.325,13.52,13.207,13.465,13450000.0
2007-10-19 17:30:00,13.344,13.524,13.236,13.499,13450000.0
2007-10-19 18:00:00,13.477,13.553,13.304,13.441,13300000.0
2007-10-19 18:30:00,13.491,13.608,13.367,13.527,13800000.0
2007-10-19 19:00:00,13.516,13.6,13.35,13.404,12350000.0
2007-10-19 19:30:00,13.353,13.564,13.335,13.421,11850000.0
2007-10-19 20:00:00,13.484,13.604,13.344,13.424,10550000.0
2007-10-19 20:30:00,13.516,13.54,13.319,13.363,9550000.0
2007-10-19 21:00:00,13.419,13.56,13.297,13.366,9550000.0
2007-10-19 21:30:00,13.416,13.533,13.324,13.505,8000000.0
2007-10-19 22:00:00,13.429,13.549,13.343,13.458,5950000.0
2007-10-19 22:30:00,13.489,13.502,13.322,13.385,4900000.0
2007-10-21 23:00:00,13.389,13.486,13.348,13.461,2900000.0
2007-10-21 23:30:00,13.394,13.482,13.331,13.438,3150000.0
2007-10-22 00:00:00,13.364,13.518,13.334,13.513,4050000.0
2007-10-22 00:30:00,13.393,13.559,13.357,13.471,6650000.0
2007-10-22 01:00:00,13.48,13.563,13.34,13.532,7100000.0
2007-10-22 01:30:00,13.477,13.567,13.351,13.521,8650000.0
2007-10-22 02:00:00,13.503,13.544,13.296,13.425,9550000.0
2007-10-22 02:30:00,13.295,13.495,13.263,13.369,11900000.0
2007-10-22 03:00:00,13.371,13.435,13.222,13.303,12200000.0
2007-10-22 03:30:00,13.394,13.44,13.215,13.264,8200000.0
2007-10-22 04:00:00,13.352,13.46,13.248,13.316,9400000.0
2007-10-22 04:30:00,13.316,13.437,13.245,13.294,7750000.0
2007-10-22 05:00:00,13.309,13.419,13.216,13.413,5450000.0
2007-10-22 05:30:00,13.379,13.448,13.273,13.341,5300000.0
2007-10-22 06:00:00,13.42,13.483,13.273,13.376,8500000.0
2007-10-22 06:30:00,13.337,13.467,13.269,13.359,8000000.0
2007-10-22 07:00:00,13.296,13.45,13.245,13.414,8100000.0
2007-10-22 07:30:00,13.372,13.461,13.263,13.355,10900000.0
2007-10-22 08:00:00,13.288,13.478,13.267,13.322,11750000.0
2007-10-22 08:30:00,13.364,13.485,13.25,13.334,11100000.0
2007-10-22 09:00:00,13.358,13.456,13.243,13.357,11900000.0
2007-10-22 09:30:00,13.303,13.379,13.185,13.309,12550000.0
2007-10-22 10:00:00,13.321,13.378,13.139,13.219,12400000.0
2007-10-22 10:30:00,13.362,13.437,13.197,13.304,13050000.0
2007-10-22 11:00:00,13.27,13.4,13.155,13.233,13800000.0
2007-10-22 11:30:00,13.241,13.364,13.165,13.332,13700000.0
2007-10-22 12:00:00,13.239,13.41,13.165,13.313,13200000.0
2007-10-22 12:30:00,13.244,13.37,13.118,13.167,13050000.0
2007-10-22 13:00:00,13.282,13.321,13.106,13.229,12950000.0
2007-10-22 13:30:00,13.142,13.318,13.071,13.234,12200000.0
2007-10-22 14:00:00,13.276,13.413,13.162,13.237,12400000.0
2007-10-22 14:30:00,13.307,13.452,13.129,13.424,12700000.0
2007-10-22 15:00:00,13.335,13.459,13.248,13.369,12750000.0
2007-10-22 15:30:00,13.375,13.487,13.196,13.419,13600000.0
2007-10-22 16:00:00,13.379,13.524,13.281,13.372,12900000.0
2007-10-22 16:30:00,13.337,13.46,13.189,13.245,13200000.0
2007-10-22 17:00:00,13.207,13.444,13.174,13.38,12950000.0
2007-10-22 17:30:00,13.381,13.427,13.17,13.377,13300000.0
2007-10-22 18:00:00,13.406,13.408,13.179,13.313,12800000.0
2007-10-22 18:30:00,13.349,13.459,13.195,13.332,12550000.0
2007-10-22 19:00:00,13.354,13.484,13.26,13.337,12400000.0
2007-10-22 19:30:00,13.344,13.528,13.301,13.432,11500000.0
2007-10-22 20:00:00,13.418,13.506,13.285,13.431,7700000.0
2007-10-22 20:30:00,13.337,13.468,13.286,13.433,7100000.0
2007-10-22 21:00:00,13.389,13.519,13.249,13.412,9750000.0
2007-10-22 21:30:00,13.386,13.481,13.276,13.385,6900000.0
2007-10-22 22:00:00,13.345,13.477,13.253,13.336,5300000.0
2007-10-22 22:30:00,13.332,13.467,13.293,13.348,3700000.0
2007-10-22 23:00:00,13.293,13.448,13.293,13.349,2700000.0
2007-10-22 23:30:00,13.337,13.434,13.296,13.426,1800000.0
2007-10-23 00:00:00,13.29,13.479,13.29,13.452,6150000.0
2007-10-23 00:30:00,13.419,13.502,13.293,13.412,4800000.0
2007-10-23 01:00:00,13.395,13.473,13.273,13.374,7750000.0
2007-10-23 01:30:00,13.374,13.49,13.273,13.432,6300000.0
2007-10-23 02:00:00,13.408,13.494,13.284,13.42,8100000.0
2007-10-23 02:30:00,13.319,13.496,13.296,13.426,6300000.0
2007-10-23 03:00:00,13.411,13.477,13.305,13.425,5950000.0
2007-10-23 03:30:00,13.439,13.495,13.333,13.38,4650000.0
2007-10-23 04:00:00,13.479,13.479,13.334,13.439,2250000.0
2007-10-23 04:30:00,13.45,13.519,13.347,13.484,3650000.0
2007-10-23 05:00:00,13.399,13.534,13.313,13.347,3400000.0
2007-10-23 05:30:00,13.449,13.53,13.326,13.458,5150000.0
2007-10-23 06:00:00,13.472,13.498,13.288,13.386,10250000.0
2007-10-23 06:30:00,13.392,13.527,13.282,13.399,10700000.0
2007-10-23 07:00:00,13.32,13.512,13.287,13.394,9400000.0
2007-10-23 07:30:00,13.39,13.482,13.285,13.393,11400000.0
2007-10-23 08:00:00,13.352,13.508,13.281,13.376,12100000.0
2007-10-23 08:30:00,13.411,13.517,13.297,13.354,11500000.0
2007-10-23 09:00:00,13.406,13.538,13.292,13.44,13850000.0
2007-10-23 09:30:00,13.396,13.529,13.321,13.458,12550000.0
2007-10-23 10:00:00,13.492,13.562,13.334,13.389,12000000.0
2007-10-23 10:30:00,13.509,13.558,13.346,13.517,10000000.0
2007-10-23 11:00:00,13.437,13.575,13.321,13.47,12850000.0
2007-10-23 11:30:00,13.404,13.557,13.289,13.457,12800000.0
2007-10-23 12:00:00,13.357,13.547,13.313,13.436,13200000.0
2007-10-23 12:30:00,13.405,13.599,13.345,13.49,12600000.0
2007-10-23 13:00:00,13.559,13.61,13.378,13.524,12200000.0
2007-10-23 13:30:00,13.427,13.613,13.381,13.543,11800000.0
2007-10-23 14:00:00,13.578,13.612,13.402,13.491,12300000.0
2007-10-23 14:30:00,13.58,13.633,13.419,13.585,12750000.0
2007-10-23 15:00:00,13.505,13.618,13.413,13.539,12550000.0
2007-10-23 15:30:00,13.514,13.618,13.379,13.488,13300000.0
2007-10-23 16:00:00,13.433,13.588,13.35,13.469,12750000.0
2007-10-23 16:30:00,13.42,13.552,13.333,13.421,13200000.0
2007-10-23 17:00:00,13.367,13.558,13.287,13.428,12450000.0
2007-10-23 17:30:00,13.431,13.557,13.303,13.503,13200000.0
2007-10-23 18:00:00,13.504,13.572,13.343,13.463,12700000.0
2007-10-23 18:30:00,13.502,13.559,13.343,13.453,12550000.0
2007-10-23 19:00:00,13.5,13.592,13.34,13.365,12850000.0
2007-10-23 19:30:00,13.41,13.607,13.356,13.5,10400000.0
2007-10-23 20:00:00,13.515,13.595,13.365,13.528,9250000.0
2007-10-23 20:30:00,13.467,13.566,13.388,13.558,6300000.0
2007-10-23 21:00:00,13.517,13.579,13.39,13.55,7900000.0
2007-10-23 21:30:00,13.519,13.624,13.411,13.576,5400000.0
2007-10-23 22:00:00,13.529,13.568,13.38,13.471,5100000.0
2007-10-23 22:30:00,13.443,13.606,13.396,13.474,6850000.0
2007-10-23 23:00:00,13.413,13.588,13.412,13.491,3700000.0
2007-10-23 23:30:00,13.477,13.574,13.429,13.493,1950000.0
2007-10-24 00:00:00,13.43,13.576,13.381,13.414,5200000.0
2007-10-24 00:30:00,13.512,13.559,13.377,13.532,3750000.0
2007-10-24 01:00:00,13.519,13.62,13.414,13.514,3900000.0
2007-10-24 01:30:00,13.498,13.588,13.361,13.541,7300000.0
2007-10-24 02:00:00,13.485,13.57,13.366,13.465,8400000.0
2007-10-24 02:30:00,13.419,13.565,13.381,13.466,5800000.0
2007-10-24 03:00:00,13.416,13.544,13.373,13.449,4800000.0
2007-10-24 03:30:00,13.534,13.545,13.392,13.519,4050000.0
2007-10-24 04:00:00,13.519,13.545,13.403,13.532,2750000.0
2007-10-24 04:30:00,13.5,13.538,13.383,13.436,4450000.0
2007-10-24 05:00:00,13.444,13.573,13.386,13.441,4950000.0
2007-10-24 05:30:00,13.509,13.572,13.356,13.496,4250000.0
2007-10-24 06:00:00,13.499,13.55,13.338,13.423,9750000.0
2007-10-24 06:30:00,13.438,13.55,13.353,13.439,9800000.0
2007-10-24 07:00:00,13.367,13.547,13.315,13.47,10850000.0
2007-10-24 07:30:00,13.412,13.524,13.318,13.43,11450000.0
2007-10-24 08:00:00,13.379,13.523,13.301,13.364,13250000.0
2007-10-24 08:30:00,13.404,13.549,13.325,13.411,11450000.0
2007-10-24 09:00:00,13.437,13.52,13.291,13.429,11000000.0
2007-10-24 09:30:00,13.384,13.494,13.281,13.419,12500000.0
2007-10-24 10:00:00,13.474,13.51,13.297,13.403,11100000.0
2007-10-24 10:30:00,13.494,13.527,13.313,13.489,12350000.0
2007-10-24 11:00:00,13.401,13.536,13.292,13.395,10100000.0
2007-10-24 11:30:00,13.396,13.524,13.282,13.448,11500000.0
2007-10-24 12:00:00,13.385,13.48,13.237,13.396,13200000.0
2007-10-24 12:30:00,13.299,13.447,13.228,13.313,11700000.0
2007-10-24 13:00:00,13.399,13.491,13.241,13.413,12950000.0
2007-10-24 13:30:00,13.358,13.516,13.309,13.422,12200000.0
2007-10-24 14:00:00,13.439,13.517,13.26,13.378,12100000.0
2007-10-24 14:30:00,13.435,13.531,13.306,13.508,12350000.0
2007-10-24 15:00:00,13.437,13.55,13.338,13.469,12950000.0
2007-10-24 15:30:00,13.474,13.523,13.307,13.45,13500000.0
2007-10-24 16:00:00,13.438,13.529,13.299,13.391,13050000.0
2007-10-24 16:30:00,13.36,13.511,13.292,13.381,13200000.0
2007-10-24 17:00:00,13.297,13.484,13.248,13.417,12900000.0
2007-10-24 17:30:00,13.393,13.472,13.256,13.422,13450000.0
2007-10-24 18:00:00,13.428,13.538,13.271,13.453,11100000.0
2007-10-24 18:30:00,13.474,13.536,13.295,13.383,11750000.0
2007-10-24 19:00:00,13.481,13.517,13.324,13.351,13050000.0
2007-10-24 19:30:00,13.383,13.548,13.31,13.344,8500000.0
2007-10-24 20:00:00,13.428,13.46,13.28,13.409,8000000.0
2007-10-24 20:30:00,13.32,13.533,13.317,13.46,7750000.0
2007-10-24 21:00:00,13.5,13.602,13.39,13.573,5650000.0
2007-10-24 21:30:00,13.549,13.58,13.411,13.453,4450000.0
2007-10-24 22:00:00,13.484,13.602,13.404,13.562,3350000.0
2007-10-24 22:30:00,13.472,13.559,13.392,13.44,2350000.0
2007-10-24 23:00:00,13.403,13.569,13.375,13.543,3350000.0
2007-10-24 23:30:00,13.467,13.614,13.419,13.559,3350000.0
2007-10-25 00:00:00,13.42,13.589,13.413,13.589,3350000.0
2007-10-25 00:30:00,13.529,13.583,13.399,13.542,2700000.0
2007-10-25 01:00:00,13.447,13.61,13.431,13.543,2600000.0
2007-10-25 01:30:00,13.524,13.562,13.392,13.551,4000000.0
2007-10-25 02:00:00,13.519,13.542,13.393,13.472,6700000.0
2007-10-25 02:30:00,13.419,13.558,13.402,13.465,4200000.0
2007-10-25 03:00:00,13.499,13.55,13.393,13.499,2450000.0
2007-10-25 03:30:00,13.519,13.566,13.402,13.487,4100000.0
2007-10-25 04:00:00,13.559,13.559,13.433,13.512,2450000.0
2007-10-25 04:30:00,13.56,13.592,13.423,13.55,4200000.0
2007-10-25 05:00:00,13.479,13.582,13.417,13.492,2950000.0
2007-10-25 05:30:00,13.549,13.587,13.413,13.46,3400000.0
2007-10-25 06:00:00,13.581,13.604,13.386,13.487,8450000.0
2007-10-25 06:30:00,13.462,13.618,13.357,13.477,7950000.0
2007-10-25 07:00:00,13.444,13.585,13.382,13.553,7550000.0
2007-10-25 07:30:00,13.519,13.598,13.403,13.471,8150000.0
2007-10-25 08:00:00,13.44,13.575,13.368,13.431,10050000.0
2007-10-25 08:30:00,13.484,13.596,13.376,13.484,9700000.0
2007-10-25 09:00:00,13.523,13.594,13.392,13.451,8100000.0
2007-10-25 09:30:00,13.514,13.611,13.415,13.55,9000000.0
2007-10-25 10:00:00,13.579,13.629,13.437,13.469,11900000.0
2007-10-25 10:30:00,13.625,13.694,13.445,13.637,12450000.0
2007-10-25 11:00:00,13.583,13.735,13.489,13.572,12000000.0
2007-10-25 11:30:00,13.582,13.721,13.482,13.634,10500000.0
2007-10-25 12:00:00,13.591,13.758,13.501,13.667,13200000.0
2007-10-25 12:30:00,13.634,13.757,13.516,13.617,12250000.0
2007-10-25 13:00:00,13.687,13.77,13.527,13.649,12550000.0
2007-10-25 13:30:00,13.596,13.745,13.537,13.664,12200000.0
2007-10-25 14:00:00,13.699,13.778,13.535,13.624,12750000.0
2007-10-25 14:30:00,13.714,13.797,13.59,13.783,12750000.0
2007-10-25 15:00:00,13.672,13.803,13.608,13.771,12400000.0
2007-10-25 15:30:00,13.809,13.809,13.585,13.749,13300000.0
2007-10-25 16:00:00,13.697,13.971,13.63,13.855,12900000.0
2007-10-25 16:30:00,13.834,13.933,13.714,13.81,13200000.0
2007-10-25 17:00:00,13.741,13.932,13.696,13.853,12650000.0
2007-10-25 17:30:00,13.903,13.982,13.77,13.926,13450000.0
2007-10-25 18:00:00,13.955,13.966,13.719,13.842,11750000.0
2007-10-25 18:30:00,13.903,13.919,13.705,13.779,11950000.0
2007-10-25 19:00:00,13.858,13.944,13.664,13.703,12500000.0
2007-10-25 19:30:00,13.695,13.923,13.661,13.816,12650000.0
2007-10-25 20:00:00,13.825,13.884,13.678,13.844,9600000.0
2007-10-25 20:30:00,13.717,13.865,13.676,13.856,9600000.0
2007-10-25 21:00:00,13.821,13.906,13.679,13.857,9900000.0
2007-10-25 21:30:00,13.821,13.915,13.71,13.759,7450000.0
2007-10-25 22:00:00,13.767,13.925,13.687,13.851,5900000.0
2007-10-25 22:30:00,13.742,13.891,13.708,13.741,5550000.0
2007-10-25 23:00:00,13.744,13.863,13.722,13.835,2850000.0
2007-10-25 23:30:00,13.767,13.864,13.669,13.731,1900000.0
2007-10-26 00:00:00,13.72,13.933,13.72,13.84,6450000.0
2007-10-26 00:30:00,13.849,13.907,13.722,13.839,4600000.0
2007-10-26 01:00:00,13.739,13.895,13.718,13.835,3750000.0
2007-10-26 01:30:00,13.834,13.91,13.718,13.848,5750000.0
2007-10-26 02:00:00,13.849,13.958,13.73,13.868,8350000.0
2007-10-26 02:30:00,13.832,14.004,13.777,13.857,9750000.0
2007-10-26 03:00:00,13.933,13.982,13.784,13.826,7800000.0
2007-10-26 03:30:00,13.923,13.988,13.772,13.84,5200000.0
2007-10-26 04:00:00,13.815,13.951,13.797,13.922,4950000.0
2007-10-26 04:30:00,13.925,13.966,13.798,13.898,5650000.0
2007-10-26 05:00:00,13.867,14.021,13.801,13.964,7500000.0
2007-10-26 05:30:00,13.929,13.982,13.793,13.963,5800000.0
2007-10-26 06:00:00,13.962,14.007,13.788,13.896,10450000.0
2007-10-26 06:30:00,13.87,13.995,13.757,13.875,10950000.0
2007-10-26 07:00:00,13.8,14.031,13.768,13.966,11150000.0
2007-10-26 07:30:00,13.892,14.048,13.804,13.904,12400000.0
2007-10-26 08:00:00,13.896,14.073,13.809,13.916,12750000.0
2007-10-26 08:30:00,13.979,14.102,13.897,14.013,12200000.0
2007-10-26 09:00:00,14.041,14.131,13.91,14.02,13550000.0
2007-10-26 09:30:00,13.992,14.119,13.851,14.037,13100000.0
2007-10-26 10:00:00,14.079,14.104,13.904,13.946,11800000.0
2007-10-26 10:30:00,14.067,14.104,13.909,14.044,13400000.0
2007-10-26 11:00:00,14.008,14.112,13.82,13.908,13800000.0
2007-10-26 11:30:00,13.932,14.081,13.865,14.038,13700000.0
2007-10-26 12:00:00,13.955,14.101,13.883,14.038,13200000.0
2007-10-26 12:30:00,13.993,14.089,13.878,13.957,13050000.0
2007-10-26 13:00:00,14.036,14.072,13.851,13.988,12950000.0
2007-10-26 13:30:00,13.913,14.046,13.835,13.953,12200000.0
2007-10-26 14:00:00,14.008,14.091,13.843,13.946,12200000.0
2007-10-26 14:30:00,14.028,14.111,13.843,14.024,12600000.0
2007-10-26 15:00:00,13.901,14.07,13.845,14.053,12600000.0
2007-10-26 15:30:00,14.057,14.166,13.901,14.128,13750000.0
2007-10-26 16:00:00,14.071,14.165,13.937,14.036,12750000.0
2007-10-26 16:30:00,14.032,14.169,13.928,14.063,13200000.0
2007-10-26 17:00:00,14.017,14.187,13.972,14.134,12700000.0
2007-10-26 17:30:00,14.129,14.188,13.979,14.146,13450000.0
2007-10-26 18:00:00,14.175,14.198,13.962,14.064,12050000.0
2007-10-26 18:30:00,14.118,14.194,13.932,14.047,12100000.0
2007-10-26 19:00:00,14.055,14.183,13.955,14.052,13150000.0
2007-10-26 19:30:00,14.087,14.234,13.998,14.172,12600000.0
2007-10-26 20:00:00,14.142,14.202,13.997,14.158,10250000.0
2007-10-26 20:30:00,14.06,14.188,13.988,14.187,9200000.0
2007-10-26 21:00:00,14.15,14.239,14.016,14.058,5750000.0
2007-10-26 21:30:00,14.112,14.207,14.029,14.084,6350000.0
2007-10-26 22:00:00,14.065,14.256,14.046,14.121,5550000.0
2007-10-26 22:30:00,14.102,14.241,14.06,14.076,5200000.0
2007-10-28 23:00:00,14.073,14.203,14.073,14.2,1850000.0
2007-10-28 23:30:00,14.117,14.214,14.06,14.158,1650000.0
2007-10-29 00:00:00,14.161,14.234,14.042,14.194,7000000.0
2007-10-29 00:30:00,14.189,14.237,14.081,14.199,3600000.0
2007-10-29 01:00:00,14.232,14.294,14.055,14.173,7850000.0
2007-10-29 01:30:00,14.232,14.312,14.077,14.258,6450000.0
2007-10-29 02:00:00,14.238,14.29,14.102,14.212,8750000.0
2007-10-29 02:30:00,14.105,14.307,14.105,14.14,8700000.0
2007-10-29 03:00:00,14.168,14.279,14.085,14.215,9950000.0
2007-10-29 03:30:00,14.213,14.277,14.091,14.138,8100000.0
2007-10-29 04:00:00,14.201,14.264,14.088,14.232,5950000.0
2007-10-29 04:30:00,14.179,14.313,14.103,14.202,9650000.0
2007-10-29 05:00:00,14.225,14.363,14.133,14.303,9300000.0
2007-10-29 05:30:00,14.281,14.334,14.142,14.297,8950000.0
2007-10-29 06:00:00,14.326,14.39,14.143,14.254,10200000.0
2007-10-29 06:30:00,14.226,14.357,14.162,14.279,11900000.0
2007-10-29 07:00:00,14.241,14.464,14.203,14.387,11800000.0
2007-10-29 07:30:00,14.299,14.412,14.188,14.316,12150000.0
2007-10-29 08:00:00,14.26,14.403,14.161,14.23,13050000.0
2007-10-29 08:30:00,14.241,14.417,14.174,14.271,11850000.0
2007-10-29 09:00:00,14.28,14.389,14.169,14.324,14050000.0
2007-10-29 09:30:00,14.259,14.413,14.183,14.29,13600000.0
2007-10-29 10:00:00,14.34,14.419,14.164,14.245,13350000.0
2007-10-29 10:30:00,14.366,14.463,14.183,14.415,13400000.0
2007-10-29 11:00:00,14.331,14.48,14.203,14.284,13800000.0
2007-10-29 11:30:00,14.315,14.46,14.213,14.37,13700000.0
2007-10-29 12:00:00,14.296,14.454,14.19,14.316,13200000.0
2007-10-29 12:30:00,14.268,14.41,14.188,14.315,13050000.0
2007-10-29 13:00:00,14.381,14.451,14.217,14.346,12550000.0
2007-10-29 13:30:00,14.278,14.428,14.172,14.327,11700000.0
2007-10-29 14:00:00,14.392,14.458,14.217,14.303,12550000.0
2007-10-29 14:30:00,14.366,14.451,14.18,14.313,12550000.0
2007-10-29 15:00:00,14.201,14.44,14.173,14.344,12800000.0
2007-10-29 15:30:00,14.378,14.426,14.151,14.283,13250000.0
2007-10-29 16:00:00,14.213,14.372,14.125,14.292,13050000.0
2007-10-29 16:30:00,14.269,14.341,14.034,14.137,13200000.0
2007-10-29 17:00:00,14.079,14.287,14.072,14.246,13200000.0
2007-10-29 17:30:00,14.231,14.371,14.109,14.3,13350000.0
2007-10-29 18:00:00,14.334,14.384,14.116,14.293,11650000.0
2007-10-29 18:30:00,14.318,14.37,14.132,14.22,12100000.0
2007-10-29 19:00:00,14.172,14.358,14.107,14.204,12750000.0
2007-10-29 19:30:00,14.231,14.385,14.136,14.328,11700000.0
2007-10-29 20:00:00,14.313,14.396,14.184,14.393,8200000.0
2007-10-29 20:30:00,14.254,14.399,14.195,14.277,8900000.0
2007-10-29 21:00:00,14.321,14.445,14.218,14.401,12050000.0
2007-10-29 21:30:00,14.376,14.455,14.252,14.327,7900000.0
2007-10-29 22:00:00,14.347,14.46,14.252,14.443,6000000.0
2007-10-29 22:30:00,14.405,14.494,14.293,14.347,7900000.0
2007-10-29 23:00:00,14.333,14.498,14.319,14.464,5850000.0
2007-10-29 23:30:00,14.367,14.503,14.297,14.466,2950000.0
2007-10-30 00:00:00,14.332,14.53,14.32,14.477,7450000.0
2007-10-30 00:30:00,14.439,14.579,14.333,14.504,8450000.0
2007-10-30 01:00:00,14.505,14.578,14.34,14.382,9600000.0
2007-10-30 01:30:00,14.437,14.55,14.327,14.385,6000000.0
2007-10-30 02:00:00,14.469,14.489,14.268,14.421,11350000.0
2007-10-30 02:30:00,14.299,14.473,14.184,14.279,10900000.0
2007-10-30 03:00:00,14.35,14.388,14.204,14.264,8750000.0
2007-10-30 03:30:00,14.258,14.411,14.164,14.298,7150000.0
2007-10-30 04:00:00,14.275,14.416,14.273,14.406,4800000.0
2007-10-30 04:30:00,14.331,14.412,14.243,14.319,6550000.0
2007-10-30 05:00:00,14.299,14.421,14.241,14.389,5500000.0
2007-10-30 05:30:00,14.359,14.433,14.222,14.368,7250000.0
2007-10-30 06:00:00,14.372,14.434,14.233,14.356,6050000.0
2007-10-30 06:30:00,14.309,14.404,14.147,14.239,9700000.0
2007-10-30 07:00:00,14.187,14.363,14.148,14.3,10250000.0
2007-10-30 07:30:00,14.246,14.357,14.159,14.272,11200000.0
2007-10-30 08:00:00,14.21,14.373,14.16,14.22,12600000.0
2007-10-30 08:30:00,14.223,14.327,14.126,14.211,11850000.0
2007-10-30 09:00:00,14.232,14.324,14.097,14.259,13850000.0
2007-10-30 09:30:00,14.19,14.382,14.144,14.276,13100000.0
2007-10-30 10:00:00,14.309,14.382,14.122,14.18,13500000.0
2007-10-30 10:30:00,14.322,14.385,14.144,14.314,12950000.0
2007-10-30 11:00:00,14.247,14.373,14.091,14.193,12400000.0
2007-10-30 11:30:00,14.193,14.297,14.071,14.23,13700000.0
2007-10-30 12:00:00,14.184,14.298,14.087,14.229,13200000.0
2007-10-30 12:30:00,14.159,14.295,14.086,14.159,13050000.0
2007-10-30 13:00:00,14.263,14.295,14.034,14.157,12550000.0
2007-10-30 13:30:00,14.113,14.269,14.005,14.109,11850000.0
2007-10-30 14:00:00,14.143,14.296,13.994,14.133,12400000.0
2007-10-30 14:30:00,14.198,14.242,14.002,14.168,12550000.0
2007-10-30 15:00:00,14.084,14.231,14.001,14.171,12750000.0
2007-10-30 15:30:00,14.086,14.206,13.971,14.16,13400000.0
2007-10-30 16:00:00,14.144,14.267,14.084,14.187,12900000.0
2007-10-30 16:30:00,14.166,14.308,14.08,14.18,13200000.0
2007-10-30 17:00:00,14.116,14.294,14.057,14.192,12700000.0
2007-10-30 17:30:00,14.211,14.281,14.091,14.24,13600000.0
2007-10-30 18:00:00,14.251,14.268,14.065,14.208,11250000.0
2007-10-30 18:30:00,14.223,14.258,14.035,14.13,12350000.0
2007-10-30 19:00:00,14.106,14.282,14.058,14.11,12000000.0
2007-10-30 19:30:00,14.168,14.301,14.071,14.209,11600000.0
2007-10-30 20:00:00,14.203,14.27,14.017,14.159,11650000.0
2007-10-30 20:30:00,14.026,14.253,13.994,14.153,9900000.0
2007-10-30 21:00:00,14.151,14.243,14.007,14.154,12600000.0
2007-10-30 21:30:00,14.154,14.2,13.965,14.07,8800000.0
2007-10-30 22:00:00,14.167,14.219,13.975,14.064,4050000.0
2007-10-30 22:30:00,14.03,14.159,13.954,13.957,6100000.0
2007-10-30 23:00:00,13.99,14.185,13.966,14.108,4350000.0
2007-10-30 23:30:00,14.017,14.131,13.935,13.935,1950000.0
2007-10-31 00:00:00,14.124,14.142,13.964,14.142,5800000.0
2007-10-31 00:30:00,14.102,14.169,13.959,14.022,5650000.0
2007-10-31 01:00:00,14.139,14.192,13.974,14.069,9000000.0
2007-10-31 01:30:00,14.114,14.154,13.926,14.116,9400000.0
2007-10-31 02:00:00,14.089,14.179,13.938,14.114,10400000.0
2007-10-31 02:30:00,14.029,14.192,13.95,14.02,8800000.0
2007-10-31 03:00:00,13.973,14.144,13.957,14.02,8000000.0
2007-10-31 03:30:00,14.049,14.169,13.942,14.054,6600000.0
2007-10-31 04:00:00,14.116,14.207,14.004,14.093,6450000.0
2007-10-31 04:30:00,14.019,14.171,14.013,14.053,5500000.0
2007-10-31 05:00:00,14.059,14.166,13.999,14.022,3400000.0
2007-10-31 05:30:00,14.109,14.181,13.993,14.119,6100000.0
2007-10-31 06:00:00,14.147,14.199,13.985,14.106,7750000.0
2007-10-31 06:30:00,14.054,14.208,14.008,14.119,7850000.0
2007-10-31 07:00:00,14.082,14.215,14.005,14.165,10300000.0
2007-10-31 07:30:00,14.115,14.226,14.01,14.081,10900000.0
2007-10-31 08:00:00,14.062,14.226,13.995,14.032,10200000.0
2007-10-31 08:30:00,14.104,14.236,14.001,14.064,9850000.0
2007-10-31 09:00:00,14.093,14.206,13.994,14.127,13850000.0
2007-10-31 09:30:00,14.084,14.211,13.996,14.146,12050000.0
2007-10-31 10:00:00,14.177,14.189,13.979,14.038,11850000.0
2007-10-31 10:30:00,14.132,14.22,13.982,14.165,10600000.0
2007-10-31 11:00:00,14.094,14.212,13.99,14.051,13400000.0
2007-10-31 11:30:00,14.07,14.235,13.976,14.118,10900000.0
2007-10-31 12:00:00,14.069,14.251,14.009,14.139,12750000.0
2007-10-31 12:30:00,14.065,14.275,14.028,14.121,13050000.0
2007-10-31 13:00:00,14.222,14.286,14.051,14.165,12950000.0
2007-10-31 13:30:00,14.082,14.335,14.076,14.237,11450000.0
2007-10-31 14:00:00,14.29,14.392,14.106,14.241,11900000.0
2007-10-31 14:30:00,14.315,14.356,14.107,14.311,12600000.0
2007-10-31 15:00:00,14.21,14.366,14.143,14.338,12800000.0
2007-10-31 15:30:00,14.282,14.383,14.13,14.247,13100000.0
2007-10-31 16:00:00,14.21,14.34,14.127,14.23,12950000.0
2007-10-31 16:30:00,14.23,14.436,14.185,14.286,13200000.0
2007-10-31 17:00:00,14.253,14.477,14.209,14.431,12550000.0
2007-10-31 17:30:00,14.406,14.466,14.245,14.389,13450000.0
2007-10-31 18:00:00,14.403,14.441,14.174,14.303,11800000.0
2007-10-31 18:30:00,14.351,14.432,14.2,14.266,11750000.0
2007-10-31 19:00:00,14.278,14.393,14.183,14.252,13000000.0
2007-10-31 19:30:00,14.259,14.422,14.198,14.326,13100000.0
2007-10-31 20:00:00,14.336,14.407,14.148,14.301,11150000.0
2007-10-31 20:30:00,14.17,14.549,14.152,14.504,11100000.0
2007-10-31 21:00:00,14.466,14.506,14.179,14.395,14050000.0
2007-10-31 21:30:00,14.335,14.468,14.231,14.346,10750000.0
2007-10-31 22:00:00,14.372,14.508,14.274,14.372,6650000.0
2007-10-31 22:30:00,14.334,14.476,14.296,14.422,4700000.0
2007-10-31 23:00:00,14.323,14.476,14.306,14.395,4300000.0
2007-10-31 23:30:00,14.367,14.464,14.319,14.395,2900000.0
2007-11-01 00:00:00,14.32,14.478,14.291,14.452,5400000.0
2007-11-01 00:30:00,14.419,14.482,14.313,14.464,4900000.0
2007-11-01 01:00:00,14.422,14.515,14.277,14.346,8150000.0
2007-11-01 01:30:00,14.424,14.511,14.297,14.492,7200000.0
2007-11-01 02:00:00,14.441,14.553,14.341,14.482,8700000.0
2007-11-01 02:30:00,14.471,14.53,14.323,14.411,7350000.0
2007-11-01 03:00:00,14.375,14.521,14.304,14.458,6800000.0
2007-11-01 03:30:00,14.468,14.502,14.261,14.362,6850000.0
2007-11-01 04:00:00,14.385,14.524,14.308,14.472,4450000.0
2007-11-01 04:30:00,14.35,14.506,14.314,14.35,5800000.0
2007-11-01 05:00:00,14.395,14.523,14.323,14.334,4000000.0
2007-11-01 05:30:00,14.419,14.495,14.313,14.458,5850000.0
2007-11-01 06:00:00,14.376,14.509,14.307,14.401,7900000.0
2007-11-01 06:30:00,14.352,14.525,14.304,14.458,10150000.0
2007-11-01 07:00:00,14.358,14.504,14.306,14.486,10900000.0
2007-11-01 07:30:00,14.424,14.537,14.318,14.404,10500000.0
2007-11-01 08:00:00,14.36,14.508,14.303,14.385,12100000.0
2007-11-01 08:30:00,14.368,14.526,14.267,14.405,10750000.0
2007-11-01 09:00:00,14.406,14.513,14.307,14.436,13400000.0
2007-11-01 09:30:00,14.39,14.491,14.26,14.36,13600000.0
2007-11-01 10:00:00,14.41,14.459,14.219,14.252,12250000.0
2007-11-01 10:30:00,14.382,14.422,14.203,14.366,10400000.0
2007-11-01 11:00:00,14.283,14.435,14.168,14.26,13350000.0
2007-11-01 11:30:00,14.268,14.397,14.162,14.317,13150000.0
2007-11-01 12:00:00,14.255,14.397,14.112,14.268,13200000.0
2007-11-01 12:30:00,14.233,14.352,14.127,14.23,11950000.0
2007-11-01 13:00:00,14.331,14.34,14.128,14.284,12000000.0
2007-11-01 13:30:00,14.222,14.402,14.137,14.271,12200000.0
2007-11-01 14:00:00,14.307,14.342,14.133,14.178,12600000.0
2007-11-01 14:30:00,14.26,14.306,14.016,14.169,12550000.0
2007-11-01 15:00:00,14.04,14.181,13.876,14.051,12550000.0
2007-11-01 15:30:00,13.994,14.099,13.777,13.965,13600000.0
2007-11-01 16:00:00,13.922,14.073,13.802,13.995,12800000.0
2007-11-01 16:30:00,13.947,14.235,13.89,14.079,13200000.0
2007-11-01 17:00:00,14.02,14.198,13.946,14.122,12700000.0
2007-11-01 17:30:00,14.133,14.184,13.914,14.074,13500000.0
2007-11-01 18:00:00,14.097,14.247,13.965,14.162,12550000.0
2007-11-01 18:30:00,14.204,14.23,13.984,14.072,12100000.0
2007-11-01 19:00:00,14.103,14.241,13.991,14.092,12250000.0
2007-11-01 19:30:00,14.085,14.239,13.943,14.083,12000000.0
2007-11-01 20:00:00,14.075,14.196,13.924,14.13,10650000.0
2007-11-01 20:30:00,14.022,14.202,13.961,14.167,9100000.0
2007-11-01 21:00:00,14.127,14.205,13.936,14.084,12950000.0
2007-11-01 21:30:00,14.091,14.163,13.94,13.984,9700000.0
2007-11-01 22:00:00,13.996,14.152,13.914,14.009,8900000.0
2007-11-01 22:30:00,13.942,14.1,13.91,13.997,7300000.0
2007-11-01 23:00:00,13.923,14.131,13.923,13.999,3650000.0
2007-11-01 23:30:00,13.997,14.094,13.973,14.093,1150000.0
2007-11-02 00:00:00,13.95,14.122,13.923,14.091,4700000.0
2007-11-02 00:30:00,14.044,14.158,13.959,14.122,5750000.0
2007-11-02 01:00:00,14.132,14.189,13.985,14.086,5650000.0
2007-11-02 01:30:00,14.078,14.21,13.944,14.135,7950000.0
2007-11-02 02:00:00,14.1,14.202,13.983,14.14,7650000.0
2007-11-02 02:30:00,14.142,14.197,14.002,14.112,6200000.0
2007-11-02 03:00:00,14.119,14.189,13.965,14.16,7300000.0
2007-11-02 03:30:00,14.119,14.173,13.95,14.05,6750000.0
2007-11-02 04:00:00,14.135,14.174,13.965,14.107,4500000.0
2007-11-02 04:30:00,14.11,14.146,13.991,14.018,3750000.0
2007-11-02 05:00:00,14.049,14.241,14.019,14.214,6950000.0
2007-11-02 05:30:00,14.185,14.231,14.038,14.168,5600000.0
2007-11-02 06:00:00,14.182,14.204,14.018,14.129,5800000.0
2007-11-02 06:30:00,14.092,14.204,14.003,14.116,10100000.0
2007-11-02 07:00:00,14.054,14.187,14.0,14.15,10750000.0
2007-11-02 07:30:00,14.083,14.202,13.968,14.073,8700000.0
2007-11-02 08:00:00,14.008,14.164,13.95,14.041,11200000.0
2007-11-02 08:30:00,14.03,14.144,13.919,14.013,9900000.0
2007-11-02 09:00:00,14.046,14.163,13.952,14.102,11450000.0
2007-11-02 09:30:00,14.043,14.152,13.934,14.045,11400000.0
2007-11-02 10:00:00,14.105,14.183,13.962,14.039,12550000.0
2007-11-02 10:30:00,14.127,14.186,13.968,14.157,13000000.0
2007-11-02 11:00:00,14.071,14.214,13.962,14.071,13800000.0
2007-11-02 11:30:00,14.076,14.239,13.971,14.119,13200000.0
2007-11-02 12:00:00,14.082,14.243,13.989,14.13,12850000.0
2007-11-02 12:30:00,14.07,14.246,14.031,14.144,13050000.0
2007-11-02 13:00:00,14.219,14.29,14.05,14.248,12550000.0
2007-11-02 13:30:00,14.152,14.3,14.092,14.23,12200000.0
2007-11-02 14:00:00,14.292,14.318,14.113,14.156,12000000.0
2007-11-02 14:30:00,14.186,14.332,14.063,14.252,12700000.0
2007-11-02 15:00:00,14.171,14.309,14.095,14.199,12850000.0
2007-11-02 15:30:00,14.153,14.236,13.974,14.098,13450000.0
2007-11-02 16:00:00,14.068,14.208,13.925,14.132,12950000.0
2007-11-02 16:30:00,14.104,14.255,14.016,14.144,12850000.0
2007-11-02 17:00:00,14.082,14.269,14.048,14.143,12900000.0
2007-11-02 17:30:00,14.123,14.225,14.004,14.172,13550000.0
2007-11-02 18:00:00,14.192,14.333,14.041,14.284,12150000.0
2007-11-02 18:30:00,14.315,14.412,14.16,14.273,12750000.0
2007-11-02 19:00:00,14.391,14.574,14.204,14.475,12800000.0
2007-11-02 19:30:00,14.567,14.621,14.4,14.561,13050000.0
2007-11-02 20:00:00,14.539,14.683,14.449,14.602,12000000.0
2007-11-02 20:30:00,14.472,14.615,14.395,14.573,10850000.0
2007-11-02 21:00:00,14.53,14.593,14.363,14.526,10750000.0
2007-11-02 21:30:00,14.526,14.627,14.408,14.468,9100000.0
2007-11-02 22:00:00,14.6,14.634,14.436,14.499,6200000.0
2007-11-02 22:30:00,14.482,14.644,14.427,14.497,8500000.0
2007-11-05 00:00:00,14.46,14.603,14.46,14.535,1450000.0
2007-11-05 00:30:00,14.569,14.604,14.343,14.47,2650000.0
2007-11-05 01:00:00,14.617,14.744,14.472,14.607,10250000.0
2007-11-05 01:30:00,14.654,14.774,14.529,14.7,9450000.0
2007-11-05 02:00:00,14.686,14.697,14.449,14.603,9300000.0
2007-11-05 02:30:00,14.541,14.667,14.426,14.498,9550000.0
2007-11-05 03:00:00,14.565,14.655,14.445,14.598,6500000.0
2007-11-05 03:30:00,14.59,14.678,14.445,14.465,7250000.0
2007-11-05 04:00:00,14.525,14.654,14.409,14.467,9350000.0
2007-11-05 04:30:00,14.531,14.585,14.38,14.382,6500000.0
2007-11-05 05:00:00,14.399,14.534,14.354,14.417,9000000.0
2007-11-05 05:30:00,14.429,14.525,14.309,14.493,7000000.0
2007-11-05 06:00:00,14.381,14.561,14.344,14.454,7900000.0
2007-11-05 06:30:00,14.472,14.571,14.294,14.523,12250000.0
2007-11-05 07:00:00,14.538,14.562,14.371,14.407,7950000.0
2007-11-05 07:30:00,14.523,14.544,14.348,14.486,6900000.0
2007-11-05 08:00:00,14.524,14.58,14.366,14.377,11000000.0
2007-11-05 08:30:00,14.371,14.542,14.326,14.404,9700000.0
2007-11-05 09:00:00,14.411,14.52,14.31,14.474,10550000.0
2007-11-05 09:30:00,14.466,14.526,14.32,14.465,8200000.0
2007-11-05 10:00:00,14.441,14.455,14.25,14.373,12650000.0
2007-11-05 10:30:00,14.373,14.485,14.252,14.306,10250000.0
2007-11-05 11:00:00,14.349,14.492,14.247,14.371,13200000.0
2007-11-05 11:30:00,14.4,14.497,14.246,14.399,12050000.0
2007-11-05 12:00:00,14.464,14.542,14.306,14.335,12200000.0
2007-11-05 12:30:00,14.447,14.515,14.25,14.301,11450000.0
2007-11-05 13:00:00,14.442,14.501,14.25,14.435,12250000.0
2007-11-05 13:30:00,14.356,14.506,14.299,14.473,10250000.0
2007-11-05 14:00:00,14.433,14.534,14.278,14.415,12200000.0
2007-11-05 14:30:00,14.454,14.6,14.357,14.543,12950000.0
2007-11-05 15:00:00,14.444,14.616,14.381,14.462,13050000.0
2007-11-05 15:30:00,14.506,14.568,14.327,14.413,13200000.0
2007-11-05 16:00:00,14.471,14.515,14.312,14.411,13700000.0
2007-11-05 16:30:00,14.403,14.558,14.304,14.424,13800000.0
2007-11-05 17:00:00,14.515,14.554,14.335,14.497,13400000.0
2007-11-05 17:30:00,14.361,14.561,14.352,14.513,13350000.0
2007-11-05 18:00:00,14.507,14.572,14.357,14.42,13600000.0
2007-11-05 18:30:00,14.496,14.583,14.364,14.498,13850000.0
2007-11-05 19:00:00,14.503,14.782,14.457,14.674,12200000.0
2007-11-05 19:30:00,14.628,14.788,14.575,14.646,13050000.0
2007-11-05 20:00:00,14.696,14.761,14.532,14.635,12150000.0
2007-11-05 20:30:00,14.666,14.727,14.47,14.532,11150000.0
2007-11-05 21:00:00,14.587,14.673,14.452,14.505,11250000.0
2007-11-05 21:30:00,14.554,14.663,14.41,14.628,11100000.0
2007-11-05 22:00:00,14.609,14.674,14.469,14.645,7300000.0
2007-11-05 22:30:00,14.678,14.736,14.525,14.579,7700000.0
2007-11-05 23:00:00,14.6,14.717,14.507,14.647,6150000.0
2007-11-05 23:30:00,14.672,14.678,14.514,14.651,3950000.0
2007-11-06 00:00:00,14.568,14.685,14.527,14.571,3600000.0
2007-11-06 00:30:00,14.562,14.68,14.48,14.668,4800000.0
2007-11-06 01:00:00,14.584,14.769,14.477,14.562,9750000.0
2007-11-06 01:30:00,14.65,14.705,14.484,14.6,7000000.0
2007-11-06 02:00:00,14.624,14.661,14.474,14.554,6000000.0
2007-11-06 02:30:00,14.551,14.72,14.486,14.559,8400000.0
2007-11-06 03:00:00,14.589,14.723,14.504,14.651,8850000.0
2007-11-06 03:30:00,14.583,14.7,14.514,14.606,6700000.0
2007-11-06 04:00:00,14.633,14.705,14.525,14.602,6450000.0
2007-11-06 04:30:00,14.661,14.693,14.507,14.507,5500000.0
2007-11-06 05:00:00,14.628,14.69,14.494,14.552,6250000.0
2007-11-06 05:30:00,14.592,14.711,14.49,14.594,4850000.0
2007-11-06 06:00:00,14.548,14.704,14.516,14.65,7450000.0
2007-11-06 06:30:00,14.666,14.726,14.503,14.668,10300000.0
2007-11-06 07:00:00,14.661,14.748,14.475,14.548,9500000.0
2007-11-06 07:30:00,14.684,14.709,14.496,14.633,10600000.0
2007-11-06 08:00:00,14.651,14.754,14.521,14.728,11550000.0
2007-11-06 08:30:00,14.597,14.767,14.581,14.698,10400000.0
2007-11-06 09:00:00,14.665,14.887,14.597,14.791,11400000.0
2007-11-06 09:30:00,14.766,14.885,14.62,14.819,12000000.0
2007-11-06 10:00:00,14.813,14.894,14.63,14.784,13200000.0
2007-11-06 10:30:00,14.769,14.853,14.633,14.646,11900000.0
2007-11-06 11:00:00,14.724,14.871,14.632,14.787,13200000.0
2007-11-06 11:30:00,14.763,14.87,14.683,14.843,10950000.0
2007-11-06 12:00:00,14.821,14.897,14.703,14.822,13200000.0
2007-11-06 12:30:00,14.798,14.92,14.698,14.788,12400000.0
2007-11-06 13:00:00,14.892,14.984,14.734,14.901,12750000.0
2007-11-06 13:30:00,14.825,15.021,14.77,14.969,12800000.0
2007-11-06 14:00:00,14.903,15.002,14.771,14.855,12200000.0
2007-11-06 14:30:00,14.932,15.04,14.812,15.039,12450000.0
2007-11-06 15:00:00,14.943,15.097,14.85,14.895,13050000.0
2007-11-06 15:30:00,14.946,15.333,14.858,15.227,13050000.0
2007-11-06 16:00:00,15.282,15.302,15.032,15.156,13700000.0
2007-11-06 16:30:00,15.142,15.257,15.003,15.105,13800000.0
2007-11-06 17:00:00,15.21,15.32,15.039,15.246,13400000.0
2007-11-06 17:30:00,15.15,15.415,15.114,15.364,13650000.0
2007-11-06 18:00:00,15.362,15.425,15.179,15.258,13550000.0
2007-11-06 18:30:00,15.305,15.361,15.149,15.303,14100000.0
2007-11-06 19:00:00,15.276,15.374,15.162,15.25,12200000.0
2007-11-06 19:30:00,15.193,15.341,15.027,15.173,13450000.0
2007-11-06 20:00:00,15.234,15.333,15.081,15.163,12100000.0
2007-11-06 20:30:00,15.242,15.308,15.074,15.147,10800000.0
2007-11-06 21:00:00,15.193,15.366,15.095,15.246,11200000.0
2007-11-06 21:30:00,15.262,15.377,15.147,15.287,10350000.0
2007-11-06 22:00:00,15.328,15.372,15.184,15.268,8400000.0
2007-11-06 22:30:00,15.329,15.407,15.18,15.279,7500000.0
2007-11-06 23:00:00,15.313,15.522,15.238,15.45,10650000.0
2007-11-06 23:30:00,15.541,15.564,15.334,15.473,7500000.0
2007-11-07 00:00:00,15.438,15.612,15.379,15.415,5050000.0
2007-11-07 00:30:00,15.372,15.592,15.334,15.483,3350000.0
2007-11-07 01:00:00,15.46,15.582,15.349,15.407,11350000.0
2007-11-07 01:30:00,15.491,15.595,15.389,15.542,8400000.0
2007-11-07 02:00:00,15.543,15.597,15.374,15.484,9950000.0
2007-11-07 02:30:00,15.43,15.631,15.373,15.578,8500000.0
2007-11-07 03:00:00,15.492,15.745,15.407,15.714,10600000.0
2007-11-07 03:30:00,15.659,15.791,15.541,15.593,13350000.0
2007-11-07 04:00:00,15.643,15.802,15.539,15.688,11400000.0
2007-11-07 04:30:00,15.73,15.904,15.657,15.682,11000000.0
2007-11-07 05:00:00,15.702,15.864,15.629,15.697,9650000.0
2007-11-07 05:30:00,15.706,15.89,15.624,15.705,7450000.0
2007-11-07 06:00:00,15.661,15.83,15.562,15.699,10450000.0
2007-11-07 06:30:00,15.71,15.775,15.535,15.653,11900000.0
2007-11-07 07:00:00,15.695,15.782,15.548,15.652,8800000.0
2007-11-07 07:30:00,15.763,15.819,15.587,15.726,10500000.0
2007-11-07 08:00:00,15.751,15.86,15.644,15.739,11400000.0
2007-11-07 08:30:00,15.66,15.858,15.608,15.679,11150000.0
2007-11-07 09:00:00,15.619,15.788,15.534,15.727,11800000.0
2007-11-07 09:30:00,15.723,15.795,15.557,15.786,11600000.0
2007-11-07 10:00:00,15.751,15.876,15.583,15.85,12550000.0
2007-11-07 10:30:00,15.872,15.98,15.739,15.786,12700000.0
2007-11-07 11:00:00,15.873,16.2,15.826,16.036,13200000.0
2007-11-07 11:30:00,16.049,16.163,15.62,15.746,12800000.0
2007-11-07 12:00:00,15.83,15.936,15.707,15.92,13600000.0
2007-11-07 12:30:00,15.913,16.013,15.687,15.875,12800000.0
2007-11-07 13:00:00,15.964,16.015,15.794,15.962,12750000.0
2007-11-07 13:30:00,15.9,16.024,15.678,15.879,12800000.0
2007-11-07 14:00:00,15.803,15.86,15.56,15.689,12200000.0
2007-11-07 14:30:00,15.76,15.897,15.609,15.874,13200000.0
2007-11-07 15:00:00,15.759,15.931,15.369,15.369,13050000.0
2007-11-07 15:30:00,15.423,15.737,15.342,15.451,13050000.0
2007-11-07 16:00:00,15.498,15.601,15.208,15.285,13700000.0
2007-11-07 16:30:00,15.32,15.512,15.191,15.432,13550000.0
2007-11-07 17:00:00,15.482,15.544,15.305,15.428,13400000.0
2007-11-07 17:30:00,15.323,15.61,15.323,15.539,13450000.0
2007-11-07 18:00:00,15.509,15.596,15.366,15.5,13550000.0
2007-11-07 18:30:00,15.561,15.626,15.339,15.482,14450000.0
2007-11-07 19:00:00,15.461,15.594,15.327,15.389,12050000.0
2007-11-07 19:30:00,15.373,15.48,15.165,15.173,13350000.0
2007-11-07 20:00:00,15.193,15.438,15.056,15.238,12450000.0
2007-11-07 20:30:00,15.301,15.325,15.113,15.196,12150000.0
2007-11-07 21:00:00,15.227,15.39,15.127,15.305,10850000.0
2007-11-07 21:30:00,15.345,15.45,15.213,15.325,9950000.0
2007-11-07 22:00:00,15.379,15.459,15.243,15.363,7250000.0
2007-11-07 22:30:00,15.347,15.423,15.139,15.185,8050000.0
2007-11-07 23:00:00,15.28,15.307,15.12,15.215,7850000.0
2007-11-07 23:30:00,15.108,15.3,15.099,15.151,3000000.0
2007-11-08 00:00:00,15.142,15.269,15.073,15.217,4950000.0
2007-11-08 00:30:00,15.102,15.249,15.056,15.182,3950000.0
2007-11-08 01:00:00,15.215,15.265,14.946,14.949,11950000.0
2007-11-08 01:30:00,15.059,15.095,14.721,14.81,9700000.0
2007-11-08 02:00:00,14.833,15.071,14.719,15.046,10300000.0
2007-11-08 02:30:00,14.998,15.172,14.908,15.018,11150000.0
2007-11-08 03:00:00,15.14,15.328,14.987,15.248,8050000.0
2007-11-08 03:30:00,15.245,15.33,15.013,15.068,7100000.0
2007-11-08 04:00:00,15.102,15.297,15.017,15.202,10350000.0
2007-11-08 04:30:00,15.161,15.22,15.011,15.043,7000000.0
2007-11-08 05:00:00,15.056,15.235,15.04,15.135,7300000.0
2007-11-08 05:30:00,15.139,15.338,15.138,15.207,8500000.0
2007-11-08 06:00:00,15.154,15.308,15.053,15.149,9900000.0
2007-11-08 06:30:00,15.217,15.279,15.02,15.138,13850000.0
2007-11-08 07:00:00,15.151,15.179,14.919,14.955,10250000.0
2007-11-08 07:30:00,15.062,15.181,14.875,15.103,12000000.0
2007-11-08 08:00:00,15.13,15.191,14.967,15.131,13000000.0
2007-11-08 08:30:00,14.979,15.231,14.948,15.148,13050000.0
2007-11-08 09:00:00,15.13,15.271,14.999,15.143,12350000.0
2007-11-08 09:30:00,15.099,15.236,14.933,15.04,12100000.0
2007-11-08 10:00:00,15.042,15.133,14.807,14.93,13650000.0
2007-11-08 10:30:00,14.902,15.097,14.765,14.88,12650000.0
2007-11-08 11:00:00,14.919,15.093,14.862,14.951,13200000.0
2007-11-08 11:30:00,14.945,15.069,14.848,15.053,12350000.0
2007-11-08 12:00:00,15.026,15.294,14.97,15.172,13600000.0
2007-11-08 12:30:00,15.167,15.316,15.026,15.192,13000000.0
2007-11-08 13:00:00,15.297,15.4,15.124,15.262,12450000.0
2007-11-08 13:30:00,15.179,15.337,15.118,15.278,12800000.0
2007-11-08 14:00:00,15.245,15.36,15.151,15.214,12200000.0
2007-11-08 14:30:00,15.272,15.339,15.09,15.302,12950000.0
2007-11-08 15:00:00,15.203,15.558,15.158,15.392,13050000.0
2007-11-08 15:30:00,15.441,15.501,15.212,15.416,13050000.0
2007-11-08 16:00:00,15.49,15.62,15.383,15.503,13700000.0
2007-11-08 16:30:00,15.513,15.674,15.335,15.47,13850000.0
2007-11-08 17:00:00,15.558,15.7,15.367,15.635,13400000.0
2007-11-08 17:30:00,15.519,15.7,15.449,15.602,13750000.0
2007-11-08 18:00:00,15.57,15.769,15.445,15.609,13500000.0
2007-11-08 18:30:00,15.673,15.728,15.475,15.581,14050000.0
2007-11-08 19:00:00,15.56,15.699,15.383,15.499,12300000.0
2007-11-08 19:30:00,15.483,15.597,15.303,15.343,13150000.0
2007-11-08 20:00:00,15.404,15.545,15.226,15.442,12550000.0
2007-11-08 20:30:00,15.477,15.525,15.291,15.395,12250000.0
2007-11-08 21:00:00,15.444,15.517,15.23,15.268,10900000.0
2007-11-08 21:30:00,15.311,15.374,15.088,15.192,11850000.0
2007-11-08 22:00:00,15.263,15.321,15.123,15.318,10950000.0
2007-11-08 22:30:00,15.357,15.414,15.166,15.287,9800000.0
2007-11-08 23:00:00,15.314,15.4,15.22,15.359,6650000.0
2007-11-08 23:30:00,15.347,15.425,15.239,15.321,6900000.0
2007-11-09 00:00:00,15.294,15.455,15.222,15.298,4900000.0
2007-11-09 00:30:00,15.292,15.412,15.208,15.38,2750000.0
2007-11-09 01:00:00,15.375,15.466,15.235,15.305,11000000.0
2007-11-09 01:30:00,15.388,15.462,15.273,15.368,7600000.0
2007-11-09 02:00:00,15.379,15.594,15.239,15.546,8000000.0
2007-11-09 02:30:00,15.497,15.576,15.382,15.455,10450000.0
2007-11-09 03:00:00,15.515,15.622,15.405,15.475,6100000.0
2007-11-09 03:30:00,15.479,15.542,15.35,15.487,7300000.0
2007-11-09 04:00:00,15.425,15.565,15.305,15.44,8700000.0
2007-11-09 04:30:00,15.416,15.472,15.276,15.436,6400000.0
2007-11-09 05:00:00,15.306,15.504,15.29,15.405,6250000.0
2007-11-09 05:30:00,15.359,15.511,15.259,15.351,7150000.0
2007-11-09 06:00:00,15.314,15.486,15.256,15.352,8400000.0
2007-11-09 06:30:00,15.416,15.472,15.232,15.393,9550000.0
2007-11-09 07:00:00,15.423,15.442,15.229,15.257,9300000.0
2007-11-09 07:30:00,15.286,15.49,15.225,15.403,12500000.0
2007-11-09 08:00:00,15.421,15.478,15.25,15.392,13000000.0
2007-11-09 08:30:00,15.243,15.489,15.216,15.381,10200000.0
2007-11-09 09:00:00,15.358,15.527,15.268,15.458,10550000.0
2007-11-09 09:30:00,15.426,15.611,15.303,15.608,11750000.0
2007-11-09 10:00:00,15.551,15.594,15.349,15.479,13650000.0
2007-11-09 10:30:00,15.468,15.58,15.333,15.362,12600000.0
2007-11-09 11:00:00,15.474,15.585,15.353,15.472,12300000.0
2007-11-09 11:30:00,15.475,15.619,15.416,15.488,12800000.0
2007-11-09 12:00:00,15.531,15.591,15.34,15.549,13600000.0
2007-11-09 12:30:00,15.536,15.635,15.318,15.433,13100000.0
2007-11-09 13:00:00,15.522,15.552,15.257,15.416,12450000.0
2007-11-09 13:30:00,15.334,15.449,15.083,15.213,12800000.0
2007-11-09 14:00:00,15.17,15.185,14.906,15.055,12200000.0
2007-11-09 14:30:00,15.147,15.248,14.945,15.172,13050000.0
2007-11-09 15:00:00,15.05,15.186,14.918,15.102,13050000.0
2007-11-09 15:30:00,15.138,15.242,14.964,15.091,13250000.0
2007-11-09 16:00:00,15.205,15.423,15.049,15.301,13700000.0
2007-11-09 16:30:00,15.301,15.422,15.134,15.25,13700000.0
2007-11-09 17:00:00,15.339,15.544,15.207,15.519,13400000.0
2007-11-09 17:30:00,15.387,15.558,15.286,15.439,13400000.0
2007-11-09 18:00:00,15.438,15.525,15.264,15.348,13500000.0
2007-11-09 18:30:00,15.395,15.489,15.201,15.405,14000000.0
2007-11-09 19:00:00,15.397,15.562,15.283,15.426,11950000.0
2007-11-09 19:30:00,15.398,15.542,15.317,15.376,13350000.0
2007-11-09 20:00:00,15.42,15.523,15.298,15.4,12250000.0
2007-11-09 20:30:00,15.479,15.525,15.298,15.357,11700000.0
2007-11-09 21:00:00,15.412,15.507,15.287,15.38,11350000.0
2007-11-09 21:30:00,15.422,15.521,15.274,15.483,9000000.0
2007-11-09 22:00:00,15.459,15.496,15.31,15.454,5200000.0
2007-11-09 22:30:00,15.437,15.469,15.24,15.342,6800000.0
2007-11-09 23:00:00,15.409,15.449,15.263,15.37,5650000.0
2007-11-09 23:30:00,15.346,15.442,15.258,15.432,3250000.0
2007-11-12 00:00:00,15.318,15.399,15.245,15.329,2000000.0
2007-11-12 00:30:00,15.282,15.393,15.244,15.393,3050000.0
2007-11-12 01:00:00,15.366,15.42,15.135,15.269,12900000.0
2007-11-12 01:30:00,15.368,15.394,15.208,15.349,9050000.0
2007-11-12 02:00:00,15.346,15.395,15.174,15.272,9100000.0
2007-11-12 02:30:00,15.162,15.307,15.044,15.17,12300000.0
2007-11-12 03:00:00,15.215,15.242,15.003,15.129,10500000.0
2007-11-12 03:30:00,15.138,15.265,15.043,15.071,6800000.0
2007-11-12 04:00:00,15.113,15.201,15.012,15.171,5700000.0
2007-11-12 04:30:00,15.14,15.211,15.011,15.182,5650000.0
2007-11-12 05:00:00,15.089,15.242,15.0,15.151,6100000.0
2007-11-12 05:30:00,15.149,15.169,14.948,15.126,8050000.0
2007-11-12 06:00:00,15.072,15.125,14.932,15.057,8950000.0
2007-11-12 06:30:00,14.992,15.104,14.91,15.037,9950000.0
2007-11-12 07:00:00,14.989,15.14,14.89,15.03,11300000.0
2007-11-12 07:30:00,14.984,15.106,14.887,15.042,11900000.0
2007-11-12 08:00:00,14.951,15.151,14.887,14.974,12500000.0
2007-11-12 08:30:00,15.025,15.222,14.952,15.011,11800000.0
2007-11-12 09:00:00,15.07,15.155,14.933,15.083,13700000.0
2007-11-12 09:30:00,15.019,15.233,14.944,15.081,13250000.0
2007-11-12 10:00:00,15.112,15.153,14.923,14.955,13100000.0
2007-11-12 10:30:00,15.084,15.175,14.937,15.124,13400000.0
2007-11-12 11:00:00,15.038,15.135,14.906,15.016,13550000.0
2007-11-12 11:30:00,15.009,15.164,14.93,15.111,13700000.0
2007-11-12 12:00:00,15.071,15.161,14.919,15.06,13050000.0
2007-11-12 12:30:00,15.036,15.162,14.937,15.025,13050000.0
2007-11-12 13:00:00,15.124,15.162,14.925,15.066,12950000.0
2007-11-12 13:30:00,14.971,15.132,14.907,15.07,12200000.0
2007-11-12 14:00:00,15.124,15.124,14.854,14.909,12800000.0
2007-11-12 14:30:00,14.985,15.103,14.816,15.046,12450000.0
2007-11-12 15:00:00,14.929,15.054,14.769,14.912,12800000.0
2007-11-12 15:30:00,14.934,14.987,14.693,14.812,13600000.0
2007-11-12 16:00:00,14.775,14.898,14.505,14.621,12800000.0
2007-11-12 16:30:00,14.63,14.82,14.502,14.707,13200000.0
2007-11-12 17:00:00,14.626,14.797,14.493,14.684,13050000.0
2007-11-12 17:30:00,14.69,14.775,14.526,14.731,13650000.0
2007-11-12 18:00:00,14.762,14.788,14.427,14.6,12350000.0
2007-11-12 18:30:00,14.622,14.723,14.364,14.473,12050000.0
2007-11-12 19:00:00,14.503,14.691,14.416,14.567,12850000.0
2007-11-12 19:30:00,14.692,14.711,14.482,14.656,13000000.0
2007-11-12 20:00:00,14.636,14.782,14.52,14.72,11800000.0
2007-11-12 20:30:00,14.632,14.73,14.487,14.646,10700000.0
2007-11-12 21:00:00,14.639,14.683,14.421,14.632,13850000.0
2007-11-12 21:30:00,14.607,14.669,14.441,14.488,9350000.0
2007-11-12 22:00:00,14.507,14.656,14.437,14.514,7100000.0
2007-11-12 22:30:00,14.511,14.605,14.331,14.341,9800000.0
2007-11-12 23:00:00,14.349,14.544,14.214,14.349,9550000.0
2007-11-12 23:30:00,14.306,14.509,14.203,14.33,8900000.0
2007-11-13 00:00:00,14.39,14.91,14.202,14.204,6500000.0
2007-11-13 00:30:00,14.329,14.364,14.223,14.295,1550000.0
2007-11-13 01:00:00,14.305,14.461,14.225,14.359,9500000.0
2007-11-13 01:30:00,14.384,14.489,14.224,14.344,5450000.0
2007-11-13 02:00:00,14.356,14.469,14.234,14.469,7550000.0
2007-11-13 02:30:00,14.372,14.567,14.299,14.532,10850000.0
2007-11-13 03:00:00,14.479,14.572,14.348,14.397,9250000.0
2007-11-13 03:30:00,14.397,14.641,14.379,14.535,9600000.0
2007-11-13 04:00:00,14.532,14.735,14.472,14.63,7800000.0
2007-11-13 04:30:00,14.659,14.713,14.489,14.628,10100000.0
2007-11-13 05:00:00,14.634,14.707,14.485,14.633,7300000.0
2007-11-13 05:30:00,14.651,14.746,14.48,14.631,7900000.0
2007-11-13 06:00:00,14.561,14.685,14.497,14.595,7400000.0
2007-11-13 06:30:00,14.58,14.718,14.497,14.637,8700000.0
2007-11-13 07:00:00,14.566,14.732,14.505,14.7,10950000.0
2007-11-13 07:30:00,14.648,14.768,14.556,14.641,12100000.0
2007-11-13 08:00:00,14.589,14.81,14.569,14.641,12800000.0
2007-11-13 08:30:00,14.634,14.77,14.563,14.666,11900000.0
2007-11-13 09:00:00,14.675,14.802,14.53,14.703,13550000.0
2007-11-13 09:30:00,14.667,14.806,14.585,14.7,13350000.0
2007-11-13 10:00:00,14.732,14.773,14.52,14.572,13450000.0
2007-11-13 10:30:00,14.692,14.736,14.432,14.584,13400000.0
2007-11-13 11:00:00,14.525,14.675,14.427,14.534,13550000.0
2007-11-13 11:30:00,14.514,14.654,14.426,14.581,13700000.0
2007-11-13 12:00:00,14.51,14.665,14.441,14.566,13050000.0
2007-11-13 12:30:00,14.555,14.659,14.436,14.494,12700000.0
2007-11-13 13:00:00,14.591,14.688,14.402,14.497,12950000.0
2007-11-13 13:30:00,14.459,14.638,14.423,14.575,12200000.0
2007-11-13 14:00:00,14.642,14.681,14.483,14.529,12800000.0
2007-11-13 14:30:00,14.611,14.665,14.45,14.663,12750000.0
2007-11-13 15:00:00,14.549,14.754,14.471,14.738,12800000.0
2007-11-13 15:30:00,14.728,14.884,14.584,14.825,13750000.0
2007-11-13 16:00:00,14.793,14.869,14.649,14.768,12800000.0
2007-11-13 16:30:00,14.748,14.877,14.635,14.693,13200000.0
2007-11-13 17:00:00,14.632,14.803,14.571,14.726,13050000.0
2007-11-13 17:30:00,14.732,14.754,14.449,14.568,13500000.0
2007-11-13 18:00:00,14.578,14.673,14.33,14.543,12300000.0
2007-11-13 18:30:00,14.545,14.615,14.343,14.417,11800000.0
2007-11-13 19:00:00,14.428,14.581,14.296,14.464,12950000.0
2007-11-13 19:30:00,14.599,14.667,14.436,14.581,13100000.0
2007-11-13 20:00:00,14.582,14.639,14.405,14.465,13050000.0
2007-11-13 20:30:00,14.444,14.578,14.367,14.502,10300000.0
2007-11-13 21:00:00,14.5,14.625,14.371,14.541,10700000.0
2007-11-13 21:30:00,14.519,14.661,14.42,14.603,9350000.0
2007-11-13 22:00:00,14.561,14.701,14.51,14.575,5650000.0
2007-11-13 22:30:00,14.666,14.668,14.421,14.517,9250000.0
2007-11-13 23:00:00,14.438,14.592,14.4,14.524,5900000.0
2007-11-13 23:30:00,14.535,14.598,14.418,14.505,4800000.0
2007-11-14 00:00:00,14.429,14.609,14.413,14.572,4950000.0
2007-11-14 00:30:00,14.481,14.596,14.403,14.493,1250000.0
2007-11-14 01:00:00,14.555,14.653,14.413,14.583,8800000.0
2007-11-14 01:30:00,14.615,14.697,14.474,14.625,8550000.0
2007-11-14 02:00:00,14.609,14.653,14.499,14.644,6350000.0
2007-11-14 02:30:00,14.592,14.706,14.496,14.613,6800000.0
2007-11-14 03:00:00,14.621,14.693,14.503,14.591,6450000.0
2007-11-14 03:30:00,14.62,14.749,14.503,14.539,6950000.0
2007-11-14 04:00:00,14.658,14.758,14.531,14.668,6400000.0
2007-11-14 04:30:00,14.71,14.757,14.561,14.757,5500000.0
2007-11-14 05:00:00,14.675,14.754,14.541,14.715,5150000.0
2007-11-14 05:30:00,14.693,14.779,14.6,14.764,6400000.0
2007-11-14 06:00:00,14.722,14.802,14.599,14.712,7450000.0
2007-11-14 06:30:00,14.703,14.784,14.578,14.718,6800000.0
2007-11-14 07:00:00,14.664,14.818,14.606,14.78,10150000.0
2007-11-14 07:30:00,14.737,14.836,14.597,14.705,12050000.0
2007-11-14 08:00:00,14.694,14.853,14.614,14.716,12800000.0
2007-11-14 08:30:00,14.735,14.842,14.608,14.691,10600000.0
2007-11-14 09:00:00,14.752,14.807,14.601,14.727,12900000.0
2007-11-14 09:30:00,14.663,14.831,14.6,14.724,12350000.0
2007-11-14 10:00:00,14.749,14.819,14.568,14.66,11500000.0
2007-11-14 10:30:00,14.797,14.846,14.594,14.781,13400000.0
2007-11-14 11:00:00,14.685,14.879,14.607,14.699,13750000.0
2007-11-14 11:30:00,14.747,14.889,14.671,14.834,12950000.0
2007-11-14 12:00:00,14.777,14.948,14.688,14.88,13050000.0
2007-11-14 12:30:00,14.806,15.053,14.762,14.911,13000000.0
2007-11-14 13:00:00,14.986,15.046,14.771,14.881,12950000.0
2007-11-14 13:30:00,14.841,15.005,14.763,14.891,12200000.0
2007-11-14 14:00:00,14.947,14.969,14.69,14.781,12800000.0
2007-11-14 14:30:00,14.816,14.922,14.695,14.896,12450000.0
2007-11-14 15:00:00,14.804,14.946,14.711,14.861,12800000.0
2007-11-14 15:30:00,14.862,15.026,14.704,14.958,13350000.0
2007-11-14 16:00:00,14.882,15.083,14.819,15.009,12800000.0
2007-11-14 16:30:00,15.039,15.122,14.802,14.919,13200000.0
2007-11-14 17:00:00,14.864,15.084,14.831,14.993,13050000.0
2007-11-14 17:30:00,15.002,15.086,14.856,15.035,13700000.0
2007-11-14 18:00:00,15.061,15.076,14.757,14.951,12450000.0
2007-11-14 18:30:00,14.967,14.977,14.729,14.889,11850000.0
2007-11-14 19:00:00,14.907,15.056,14.806,14.879,12700000.0
2007-11-14 19:30:00,15.029,15.108,14.82,15.043,13700000.0
2007-11-14 20:00:00,15.046,15.099,14.841,14.899,12800000.0
2007-11-14 20:30:00,14.921,15.05,14.831,14.961,8250000.0
2007-11-14 21:00:00,14.981,15.09,14.821,14.926,8900000.0
2007-11-14 21:30:00,14.939,15.032,14.803,14.954,7650000.0
2007-11-14 22:00:00,14.927,15.014,14.856,14.976,6250000.0
2007-11-14 22:30:00,14.973,15.022,14.784,14.823,9000000.0
2007-11-14 23:00:00,14.885,14.959,14.788,14.866,5650000.0
2007-11-14 23:30:00,14.804,14.984,14.791,14.931,7550000.0
2007-11-15 00:00:00,14.906,14.992,14.797,14.972,3250000.0
2007-11-15 00:30:00,14.939,14.989,14.813,14.936,2950000.0
2007-11-15 01:00:00,14.934,14.987,14.816,14.895,5050000.0
2007-11-15 01:30:00,14.929,14.994,14.823,14.955,4150000.0
2007-11-15 02:00:00,14.939,15.048,14.833,14.959,7950000.0
2007-11-15 02:30:00,15.013,15.08,14.87,14.993,7700000.0
2007-11-15 03:00:00,14.915,15.125,14.893,14.989,7500000.0
2007-11-15 03:30:00,15.06,15.124,14.93,14.968,8050000.0
2007-11-15 04:00:00,15.045,15.087,14.923,14.994,5800000.0
2007-11-15 04:30:00,15.04,15.125,14.914,15.028,5650000.0
2007-11-15 05:00:00,14.958,15.131,14.952,15.099,5200000.0
2007-11-15 05:30:00,15.037,15.115,14.931,14.991,6600000.0
2007-11-15 06:00:00,14.93,15.089,14.891,14.976,8600000.0
2007-11-15 06:30:00,14.971,15.091,14.848,15.062,8050000.0
2007-11-15 07:00:00,14.946,15.117,14.869,15.051,9900000.0
2007-11-15 07:30:00,14.976,15.083,14.85,14.942,11950000.0
2007-11-15 08:00:00,14.925,15.065,14.858,14.888,12800000.0
2007-11-15 08:30:00,14.937,15.046,14.857,14.934,11100000.0
2007-11-15 09:00:00,14.961,15.037,14.827,14.974,13000000.0
2007-11-15 09:30:00,14.938,15.055,14.857,14.96,12750000.0
2007-11-15 10:00:00,15.015,15.038,14.819,14.825,13450000.0
2007-11-15 10:30:00,14.991,15.025,14.826,14.982,13400000.0
2007-11-15 11:00:00,14.885,15.013,14.743,14.849,13650000.0
2007-11-15 11:30:00,14.874,14.974,14.658,14.811,13700000.0
2007-11-15 12:00:00,14.746,14.872,14.622,14.795,13050000.0
2007-11-15 12:30:00,14.745,14.834,14.57,14.642,13050000.0
2007-11-15 13:00:00,14.735,14.794,14.502,14.697,12950000.0
2007-11-15 13:30:00,14.611,14.798,14.534,14.746,12200000.0
2007-11-15 14:00:00,14.788,14.826,14.629,14.703,12800000.0
2007-11-15 14:30:00,14.742,14.824,14.588,14.719,12700000.0
2007-11-15 15:00:00,14.591,14.804,14.569,14.745,13100000.0
2007-11-15 15:30:00,14.76,14.772,14.432,14.549,13350000.0
2007-11-15 16:00:00,14.51,14.67,14.382,14.47,12800000.0
2007-11-15 16:30:00,14.448,14.687,14.377,14.545,13200000.0
2007-11-15 17:00:00,14.468,14.721,14.456,14.624,12950000.0
2007-11-15 17:30:00,14.611,14.692,14.41,14.594,13600000.0
2007-11-15 18:00:00,14.6,14.653,14.431,14.593,12750000.0
2007-11-15 18:30:00,14.646,14.646,14.414,14.551,12250000.0
2007-11-15 19:00:00,14.559,14.683,14.44,14.453,12600000.0
2007-11-15 19:30:00,14.569,14.627,14.171,14.43,12950000.0
2007-11-15 20:00:00,14.416,14.506,14.273,14.45,12000000.0
2007-11-15 20:30:00,14.362,14.488,14.276,14.436,9700000.0
2007-11-15 21:00:00,14.421,14.482,14.265,14.323,10150000.0
2007-11-15 21:30:00,14.411,14.455,14.224,14.344,8000000.0
2007-11-15 22:00:00,14.389,14.42,14.173,14.394,10800000.0
2007-11-15 22:30:00,14.314,14.468,14.238,14.368,7500000.0
2007-11-15 23:00:00,14.316,14.455,14.31,14.342,4350000.0
2007-11-15 23:30:00,14.31,14.467,14.248,14.348,7150000.0
2007-11-16 00:00:00,14.375,14.406,14.222,14.335,4400000.0
2007-11-16 00:30:00,14.369,14.404,14.245,14.321,3250000.0
2007-11-16 01:00:00,14.36,14.447,14.246,14.413,6000000.0
2007-11-16 01:30:00,14.297,14.458,14.271,14.386,5950000.0
2007-11-16 02:00:00,14.351,14.463,14.243,14.384,9850000.0
2007-11-16 02:30:00,14.298,14.531,14.221,14.42,8200000.0
2007-11-16 03:00:00,14.409,14.533,14.321,14.415,6800000.0
2007-11-16 03:30:00,14.369,14.532,14.303,14.393,8050000.0
2007-11-16 04:00:00,14.429,14.467,14.315,14.395,2900000.0
2007-11-16 04:30:00,14.43,14.502,14.31,14.449,3850000.0
2007-11-16 05:00:00,14.399,14.451,14.222,14.346,6750000.0
2007-11-16 05:30:00,14.34,14.397,14.197,14.286,5400000.0
2007-11-16 06:00:00,14.261,14.394,14.221,14.326,5150000.0
2007-11-16 06:30:00,14.284,14.442,14.208,14.389,9500000.0
2007-11-16 07:00:00,14.306,14.512,14.265,14.463,10550000.0
2007-11-16 07:30:00,14.385,14.478,14.268,14.357,9350000.0
2007-11-16 08:00:00,14.298,14.575,14.291,14.399,12150000.0
2007-11-16 08:30:00,14.395,14.533,14.309,14.398,11000000.0
2007-11-16 09:00:00,14.399,14.611,14.302,14.497,13850000.0
2007-11-16 09:30:00,14.454,14.551,14.292,14.469,12900000.0
2007-11-16 10:00:00,14.467,14.52,14.19,14.281,13600000.0
2007-11-16 10:30:00,14.397,14.469,14.181,14.386,13400000.0
2007-11-16 11:00:00,14.287,14.498,14.2,14.358,13150000.0
2007-11-16 11:30:00,14.346,14.499,14.267,14.444,13050000.0
2007-11-16 12:00:00,14.4,14.494,14.258,14.432,13350000.0
2007-11-16 12:30:00,14.39,14.524,14.303,14.397,13100000.0
2007-11-16 13:00:00,14.459,14.487,14.25,14.442,13050000.0
2007-11-16 13:30:00,14.365,14.523,14.271,14.428,11800000.0
2007-11-16 14:00:00,14.439,14.497,14.263,14.313,12800000.0
2007-11-16 14:30:00,14.395,14.588,14.305,14.581,12450000.0
2007-11-16 15:00:00,14.477,14.643,14.419,14.612,12800000.0
2007-11-16 15:30:00,14.604,14.671,14.413,14.546,13400000.0
2007-11-16 16:00:00,14.513,14.705,14.44,14.589,12800000.0
2007-11-16 16:30:00,14.568,14.671,14.404,14.459,13200000.0
2007-11-16 17:00:00,14.395,14.603,14.35,14.464,12750000.0
2007-11-16 17:30:00,14.468,14.529,14.295,14.496,13450000.0
2007-11-16 18:00:00,14.497,14.569,14.288,14.406,12300000.0
2007-11-16 18:30:00,14.442,14.52,14.286,14.376,12000000.0
2007-11-16 19:00:00,14.376,14.571,14.286,14.403,12900000.0
2007-11-16 19:30:00,14.525,14.565,14.307,14.427,13100000.0
2007-11-16 20:00:00,14.398,14.541,14.257,14.467,12700000.0
2007-11-16 20:30:00,14.301,14.481,14.267,14.419,10150000.0
2007-11-16 21:00:00,14.377,14.46,14.229,14.336,10100000.0
2007-11-16 21:30:00,14.425,14.49,14.224,14.415,8500000.0
2007-11-16 22:00:00,14.344,14.476,14.293,14.349,5350000.0
2007-11-16 22:30:00,14.42,14.445,14.266,14.323,8200000.0
2007-11-16 23:00:00,14.392,14.453,14.273,14.354,5700000.0
2007-11-16 23:30:00,14.4,14.438,14.278,14.37,3650000.0
2007-11-19 00:00:00,14.389,14.389,14.283,14.355,1350000.0
2007-11-19 00:30:00,14.389,14.439,14.283,14.359,2950000.0
2007-11-19 01:00:00,14.422,14.574,14.347,14.391,7200000.0
2007-11-19 01:30:00,14.387,14.562,14.373,14.508,5850000.0
2007-11-19 02:00:00,14.489,14.645,14.383,14.512,7600000.0
2007-11-19 02:30:00,14.561,14.639,14.455,14.588,8550000.0
2007-11-19 03:00:00,14.469,14.636,14.464,14.622,5350000.0
2007-11-19 03:30:00,14.554,14.629,14.405,14.509,4450000.0
2007-11-19 04:00:00,14.616,14.632,14.47,14.57,3800000.0
2007-11-19 04:30:00,14.59,14.656,14.473,14.495,5200000.0
2007-11-19 05:00:00,14.535,14.672,14.483,14.608,6100000.0
2007-11-19 05:30:00,14.497,14.643,14.463,14.529,5550000.0
2007-11-19 06:00:00,14.518,14.636,14.44,14.536,5450000.0
2007-11-19 06:30:00,14.502,14.649,14.415,14.493,8450000.0
2007-11-19 07:00:00,14.425,14.614,14.393,14.53,10400000.0
2007-11-19 07:30:00,14.483,14.581,14.362,14.454,11450000.0
2007-11-19 08:00:00,14.394,14.566,14.371,14.458,12800000.0
2007-11-19 08:30:00,14.452,14.592,14.365,14.434,11250000.0
2007-11-19 09:00:00,14.487,14.563,14.335,14.439,11250000.0
2007-11-19 09:30:00,14.444,14.575,14.333,14.46,11600000.0
2007-11-19 10:00:00,14.532,14.543,14.331,14.417,12200000.0
2007-11-19 10:30:00,14.485,14.532,14.292,14.504,10700000.0
2007-11-19 11:00:00,14.413,14.513,14.323,14.375,11550000.0
2007-11-19 11:30:00,14.416,14.553,14.331,14.481,13150000.0
2007-11-19 12:00:00,14.448,14.598,14.306,14.467,12600000.0
2007-11-19 12:30:00,14.424,14.564,14.353,14.43,12850000.0
2007-11-19 13:00:00,14.498,14.588,14.352,14.477,11700000.0
2007-11-19 13:30:00,14.38,14.546,14.338,14.43,11850000.0
2007-11-19 14:00:00,14.508,14.529,14.297,14.344,12000000.0
2007-11-19 14:30:00,14.37,14.481,14.231,14.471,12750000.0
2007-11-19 15:00:00,14.345,14.504,14.304,14.459,12800000.0
2007-11-19 15:30:00,14.476,14.529,14.318,14.463,13450000.0
2007-11-19 16:00:00,14.398,14.561,14.338,14.468,12800000.0
2007-11-19 16:30:00,14.453,14.525,14.238,14.32,13200000.0
2007-11-19 17:00:00,14.285,14.426,13.999,14.247,13250000.0
2007-11-19 17:30:00,14.229,14.266,13.967,14.084,13650000.0
2007-11-19 18:00:00,14.095,14.27,13.96,14.187,12450000.0
2007-11-19 18:30:00,14.237,14.247,14.035,14.129,12100000.0
2007-11-19 19:00:00,14.171,14.318,14.066,14.153,12950000.0
2007-11-19 19:30:00,14.284,14.339,14.011,14.155,12800000.0
2007-11-19 20:00:00,14.15,14.244,13.966,14.009,12700000.0
2007-11-19 20:30:00,14.027,14.171,13.954,14.102,10750000.0
2007-11-19 21:00:00,14.01,14.269,13.972,14.17,11500000.0
2007-11-19 21:30:00,14.085,14.265,14.013,14.134,8400000.0
2007-11-19 22:00:00,14.15,14.192,14.03,14.123,5850000.0
2007-11-19 22:30:00,14.162,14.205,14.015,14.131,5500000.0
2007-11-19 23:00:00,14.129,14.162,14.023,14.115,4950000.0
2007-11-19 23:30:00,14.149,14.2,14.027,14.036,5200000.0
2007-11-20 00:00:00,14.189,14.191,14.036,14.048,2900000.0
2007-11-20 00:30:00,14.159,14.194,14.036,14.108,2100000.0
2007-11-20 01:00:00,14.185,14.221,13.998,14.14,5350000.0
2007-11-20 01:30:00,14.159,14.211,14.022,14.022,4400000.0
2007-11-20 02:00:00,14.129,14.18,14.0,14.131,5350000.0
2007-11-20 02:30:00,14.139,14.184,14.023,14.138,3250000.0
2007-11-20 03:00:00,14.026,14.192,13.997,14.073,5400000.0
2007-11-20 03:30:00,14.128,14.192,13.968,14.078,7100000.0
2007-11-20 04:00:00,14.029,14.133,13.954,14.044,6150000.0
2007-11-20 04:30:00,14.088,14.152,13.954,14.122,5150000.0
2007-11-20 05:00:00,14.112,14.13,13.927,14.049,5200000.0
2007-11-20 05:30:00,14.072,14.141,13.917,14.066,6150000.0
2007-11-20 06:00:00,14.078,14.151,13.938,14.071,6900000.0
2007-11-20 06:30:00,14.029,14.179,13.96,14.092,7850000.0
2007-11-20 07:00:00,14.031,14.191,13.946,14.164,10900000.0
2007-11-20 07:30:00,14.07,14.244,13.996,14.121,11800000.0
2007-11-20 08:00:00,14.063,14.237,14.001,14.093,12400000.0
2007-11-20 08:30:00,14.093,14.293,14.042,14.154,11600000.0
2007-11-20 09:00:00,14.181,14.283,14.051,14.244,13450000.0
2007-11-20 09:30:00,14.201,14.403,14.153,14.291,13500000.0
2007-11-20 10:00:00,14.343,14.429,14.207,14.253,13450000.0
2007-11-20 10:30:00,14.386,14.427,14.167,14.354,13400000.0
2007-11-20 11:00:00,14.269,14.389,14.143,14.239,12950000.0
2007-11-20 11:30:00,14.284,14.448,14.226,14.378,13250000.0
2007-11-20 12:00:00,14.343,14.462,14.202,14.369,13050000.0
2007-11-20 12:30:00,14.325,14.447,14.192,14.278,12850000.0
2007-11-20 13:00:00,14.371,14.443,14.194,14.322,12950000.0
2007-11-20 13:30:00,14.274,14.38,14.173,14.293,12200000.0
2007-11-20 14:00:00,14.335,14.476,14.186,14.324,12800000.0
2007-11-20 14:30:00,14.416,14.463,14.212,14.401,12600000.0
2007-11-20 15:00:00,14.298,14.47,14.247,14.436,12800000.0
2007-11-20 15:30:00,14.449,14.55,14.266,14.487,13500000.0
2007-11-20 16:00:00,14.449,14.583,14.353,14.439,12800000.0
2007-11-20 16:30:00,14.416,14.636,14.339,14.545,13200000.0
2007-11-20 17:00:00,14.459,14.654,14.441,14.58,13200000.0
2007-11-20 17:30:00,14.588,14.659,14.446,14.568,13600000.0
2007-11-20 18:00:00,14.597,14.623,14.407,14.574,12150000.0
2007-11-20 18:30:00,14.593,14.639,14.42,14.533,12000000.0
2007-11-20 19:00:00,14.571,14.663,14.435,14.574,13050000.0
2007-11-20 19:30:00,14.707,14.83,14.543,14.685,13500000.0
2007-11-20 20:00:00,14.664,14.717,14.3,14.395,12750000.0
2007-11-20 20:30:00,14.327,14.556,14.323,14.507,10400000.0
2007-11-20 21:00:00,14.468,14.556,14.295,14.378,10400000.0
2007-11-20 21:30:00,14.372,14.628,14.318,14.53,9100000.0
2007-11-20 22:00:00,14.526,14.666,14.45,14.594,8850000.0
2007-11-20 22:30:00,14.558,14.712,14.485,14.573,8550000.0
2007-11-20 23:00:00,14.657,14.725,14.52,14.621,4900000.0
2007-11-20 23:30:00,14.674,14.727,14.533,14.602,6800000.0
2007-11-21 00:00:00,14.612,14.712,14.547,14.709,3750000.0
2007-11-21 00:30:00,14.689,14.694,14.545,14.625,1900000.0
2007-11-21 01:00:00,14.659,14.734,14.543,14.638,6350000.0
2007-11-21 01:30:00,14.626,14.678,14.513,14.616,3350000.0
2007-11-21 02:00:00,14.629,14.719,14.523,14.619,6300000.0
2007-11-21 02:30:00,14.702,14.703,14.517,14.653,6000000.0
2007-11-21 03:00:00,14.558,14.74,14.52,14.657,4750000.0
2007-11-21 03:30:00,14.535,14.723,14.523,14.593,5050000.0
2007-11-21 04:00:00,14.646,14.692,14.535,14.659,4400000.0
2007-11-21 04:30:00,14.623,14.718,14.542,14.702,5500000.0
2007-11-21 05:00:00,14.6,14.755,14.581,14.703,5050000.0
2007-11-21 05:30:00,14.664,14.757,14.565,14.714,6000000.0
2007-11-21 06:00:00,14.643,14.79,14.586,14.662,6450000.0
2007-11-21 06:30:00,14.677,14.79,14.537,14.619,8850000.0
2007-11-21 07:00:00,14.583,14.712,14.504,14.661,10750000.0
2007-11-21 07:30:00,14.605,14.696,14.481,14.571,11900000.0
2007-11-21 08:00:00,14.516,14.692,14.486,14.538,12350000.0
2007-11-21 08:30:00,14.556,14.716,14.499,14.585,11600000.0
2007-11-21 09:00:00,14.596,14.762,14.504,14.712,13500000.0
2007-11-21 09:30:00,14.682,14.778,14.548,14.656,13250000.0
2007-11-21 10:00:00,14.697,14.755,14.477,14.541,13450000.0
2007-11-21 10:30:00,14.71,14.757,14.488,14.654,13400000.0
2007-11-21 11:00:00,14.586,14.734,14.493,14.58,13700000.0
2007-11-21 11:30:00,14.565,14.694,14.469,14.624,13700000.0
2007-11-21 12:00:00,14.576,14.685,14.375,14.46,13150000.0
2007-11-21 12:30:00,14.452,14.585,14.343,14.512,12850000.0
2007-11-21 13:00:00,14.577,14.611,14.359,14.527,12950000.0
2007-11-21 13:30:00,14.412,14.553,14.322,14.486,12200000.0
2007-11-21 14:00:00,14.533,14.636,14.37,14.434,12800000.0
2007-11-21 14:30:00,14.55,14.617,14.386,14.578,12750000.0
2007-11-21 15:00:00,14.469,14.646,14.324,14.489,12800000.0
2007-11-21 15:30:00,14.496,14.603,14.328,14.566,13600000.0
2007-11-21 16:00:00,14.5,14.632,14.387,14.531,12800000.0
2007-11-21 16:30:00,14.544,14.631,14.367,14.437,13200000.0
2007-11-21 17:00:00,14.377,14.518,14.25,14.366,13050000.0
2007-11-21 17:30:00,14.415,14.498,14.292,14.416,13500000.0
2007-11-21 18:00:00,14.435,14.435,14.182,14.346,12500000.0
2007-11-21 18:30:00,14.389,14.468,14.274,14.367,12150000.0
2007-11-21 19:00:00,14.425,14.503,14.222,14.287,12600000.0
2007-11-21 19:30:00,14.421,14.454,14.245,14.419,12950000.0
2007-11-21 20:00:00,14.391,14.454,14.198,14.295,12100000.0
2007-11-21 20:30:00,14.289,14.486,14.203,14.422,9250000.0
2007-11-21 21:00:00,14.419,14.479,14.266,14.298,9450000.0
2007-11-21 21:30:00,14.442,14.489,14.281,14.424,6150000.0
2007-11-21 22:00:00,14.432,14.524,14.316,14.391,5350000.0
2007-11-21 22:30:00,14.429,14.473,14.29,14.37,6300000.0
2007-11-21 23:00:00,14.42,14.461,14.274,14.403,4650000.0
2007-11-21 23:30:00,14.404,14.436,14.248,14.335,4550000.0
2007-11-22 00:00:00,14.343,14.4,14.263,14.315,2200000.0
2007-11-22 00:30:00,14.413,14.413,14.263,14.335,1200000.0
2007-11-22 01:00:00,14.319,14.421,14.185,14.366,7000000.0
2007-11-22 01:30:00,14.369,14.434,14.255,14.383,4650000.0
2007-11-22 02:00:00,14.379,14.454,14.245,14.331,5900000.0
2007-11-22 02:30:00,14.426,14.497,14.281,14.433,5450000.0
2007-11-22 03:00:00,14.399,14.466,14.293,14.399,4400000.0
2007-11-22 03:30:00,14.439,14.447,14.293,14.365,4100000.0
2007-11-22 04:00:00,14.416,14.487,14.303,14.407,4300000.0
2007-11-22 04:30:00,14.452,14.497,14.313,14.492,3650000.0
2007-11-22 05:00:00,14.385,14.535,14.337,14.453,5300000.0
2007-11-22 05:30:00,14.45,14.549,14.335,14.504,4750000.0
2007-11-22 06:00:00,14.515,14.562,14.333,14.447,5950000.0
2007-11-22 06:30:00,14.403,14.607,14.331,14.494,6550000.0
2007-11-22 07:00:00,14.406,14.548,14.288,14.469,10300000.0
2007-11-22 07:30:00,14.389,14.532,14.287,14.442,12100000.0
2007-11-22 08:00:00,14.317,14.555,14.28,14.379,12800000.0
2007-11-22 08:30:00,14.37,14.547,14.292,14.442,11750000.0
2007-11-22 09:00:00,14.44,14.541,14.302,14.434,13400000.0
2007-11-22 09:30:00,14.421,14.553,14.314,14.44,12350000.0
2007-11-22 10:00:00,14.491,14.52,14.299,14.358,12900000.0
2007-11-22 10:30:00,14.465,14.498,14.266,14.446,13400000.0
2007-11-22 11:00:00,14.353,14.488,14.252,14.366,13050000.0
2007-11-22 11:30:00,14.35,14.481,14.261,14.421,13700000.0
2007-11-22 12:00:00,14.344,14.489,14.263,14.44,12050000.0
2007-11-22 12:30:00,14.349,14.553,14.312,14.394,12400000.0
2007-11-22 13:00:00,14.471,14.562,14.319,14.434,12500000.0
2007-11-22 13:30:00,14.348,14.499,14.314,14.417,12200000.0
2007-11-22 14:00:00,14.48,14.528,14.312,14.366,12800000.0
2007-11-22 14:30:00,14.437,14.524,14.286,14.471,12450000.0
2007-11-22 15:00:00,14.378,14.533,14.297,14.409,12800000.0
2007-11-22 15:30:00,14.44,14.487,14.298,14.472,11600000.0
2007-11-22 16:00:00,14.374,14.541,14.297,14.434,12800000.0
2007-11-22 16:30:00,14.423,14.527,14.287,14.407,11900000.0
2007-11-22 17:00:00,14.301,14.505,14.301,14.45,11050000.0
2007-11-22 17:30:00,14.44,14.512,14.323,14.356,9800000.0
2007-11-22 18:00:00,14.497,14.529,14.33,14.443,9650000.0
2007-11-22 18:30:00,14.484,14.538,14.343,14.448,9350000.0
2007-11-22 19:00:00,14.445,14.538,14.339,14.506,8600000.0
2007-11-22 19:30:00,14.529,14.568,14.337,14.5,11850000.0
2007-11-22 20:00:00,14.485,14.551,14.334,14.427,9850000.0
2007-11-22 20:30:00,14.445,14.572,14.349,14.478,4500000.0
2007-11-22 21:00:00,14.481,14.563,14.385,14.436,2550000.0
2007-11-22 21:30:00,14.495,14.556,14.354,14.461,3600000.0
2007-11-22 22:00:00,14.464,14.531,14.372,14.455,4100000.0
2007-11-22 22:30:00,14.487,14.534,14.363,14.423,4150000.0
2007-11-22 23:00:00,14.49,14.514,14.353,14.514,2100000.0
2007-11-22 23:30:00,14.424,14.523,14.363,14.519,2600000.0
2007-11-23 00:00:00,14.489,14.521,14.353,14.435,3450000.0
2007-11-23 00:30:00,14.469,14.504,14.363,14.435,2000000.0
2007-11-23 01:00:00,14.469,14.549,14.363,14.499,1650000.0
2007-11-23 01:30:00,14.499,14.533,14.346,14.355,2350000.0
2007-11-23 02:00:00,14.469,14.529,14.363,14.452,4250000.0
2007-11-23 02:30:00,14.479,14.538,14.373,14.47,3150000.0
2007-11-23 03:00:00,14.479,14.578,14.373,14.536,4750000.0
2007-11-23 03:30:00,14.508,14.661,14.448,14.538,6650000.0
2007-11-23 04:00:00,14.584,14.705,14.521,14.595,6300000.0
2007-11-23 04:30:00,14.521,14.673,14.509,14.588,4550000.0
2007-11-23 05:00:00,14.59,14.727,14.487,14.622,7200000.0
2007-11-23 05:30:00,14.554,14.671,14.51,14.636,3750000.0
2007-11-23 06:00:00,14.58,14.707,14.51,14.577,4650000.0
2007-11-23 06:30:00,14.566,14.675,14.468,14.574,5350000.0
2007-11-23 07:00:00,14.498,14.651,14.427,14.597,9950000.0
2007-11-23 07:30:00,14.549,14.643,14.447,14.551,11550000.0
2007-11-23 08:00:00,14.534,14.69,14.434,14.511,12800000.0
2007-11-23 08:30:00,14.554,14.656,14.489,14.551,11600000.0
2007-11-23 09:00:00,14.596,14.698,14.473,14.673,13550000.0
2007-11-23 09:30:00,14.605,14.776,14.497,14.619,12850000.0
2007-11-23 10:00:00,14.656,14.696,14.43,14.489,13450000.0
2007-11-23 10:30:00,14.624,14.683,14.44,14.605,13400000.0
2007-11-23 11:00:00,14.513,14.612,14.339,14.444,13550000.0
2007-11-23 11:30:00,14.429,14.586,14.294,14.512,13700000.0
2007-11-23 12:00:00,14.477,14.633,14.325,14.474,13050000.0
2007-11-23 12:30:00,14.446,14.549,14.346,14.42,12850000.0
2007-11-23 13:00:00,14.491,14.551,14.333,14.47,12950000.0
2007-11-23 13:30:00,14.419,14.572,14.361,14.508,12200000.0
2007-11-23 14:00:00,14.531,14.558,14.348,14.407,12800000.0
2007-11-23 14:30:00,14.488,14.547,14.346,14.501,12450000.0
2007-11-23 15:00:00,14.404,14.553,14.355,14.465,12800000.0
2007-11-23 15:30:00,14.506,14.649,14.348,14.542,13200000.0
2007-11-23 16:00:00,14.512,14.651,14.394,14.538,12800000.0
2007-11-23 16:30:00,14.511,14.686,14.425,14.533,13200000.0
2007-11-23 17:00:00,14.486,14.67,14.451,14.571,12900000.0
2007-11-23 17:30:00,14.611,14.688,14.447,14.636,13450000.0
2007-11-23 18:00:00,14.634,14.732,14.486,14.692,11800000.0
2007-11-23 18:30:00,14.726,14.848,14.542,14.587,11850000.0
2007-11-23 19:00:00,14.66,14.747,14.518,14.583,12600000.0
2007-11-23 19:30:00,14.736,14.805,14.541,14.666,12650000.0
2007-11-23 20:00:00,14.647,14.774,14.507,14.59,11800000.0
2007-11-23 20:30:00,14.591,14.712,14.522,14.651,8800000.0
2007-11-23 21:00:00,14.639,14.7,14.538,14.558,7400000.0
2007-11-23 21:30:00,14.627,14.708,14.537,14.619,5700000.0
2007-11-23 22:00:00,14.703,14.779,14.591,14.7,5300000.0
2007-11-23 22:30:00,14.666,14.774,14.596,14.683,3150000.0
2007-11-23 23:00:00,14.746,14.777,14.579,14.777,2700000.0
2007-11-23 23:30:00,14.719,14.771,14.613,14.718,2850000.0
2007-11-26 00:00:00,14.79,15.0,14.6,14.666,1000000.0
2007-11-26 00:30:00,14.719,14.761,14.613,14.761,1650000.0
2007-11-26 01:00:00,14.698,14.863,14.623,14.819,10200000.0
2007-11-26 01:30:00,14.8,14.869,14.68,14.744,6300000.0
2007-11-26 02:00:00,14.807,14.935,14.7,14.889,9350000.0
2007-11-26 02:30:00,14.822,14.943,14.703,14.909,12400000.0
2007-11-26 03:00:00,14.808,14.959,14.747,14.804,7650000.0
2007-11-26 03:30:00,14.762,14.847,14.605,14.769,8850000.0
2007-11-26 04:00:00,14.646,14.823,14.621,14.652,6550000.0
2007-11-26 04:30:00,14.75,14.832,14.597,14.814,7600000.0
2007-11-26 05:00:00,14.68,14.873,14.653,14.834,5600000.0
2007-11-26 05:30:00,14.721,14.856,14.699,14.796,3550000.0
2007-11-26 06:00:00,14.749,14.922,14.675,14.76,7350000.0
2007-11-26 06:30:00,14.725,14.843,14.64,14.826,7850000.0
2007-11-26 07:00:00,14.687,14.841,14.589,14.745,9800000.0
2007-11-26 07:30:00,14.685,14.808,14.572,14.668,11500000.0
2007-11-26 08:00:00,14.608,14.798,14.581,14.631,11950000.0
2007-11-26 08:30:00,14.646,14.795,14.574,14.664,10550000.0
2007-11-26 09:00:00,14.701,14.843,14.609,14.784,13700000.0
2007-11-26 09:30:00,14.73,14.916,14.663,14.81,13250000.0
2007-11-26 10:00:00,14.855,14.89,14.647,14.692,13450000.0
2007-11-26 10:30:00,14.84,14.942,14.68,14.908,13400000.0
2007-11-26 11:00:00,14.828,14.954,14.704,14.794,13650000.0
2007-11-26 11:30:00,14.829,14.964,14.753,14.941,13700000.0
2007-11-26 12:00:00,14.894,15.005,14.788,14.913,13050000.0
2007-11-26 12:30:00,14.865,14.983,14.779,14.787,12850000.0
2007-11-26 13:00:00,14.918,14.939,14.699,14.864,12950000.0
2007-11-26 13:30:00,14.76,14.906,14.69,14.816,12200000.0
2007-11-26 14:00:00,14.857,14.975,14.718,14.807,12800000.0
2007-11-26 14:30:00,14.865,14.921,14.637,14.82,12700000.0
2007-11-26 15:00:00,14.729,14.856,14.612,14.754,12900000.0
2007-11-26 15:30:00,14.767,14.872,14.617,14.742,13500000.0
2007-11-26 16:00:00,14.694,14.786,14.564,14.68,12800000.0
2007-11-26 16:30:00,14.671,14.861,14.567,14.769,13200000.0
2007-11-26 17:00:00,14.701,14.883,14.587,14.703,13000000.0
2007-11-26 17:30:00,14.689,14.763,14.482,14.586,13450000.0
2007-11-26 18:00:00,14.592,14.674,14.464,14.619,12200000.0
2007-11-26 18:30:00,14.669,14.727,14.508,14.587,12150000.0
2007-11-26 19:00:00,14.646,14.712,14.484,14.571,12750000.0
2007-11-26 19:30:00,14.69,14.819,14.544,14.767,12850000.0
2007-11-26 20:00:00,14.725,14.842,14.604,14.773,12550000.0
2007-11-26 20:30:00,14.673,14.828,14.593,14.728,10750000.0
2007-11-26 21:00:00,14.755,14.823,14.586,14.663,9450000.0
2007-11-26 21:30:00,14.768,14.794,14.601,14.718,7700000.0
2007-11-26 22:00:00,14.76,14.76,14.566,14.687,6700000.0
2007-11-26 22:30:00,14.63,14.739,14.548,14.619,10150000.0
2007-11-26 23:00:00,14.688,14.724,14.525,14.578,6250000.0
2007-11-26 23:30:00,14.599,14.747,14.558,14.592,8050000.0
2007-11-27 00:00:00,14.643,14.742,14.542,14.653,3850000.0
2007-11-27 00:30:00,14.649,14.802,14.543,14.802,1650000.0
2007-11-27 01:00:00,14.63,14.753,14.477,14.633,8850000.0
2007-11-27 01:30:00,14.608,14.73,14.497,14.539,6850000.0
2007-11-27 02:00:00,14.636,14.749,14.524,14.619,5250000.0
2007-11-27 02:30:00,14.642,14.686,14.515,14.655,6750000.0
2007-11-27 03:00:00,14.674,14.728,14.555,14.67,6700000.0
2007-11-27 03:30:00,14.61,14.742,14.552,14.654,4400000.0
2007-11-27 04:00:00,14.659,14.702,14.553,14.623,2800000.0
2007-11-27 04:30:00,14.662,14.711,14.538,14.711,3350000.0
2007-11-27 05:00:00,14.683,14.779,14.592,14.719,3900000.0
2007-11-27 05:30:00,14.719,14.776,14.578,14.596,4950000.0
2007-11-27 06:00:00,14.628,14.747,14.568,14.636,4850000.0
2007-11-27 06:30:00,14.622,14.74,14.542,14.659,6900000.0
2007-11-27 07:00:00,14.596,14.748,14.539,14.7,9450000.0
2007-11-27 07:30:00,14.644,14.745,14.547,14.621,9900000.0
2007-11-27 08:00:00,14.558,14.775,14.556,14.598,12800000.0
2007-11-27 08:30:00,14.634,14.784,14.558,14.628,11600000.0
2007-11-27 09:00:00,14.662,14.797,14.539,14.674,12900000.0
2007-11-27 09:30:00,14.622,14.742,14.523,14.636,13450000.0
2007-11-27 10:00:00,14.655,14.728,14.502,14.518,13450000.0
2007-11-27 10:30:00,14.664,14.696,14.468,14.652,13400000.0
2007-11-27 11:00:00,14.576,14.736,14.448,14.544,13050000.0
2007-11-27 11:30:00,14.58,14.696,14.424,14.586,13700000.0
2007-11-27 12:00:00,14.538,14.685,14.446,14.622,13050000.0
2007-11-27 12:30:00,14.566,14.722,14.49,14.58,12850000.0
2007-11-27 13:00:00,14.664,14.723,14.467,14.594,12950000.0
2007-11-27 13:30:00,14.529,14.699,14.464,14.569,12200000.0
2007-11-27 14:00:00,14.617,14.64,14.372,14.409,12800000.0
2007-11-27 14:30:00,14.489,14.563,14.293,14.451,12700000.0
2007-11-27 15:00:00,14.369,14.572,14.29,14.495,13000000.0
2007-11-27 15:30:00,14.501,14.565,14.325,14.444,13600000.0
2007-11-27 16:00:00,14.4,14.521,14.253,14.367,12800000.0
2007-11-27 16:30:00,14.37,14.519,14.259,14.369,13200000.0
2007-11-27 17:00:00,14.295,14.45,14.21,14.407,12850000.0
2007-11-27 17:30:00,14.406,14.466,14.251,14.426,13600000.0
2007-11-27 18:00:00,14.454,14.465,14.174,14.31,12250000.0
2007-11-27 18:30:00,14.331,14.379,14.157,14.268,11750000.0
2007-11-27 19:00:00,14.269,14.348,14.14,14.202,12850000.0
2007-11-27 19:30:00,14.338,14.453,14.186,14.321,12650000.0
2007-11-27 20:00:00,14.321,14.527,14.215,14.433,12100000.0
2007-11-27 20:30:00,14.364,14.496,14.294,14.411,8400000.0
2007-11-27 21:00:00,14.431,14.466,14.236,14.293,10200000.0
2007-11-27 21:30:00,14.322,14.447,14.181,14.319,9800000.0
2007-11-27 22:00:00,14.268,14.443,14.222,14.373,5750000.0
2007-11-27 22:30:00,14.395,14.425,14.247,14.352,4350000.0
2007-11-27 23:00:00,14.369,14.43,14.263,14.365,4650000.0
2007-11-27 23:30:00,14.374,14.443,14.282,14.343,3000000.0
2007-11-28 00:00:00,14.305,14.443,14.248,14.312,2400000.0
2007-11-28 00:30:00,14.399,14.434,14.265,14.379,4400000.0
2007-11-28 01:00:00,14.41,14.533,14.304,14.445,6200000.0
2007-11-28 01:30:00,14.439,14.558,14.333,14.427,5250000.0
2007-11-28 02:00:00,14.461,14.479,14.313,14.461,4400000.0
2007-11-28 02:30:00,14.379,14.484,14.291,14.377,5650000.0
2007-11-28 03:00:00,14.373,14.435,14.274,14.362,4750000.0
2007-11-28 03:30:00,14.389,14.439,14.191,14.322,9300000.0
2007-11-28 04:00:00,14.354,14.409,14.234,14.273,4550000.0
2007-11-28 04:30:00,14.338,14.379,14.152,14.35,6150000.0
2007-11-28 05:00:00,14.226,14.354,14.15,14.294,6250000.0
2007-11-28 05:30:00,14.292,14.346,14.151,14.276,5300000.0
2007-11-28 06:00:00,14.266,14.37,14.157,14.257,5400000.0
2007-11-28 06:30:00,14.222,14.359,14.173,14.349,7150000.0
2007-11-28 07:00:00,14.226,14.342,14.123,14.299,10600000.0
2007-11-28 07:30:00,14.251,14.319,14.103,14.191,12050000.0
2007-11-28 08:00:00,14.135,14.323,14.071,14.144,12550000.0
2007-11-28 08:30:00,14.157,14.31,14.116,14.209,11250000.0
2007-11-28 09:00:00,14.218,14.327,14.107,14.212,13850000.0
2007-11-28 09:30:00,14.168,14.258,14.051,14.2,13150000.0
2007-11-28 10:00:00,14.222,14.257,13.994,14.098,13050000.0
2007-11-28 10:30:00,14.216,14.249,14.011,14.14,13400000.0
2007-11-28 11:00:00,14.039,14.203,13.972,14.035,13550000.0
2007-11-28 11:30:00,14.043,14.194,13.969,14.149,13700000.0
2007-11-28 12:00:00,14.077,14.23,13.987,14.142,13050000.0
2007-11-28 12:30:00,14.075,14.242,13.997,14.129,13050000.0
2007-11-28 13:00:00,14.217,14.292,14.035,14.152,13000000.0
2007-11-28 13:30:00,14.086,14.274,14.027,14.16,12200000.0
2007-11-28 14:00:00,14.235,14.292,14.078,14.141,12800000.0
2007-11-28 14:30:00,14.221,14.273,14.062,14.24,12750000.0
2007-11-28 15:00:00,14.135,14.362,14.075,14.359,13050000.0
2007-11-28 15:30:00,14.359,14.51,14.237,14.411,13500000.0
2007-11-28 16:00:00,14.359,14.47,14.259,14.363,12800000.0
2007-11-28 16:30:00,14.347,14.488,14.225,14.347,13200000.0
2007-11-28 17:00:00,14.261,14.436,14.227,14.396,13100000.0
2007-11-28 17:30:00,14.409,14.459,14.201,14.317,13500000.0
2007-11-28 18:00:00,14.326,14.332,14.089,14.239,12300000.0
2007-11-28 18:30:00,14.258,14.304,14.073,14.221,12050000.0
2007-11-28 19:00:00,14.262,14.349,14.123,14.175,13050000.0
2007-11-28 19:30:00,14.316,14.374,14.149,14.308,12850000.0
2007-11-28 20:00:00,14.275,14.352,14.12,14.322,11800000.0
2007-11-28 20:30:00,14.235,14.414,14.157,14.374,9000000.0
2007-11-28 21:00:00,14.355,14.438,14.226,14.239,9800000.0
2007-11-28 21:30:00,14.342,14.441,14.226,14.389,8250000.0
2007-11-28 22:00:00,14.338,14.438,14.255,14.35,6500000.0
2007-11-28 22:30:00,14.359,14.429,14.27,14.333,4800000.0
2007-11-28 23:00:00,14.393,14.408,14.267,14.392,3650000.0
2007-11-28 23:30:00,14.359,14.432,14.253,14.355,3950000.0
2007-11-29 00:00:00,14.367,14.412,14.253,14.412,3400000.0
2007-11-29 00:30:00,14.359,14.394,14.234,14.34,1950000.0
2007-11-29 01:00:00,14.385,14.464,14.237,14.382,5500000.0
2007-11-29 01:30:00,14.278,14.46,14.261,14.411,5300000.0
2007-11-29 02:00:00,14.359,14.434,14.253,14.254,4600000.0
2007-11-29 02:30:00,14.366,14.42,14.239,14.365,6100000.0
2007-11-29 03:00:00,14.392,14.429,14.253,14.348,4500000.0
2007-11-29 03:30:00,14.393,14.479,14.263,14.318,5800000.0
2007-11-29 04:00:00,14.317,14.407,14.25,14.354,3350000.0
2007-11-29 04:30:00,14.36,14.427,14.212,14.392,6100000.0
2007-11-29 05:00:00,14.374,14.44,14.243,14.384,4550000.0
2007-11-29 05:30:00,14.369,14.435,14.263,14.435,3750000.0
2007-11-29 06:00:00,14.379,14.441,14.268,14.322,4850000.0
2007-11-29 06:30:00,14.322,14.466,14.256,14.438,8450000.0
2007-11-29 07:00:00,14.316,14.472,14.274,14.42,9200000.0
2007-11-29 07:30:00,14.376,14.484,14.271,14.369,11850000.0
2007-11-29 08:00:00,14.297,14.502,14.261,14.326,12800000.0
2007-11-29 08:30:00,14.352,14.503,14.275,14.329,11600000.0
2007-11-29 09:00:00,14.344,14.474,14.255,14.387,13150000.0
2007-11-29 09:30:00,14.351,14.499,14.253,14.402,12850000.0
2007-11-29 10:00:00,14.466,14.484,14.219,14.243,13600000.0
2007-11-29 10:30:00,14.379,14.449,14.202,14.422,13400000.0
2007-11-29 11:00:00,14.338,14.476,14.234,14.326,13550000.0
2007-11-29 11:30:00,14.331,14.475,14.238,14.378,13700000.0
2007-11-29 12:00:00,14.352,14.47,14.2,14.362,13050000.0
2007-11-29 12:30:00,14.337,14.457,14.208,14.285,13150000.0
2007-11-29 13:00:00,14.38,14.399,14.186,14.329,12950000.0
2007-11-29 13:30:00,14.251,14.395,14.197,14.312,12200000.0
2007-11-29 14:00:00,14.352,14.352,14.083,14.156,12800000.0
2007-11-29 14:30:00,14.232,14.303,14.076,14.276,12750000.0
2007-11-29 15:00:00,14.171,14.348,14.114,14.259,12800000.0
2007-11-29 15:30:00,14.255,14.336,14.059,14.272,13450000.0
2007-11-29 16:00:00,14.228,14.303,13.999,14.119,12800000.0
2007-11-29 16:30:00,14.109,14.251,13.996,14.106,13200000.0
2007-11-29 17:00:00,14.032,14.259,13.999,14.201,13150000.0
2007-11-29 17:30:00,14.196,14.25,14.064,14.202,13450000.0
2007-11-29 18:00:00,14.236,14.339,14.05,14.256,11950000.0
2007-11-29 18:30:00,14.299,14.344,14.114,14.18,12150000.0
2007-11-29 19:00:00,14.19,14.297,14.068,14.097,12700000.0
2007-11-29 19:30:00,14.26,14.359,14.083,14.244,13150000.0
2007-11-29 20:00:00,14.198,14.269,14.058,14.196,12950000.0
2007-11-29 20:30:00,14.133,14.267,14.021,14.161,10400000.0
2007-11-29 21:00:00,14.149,14.241,14.001,14.109,8800000.0
2007-11-29 21:30:00,14.209,14.249,14.025,14.18,8050000.0
2007-11-29 22:00:00,14.131,14.211,14.057,14.155,4650000.0
2007-11-29 22:30:00,14.196,14.246,14.071,14.109,7350000.0
2007-11-29 23:00:00,14.151,14.221,14.043,14.168,5350000.0
2007-11-29 23:30:00,14.139,14.175,13.968,14.125,6300000.0
2007-11-30 00:00:00,14.129,14.164,13.969,14.089,6050000.0
2007-11-30 00:30:00,14.109,14.144,14.003,14.008,1800000.0
2007-11-30 01:00:00,14.042,14.181,13.977,14.055,7450000.0
2007-11-30 01:30:00,14.089,14.15,13.952,14.107,6550000.0
2007-11-30 02:00:00,14.106,14.204,13.985,14.096,5550000.0
2007-11-30 02:30:00,14.179,14.243,14.023,14.153,8100000.0
2007-11-30 03:00:00,14.197,14.232,14.037,14.199,5750000.0
2007-11-30 03:30:00,14.214,14.228,14.022,14.128,4200000.0
2007-11-30 04:00:00,14.203,14.217,14.051,14.129,5750000.0
2007-11-30 04:30:00,14.162,14.232,14.049,14.226,4900000.0
2007-11-30 05:00:00,14.165,14.219,14.056,14.117,4750000.0
2007-11-30 05:30:00,14.169,14.256,14.047,14.07,4450000.0
2007-11-30 06:00:00,14.055,14.211,14.02,14.126,5700000.0
2007-11-30 06:30:00,14.119,14.249,14.065,14.164,7800000.0
2007-11-30 07:00:00,14.106,14.258,14.027,14.19,9100000.0
2007-11-30 07:30:00,14.16,14.273,14.052,14.152,11550000.0
2007-11-30 08:00:00,14.083,14.24,14.018,14.063,12800000.0
2007-11-30 08:30:00,14.079,14.189,13.994,14.057,11650000.0
2007-11-30 09:00:00,14.092,14.204,13.988,14.144,13750000.0
2007-11-30 09:30:00,14.097,14.216,13.992,14.128,13250000.0
2007-11-30 10:00:00,14.154,14.222,13.983,13.994,13600000.0
2007-11-30 10:30:00,14.168,14.256,14.014,14.221,13400000.0
2007-11-30 11:00:00,14.134,14.26,14.02,14.125,13550000.0
2007-11-30 11:30:00,14.107,14.267,14.014,14.197,13700000.0
2007-11-30 12:00:00,14.112,14.244,13.997,14.099,13200000.0
2007-11-30 12:30:00,14.069,14.203,13.998,14.093,12850000.0
2007-11-30 13:00:00,14.173,14.232,13.967,14.163,13150000.0
2007-11-30 13:30:00,14.051,14.209,13.988,14.142,12200000.0
2007-11-30 14:00:00,14.182,14.225,13.988,14.031,12800000.0
2007-11-30 14:30:00,14.131,14.197,13.967,14.133,12450000.0
2007-11-30 15:00:00,14.053,14.182,13.939,14.104,12800000.0
2007-11-30 15:30:00,14.106,14.161,13.949,14.081,13600000.0
2007-11-30 16:00:00,14.042,14.157,13.871,13.968,12800000.0
2007-11-30 16:30:00,13.931,14.077,13.791,13.857,13200000.0
2007-11-30 17:00:00,13.794,13.93,13.649,13.811,13100000.0
2007-11-30 17:30:00,13.81,13.877,13.633,13.866,13700000.0
2007-11-30 18:00:00,13.856,13.961,13.696,13.908,12300000.0
2007-11-30 18:30:00,13.912,14.004,13.716,13.78,11900000.0
2007-11-30 19:00:00,13.858,13.956,13.701,13.812,12900000.0
2007-11-30 19:30:00,13.906,14.058,13.772,14.016,13150000.0
2007-11-30 20:00:00,13.971,14.032,13.771,13.93,12450000.0
2007-11-30 20:30:00,13.84,14.025,13.804,13.941,9650000.0
2007-11-30 21:00:00,13.911,13.986,13.78,13.803,8800000.0
2007-11-30 21:30:00,13.901,13.953,13.773,13.899,7200000.0
2007-11-30 22:00:00,13.87,13.967,13.775,13.893,5050000.0
2007-11-30 22:30:00,13.911,13.972,13.825,13.871,3650000.0
2007-11-30 23:00:00,13.928,13.972,13.81,13.887,4400000.0
2007-11-30 23:30:00,13.878,14.028,13.8,13.879,5550000.0
2007-12-03 00:00:00,13.95,14.22,13.79,13.805,1150000.0
2007-12-03 00:30:00,13.922,13.948,13.804,13.848,1900000.0
2007-12-03 01:00:00,13.978,13.984,13.787,13.949,5950000.0
2007-12-03 01:30:00,13.934,14.025,13.811,13.923,4650000.0
2007-12-03 02:00:00,13.956,14.015,13.825,13.96,5500000.0
2007-12-03 02:30:00,13.915,14.027,13.829,13.92,4850000.0
2007-12-03 03:00:00,14.002,14.029,13.833,13.939,2200000.0
2007-12-03 03:30:00,13.986,14.038,13.873,13.999,5350000.0
2007-12-03 04:00:00,13.994,14.026,13.879,13.914,3400000.0
2007-12-03 04:30:00,14.028,14.043,13.908,13.925,1300000.0
2007-12-03 05:00:00,13.955,14.067,13.833,13.957,3650000.0
2007-12-03 05:30:00,13.966,14.05,13.87,14.006,2000000.0
2007-12-03 06:00:00,13.974,14.028,13.858,13.893,3300000.0
2007-12-03 06:30:00,13.893,14.037,13.823,13.986,5250000.0
2007-12-03 07:00:00,14.029,14.079,13.84,13.853,8050000.0
2007-12-03 07:30:00,13.945,14.023,13.811,13.957,10600000.0
2007-12-03 08:00:00,13.982,14.098,13.833,14.018,12400000.0
2007-12-03 08:30:00,13.882,14.061,13.842,13.98,12600000.0
2007-12-03 09:00:00,13.931,14.085,13.832,14.037,11750000.0
2007-12-03 09:30:00,13.983,14.058,13.798,13.986,11350000.0
2007-12-03 10:00:00,13.957,14.03,13.736,13.926,13450000.0
2007-12-03 10:30:00,13.876,13.961,13.711,13.74,12700000.0
2007-12-03 11:00:00,13.812,13.953,13.7,13.795,13200000.0
2007-12-03 11:30:00,13.811,13.969,13.715,13.839,12800000.0
2007-12-03 12:00:00,13.887,13.948,13.749,13.868,12700000.0
2007-12-03 12:30:00,13.836,13.939,13.646,13.697,12800000.0
2007-12-03 13:00:00,13.803,13.845,13.638,13.804,12450000.0
2007-12-03 13:30:00,13.739,13.873,13.662,13.832,12800000.0
2007-12-03 14:00:00,13.764,13.847,13.628,13.678,12200000.0
2007-12-03 14:30:00,13.791,13.898,13.621,13.788,12950000.0
2007-12-03 15:00:00,13.689,13.889,13.643,13.811,12850000.0
2007-12-03 15:30:00,13.861,13.953,13.722,13.846,13050000.0
2007-12-03 16:00:00,13.885,14.003,13.75,13.85,13700000.0
2007-12-03 16:30:00,13.804,13.97,13.762,13.866,13550000.0
2007-12-03 17:00:00,13.972,14.06,13.738,14.009,13400000.0
2007-12-03 17:30:00,13.884,14.059,13.86,14.024,13450000.0
2007-12-03 18:00:00,13.995,14.167,13.894,14.078,13250000.0
2007-12-03 18:30:00,14.137,14.182,13.958,14.064,13250000.0
2007-12-03 19:00:00,14.022,14.123,13.891,13.967,11600000.0
2007-12-03 19:30:00,13.942,14.164,13.907,13.932,12800000.0
2007-12-03 20:00:00,14.019,14.137,13.895,14.006,11800000.0
2007-12-03 20:30:00,14.052,14.099,13.873,13.951,10750000.0
2007-12-03 21:00:00,14.008,14.074,13.869,13.962,9500000.0
2007-12-03 21:30:00,14.016,14.09,13.898,14.09,7000000.0
2007-12-03 22:00:00,14.046,14.098,13.921,13.989,5700000.0
2007-12-03 22:30:00,14.052,14.097,13.898,13.986,6400000.0
2007-12-03 23:00:00,14.081,14.105,13.945,14.065,3350000.0
2007-12-03 23:30:00,14.014,14.096,13.943,14.047,3150000.0
2007-12-04 00:00:00,14.03,14.134,13.983,14.035,3000000.0
2007-12-04 00:30:00,14.132,14.136,13.982,13.982,2100000.0
2007-12-04 01:00:00,14.081,14.131,13.97,14.089,3950000.0
2007-12-04 01:30:00,14.112,14.147,13.967,14.076,3650000.0
2007-12-04 02:00:00,14.059,14.131,13.952,14.042,4850000.0
2007-12-04 02:30:00,13.989,14.127,13.957,14.102,3900000.0
2007-12-04 03:00:00,14.084,14.14,13.927,14.033,2750000.0
2007-12-04 03:30:00,14.092,14.113,13.921,14.083,3450000.0
2007-12-04 04:00:00,14.089,14.103,13.94,13.988,2050000.0
2007-12-04 04:30:00,13.982,14.116,13.918,14.061,6000000.0
2007-12-04 05:00:00,14.036,14.131,13.916,14.039,5550000.0
2007-12-04 05:30:00,14.031,14.118,13.93,13.93,3050000.0
2007-12-04 06:00:00,14.039,14.074,13.938,13.938,2200000.0
2007-12-04 06:30:00,13.944,14.136,13.909,14.061,8800000.0
2007-12-04 07:00:00,14.041,14.151,13.889,14.01,9250000.0
2007-12-04 07:30:00,14.076,14.126,13.917,14.023,10450000.0
2007-12-04 08:00:00,14.045,14.143,13.93,14.072,11550000.0
2007-12-04 08:30:00,13.922,14.14,13.898,14.033,8900000.0
2007-12-04 09:00:00,13.995,14.097,13.901,14.034,11750000.0
2007-12-04 09:30:00,14.038,14.125,13.898,14.057,12150000.0
2007-12-04 10:00:00,14.047,14.065,13.853,14.022,13450000.0
2007-12-04 10:30:00,14.016,14.106,13.826,13.845,13100000.0
2007-12-04 11:00:00,13.945,14.05,13.843,13.954,12800000.0
2007-12-04 11:30:00,13.971,14.055,13.868,13.939,12800000.0
2007-12-04 12:00:00,13.978,14.09,13.857,14.046,13550000.0
2007-12-04 12:30:00,14.035,14.102,13.863,13.955,12400000.0
2007-12-04 13:00:00,14.053,14.15,13.884,14.064,12450000.0
2007-12-04 13:30:00,14.002,14.177,13.936,14.15,12750000.0
2007-12-04 14:00:00,14.119,14.233,14.012,14.081,12350000.0
2007-12-04 14:30:00,14.13,14.256,14.026,14.242,12550000.0
2007-12-04 15:00:00,14.167,14.26,14.043,14.106,12550000.0
2007-12-04 15:30:00,14.148,14.276,14.014,14.203,13050000.0
2007-12-04 16:00:00,14.266,14.298,14.097,14.168,13600000.0
2007-12-04 16:30:00,14.147,14.301,14.038,14.137,13400000.0
2007-12-04 17:00:00,14.223,14.276,14.037,14.194,13400000.0
2007-12-04 17:30:00,14.08,14.282,14.058,14.262,13450000.0
2007-12-04 18:00:00,14.227,14.323,14.063,14.179,12900000.0
2007-12-04 18:30:00,14.231,14.282,14.092,14.185,13350000.0
2007-12-04 19:00:00,14.158,14.35,14.108,14.203,11900000.0
2007-12-04 19:30:00,14.25,14.396,14.168,14.202,13250000.0
2007-12-04 20:00:00,14.234,14.34,14.115,14.2,12700000.0
2007-12-04 20:30:00,14.265,14.289,14.1,14.126,9200000.0
2007-12-04 21:00:00,14.188,14.314,14.109,14.215,9100000.0
2007-12-04 21:30:00,14.222,14.31,14.118,14.274,6350000.0
2007-12-04 22:00:00,14.25,14.339,14.149,14.229,4850000.0
2007-12-04 22:30:00,14.233,14.306,14.117,14.268,4100000.0
2007-12-04 23:00:00,14.175,14.312,14.154,14.29,3550000.0
2007-12-04 23:30:00,14.224,14.284,14.133,14.177,3550000.0
2007-12-05 00:00:00,14.215,14.348,14.133,14.184,3150000.0
2007-12-05 00:30:00,14.272,14.272,14.131,14.154,1750000.0
2007-12-05 01:00:00,14.265,14.332,14.144,14.185,4350000.0
2007-12-05 01:30:00,14.185,14.367,14.179,14.264,4350000.0
2007-12-05 02:00:00,14.362,14.385,14.219,14.359,3200000.0
2007-12-05 02:30:00,14.295,14.372,14.193,14.332,3900000.0
2007-12-05 03:00:00,14.294,14.375,14.166,14.26,4500000.0
2007-12-05 03:30:00,14.241,14.362,14.16,14.247,4300000.0
2007-12-05 04:00:00,14.293,14.329,14.128,14.215,3200000.0
2007-12-05 04:30:00,14.212,14.376,14.179,14.22,2400000.0
2007-12-05 05:00:00,14.289,14.323,14.18,14.185,2650000.0
2007-12-05 05:30:00,14.312,14.312,14.13,14.17,3350000.0
2007-12-05 06:00:00,14.239,14.324,14.108,14.277,4650000.0
2007-12-05 06:30:00,14.208,14.356,14.133,14.301,6600000.0
2007-12-05 07:00:00,14.326,14.422,14.181,14.207,6250000.0
2007-12-05 07:30:00,14.339,14.415,14.166,14.323,8550000.0
2007-12-05 08:00:00,14.315,14.398,14.167,14.373,12400000.0
2007-12-05 08:30:00,14.193,14.375,14.155,14.258,11900000.0
2007-12-05 09:00:00,14.242,14.41,14.164,14.314,11750000.0
2007-12-05 09:30:00,14.308,14.37,14.122,14.307,11700000.0
2007-12-05 10:00:00,14.277,14.349,14.094,14.241,13450000.0
2007-12-05 10:30:00,14.256,14.353,14.093,14.12,12650000.0
2007-12-05 11:00:00,14.227,14.341,14.115,14.199,13200000.0
2007-12-05 11:30:00,14.227,14.328,14.119,14.213,12800000.0
2007-12-05 12:00:00,14.234,14.314,14.075,14.234,13550000.0
2007-12-05 12:30:00,14.229,14.347,14.128,14.168,12950000.0
2007-12-05 13:00:00,14.297,14.354,14.117,14.252,12250000.0
2007-12-05 13:30:00,14.207,14.332,14.111,14.301,11850000.0
2007-12-05 14:00:00,14.254,14.323,14.103,14.156,11700000.0
2007-12-05 14:30:00,14.226,14.327,14.042,14.295,12500000.0
2007-12-05 15:00:00,14.188,14.31,14.027,14.109,12550000.0
2007-12-05 15:30:00,14.143,14.225,14.027,14.117,13250000.0
2007-12-05 16:00:00,14.182,14.263,14.006,14.133,13800000.0
2007-12-05 16:30:00,14.107,14.252,14.0,14.034,13700000.0
2007-12-05 17:00:00,14.121,14.184,13.966,14.162,13400000.0
2007-12-05 17:30:00,14.047,14.256,14.003,14.131,13500000.0
2007-12-05 18:00:00,14.075,14.213,13.989,14.132,12650000.0
2007-12-05 18:30:00,14.195,14.258,14.037,14.155,13400000.0
2007-12-05 19:00:00,14.129,14.249,14.029,14.056,11850000.0
2007-12-05 19:30:00,14.075,14.323,14.052,14.144,12950000.0
2007-12-05 20:00:00,14.221,14.351,14.131,14.213,12150000.0
2007-12-05 20:30:00,14.291,14.343,14.106,14.156,8950000.0
2007-12-05 21:00:00,14.217,14.317,14.047,14.144,9250000.0
2007-12-05 21:30:00,14.177,14.229,14.022,14.155,9750000.0
2007-12-05 22:00:00,14.174,14.251,14.056,14.158,6500000.0
2007-12-05 22:30:00,14.143,14.232,14.047,14.204,5250000.0
2007-12-05 23:00:00,14.084,14.273,14.084,14.205,3050000.0
2007-12-05 23:30:00,14.134,14.231,14.022,14.124,5050000.0
2007-12-06 00:00:00,14.091,14.243,14.063,14.204,2600000.0
2007-12-06 00:30:00,14.222,14.222,14.081,14.147,1250000.0
2007-12-06 01:00:00,14.217,14.25,14.073,14.104,6400000.0
2007-12-06 01:30:00,14.24,14.258,14.063,14.194,3950000.0
2007-12-06 02:00:00,14.11,14.262,14.081,14.167,3650000.0
2007-12-06 02:30:00,14.154,14.28,14.08,14.18,4000000.0
2007-12-06 03:00:00,14.177,14.267,14.063,14.228,4550000.0
2007-12-06 03:30:00,14.112,14.227,14.063,14.07,2150000.0
2007-12-06 04:00:00,14.055,14.227,14.043,14.078,5850000.0
2007-12-06 04:30:00,14.104,14.226,14.038,14.116,2750000.0
2007-12-06 05:00:00,14.138,14.202,14.004,14.064,3450000.0
2007-12-06 05:30:00,14.172,14.193,14.04,14.159,2750000.0
2007-12-06 06:00:00,14.139,14.206,14.048,14.069,3450000.0
2007-12-06 06:30:00,14.068,14.224,14.022,14.115,5050000.0
2007-12-06 07:00:00,14.172,14.219,14.01,14.023,9300000.0
2007-12-06 07:30:00,14.169,14.191,13.961,14.129,10900000.0
2007-12-06 08:00:00,14.141,14.226,13.999,14.202,10100000.0
2007-12-06 08:30:00,14.052,14.212,14.009,14.138,12250000.0
2007-12-06 09:00:00,14.093,14.2,14.0,14.154,11700000.0
2007-12-06 09:30:00,14.147,14.219,13.962,14.107,11700000.0
2007-12-06 10:00:00,14.111,14.157,13.912,14.073,12950000.0
2007-12-06 10:30:00,14.085,14.156,13.927,13.966,13100000.0
2007-12-06 11:00:00,14.02,14.154,13.949,14.029,13200000.0
2007-12-06 11:30:00,14.069,14.176,13.968,14.055,12400000.0
2007-12-06 12:00:00,14.092,14.165,13.958,14.113,13550000.0
2007-12-06 12:30:00,14.093,14.189,13.938,13.988,12750000.0
2007-12-06 13:00:00,14.095,14.104,13.906,14.055,12000000.0
2007-12-06 13:30:00,13.987,14.108,13.858,14.049,13100000.0
2007-12-06 14:00:00,14.011,14.069,13.868,13.923,12250000.0
2007-12-06 14:30:00,13.988,14.06,13.802,13.963,12650000.0
2007-12-06 15:00:00,13.909,14.058,13.831,13.969,12600000.0
2007-12-06 15:30:00,14.01,14.091,13.854,13.946,13150000.0
2007-12-06 16:00:00,14.016,14.191,13.873,14.106,13550000.0
2007-12-06 16:30:00,14.096,14.315,14.023,14.176,13650000.0
2007-12-06 17:00:00,14.247,14.473,14.108,14.404,13400000.0
2007-12-06 17:30:00,14.263,14.442,14.222,14.442,13150000.0
2007-12-06 18:00:00,14.409,14.517,14.286,14.344,13250000.0
2007-12-06 18:30:00,14.416,14.478,14.27,14.403,13600000.0
2007-12-06 19:00:00,14.385,14.509,14.285,14.366,12750000.0
2007-12-06 19:30:00,14.331,14.513,14.294,14.335,12750000.0
2007-12-06 20:00:00,14.4,14.483,14.267,14.374,12150000.0
2007-12-06 20:30:00,14.414,14.482,14.279,14.314,7450000.0
2007-12-06 21:00:00,14.389,14.477,14.286,14.373,7000000.0
2007-12-06 21:30:00,14.397,14.5,14.29,14.395,8650000.0
2007-12-06 22:00:00,14.364,14.499,14.296,14.389,4600000.0
2007-12-06 22:30:00,14.393,14.445,14.285,14.34,4300000.0
2007-12-06 23:00:00,14.409,14.442,14.283,14.415,3400000.0
2007-12-06 23:30:00,14.344,14.423,14.283,14.312,2650000.0
2007-12-07 00:00:00,14.344,14.428,14.218,14.386,3950000.0
2007-12-07 00:30:00,14.366,14.422,14.261,14.278,1750000.0
2007-12-07 01:00:00,14.38,14.462,14.267,14.337,5300000.0
2007-12-07 01:30:00,14.363,14.461,14.286,14.44,4650000.0
2007-12-07 02:00:00,14.472,14.491,14.315,14.399,4300000.0
2007-12-07 02:30:00,14.425,14.496,14.302,14.396,4700000.0
2007-12-07 03:00:00,14.472,14.493,14.305,14.356,3750000.0
2007-12-07 03:30:00,14.453,14.475,14.301,14.367,3600000.0
2007-12-07 04:00:00,14.424,14.461,14.28,14.321,5400000.0
2007-12-07 04:30:00,14.332,14.486,14.284,14.397,3250000.0
2007-12-07 05:00:00,14.413,14.482,14.279,14.366,4350000.0
2007-12-07 05:30:00,14.32,14.484,14.32,14.429,2350000.0
2007-12-07 06:00:00,14.423,14.47,14.302,14.371,5000000.0
2007-12-07 06:30:00,14.328,14.517,14.28,14.406,7800000.0
2007-12-07 07:00:00,14.414,14.479,14.243,14.277,8300000.0
2007-12-07 07:30:00,14.405,14.429,14.205,14.373,10950000.0
2007-12-07 08:00:00,14.396,14.439,14.211,14.382,11850000.0
2007-12-07 08:30:00,14.246,14.464,14.233,14.365,11450000.0
2007-12-07 09:00:00,14.323,14.446,14.232,14.414,11750000.0
2007-12-07 09:30:00,14.389,14.428,14.206,14.347,10900000.0
2007-12-07 10:00:00,14.333,14.388,14.168,14.291,12950000.0
2007-12-07 10:30:00,14.296,14.404,14.179,14.19,13100000.0
2007-12-07 11:00:00,14.311,14.449,14.205,14.305,13200000.0
2007-12-07 11:30:00,14.326,14.456,14.216,14.296,12450000.0
2007-12-07 12:00:00,14.335,14.454,14.229,14.427,13550000.0
2007-12-07 12:30:00,14.419,14.464,14.257,14.308,13000000.0
2007-12-07 13:00:00,14.426,14.467,14.257,14.366,11800000.0
2007-12-07 13:30:00,14.339,14.496,14.28,14.466,12000000.0
2007-12-07 14:00:00,14.409,14.446,14.242,14.297,12150000.0
2007-12-07 14:30:00,14.376,14.444,14.244,14.422,12300000.0
2007-12-07 15:00:00,14.343,14.463,14.252,14.279,12650000.0
2007-12-07 15:30:00,14.345,14.519,14.234,14.396,13050000.0
2007-12-07 16:00:00,14.432,14.495,14.163,14.189,13850000.0
2007-12-07 16:30:00,14.177,14.336,14.117,14.16,13450000.0
2007-12-07 17:00:00,14.274,14.338,14.055,14.328,13400000.0
2007-12-07 17:30:00,14.137,14.362,14.127,14.337,13500000.0
2007-12-07 18:00:00,14.301,14.411,14.156,14.268,12900000.0
2007-12-07 18:30:00,14.304,14.35,14.154,14.314,13850000.0
2007-12-07 19:00:00,14.285,14.42,14.192,14.228,12350000.0
2007-12-07 19:30:00,14.256,14.388,14.154,14.171,12200000.0
2007-12-07 20:00:00,14.243,14.395,14.11,14.242,11800000.0
2007-12-07 20:30:00,14.327,14.357,14.132,14.211,9900000.0
2007-12-07 21:00:00,14.246,14.37,14.155,14.238,9000000.0
2007-12-07 21:30:00,14.307,14.374,14.158,14.283,6700000.0
2007-12-07 22:00:00,14.318,14.365,14.176,14.254,3000000.0
2007-12-07 22:30:00,14.293,14.392,14.192,14.308,3700000.0
2007-12-07 23:00:00,14.255,14.352,14.193,14.315,3850000.0
2007-12-07 23:30:00,14.264,14.352,14.198,14.249,1750000.0
2007-12-10 00:00:00,14.227,14.344,14.183,14.286,2150000.0
2007-12-10 00:30:00,14.289,14.331,14.181,14.188,2750000.0
2007-12-10 01:00:00,14.308,14.374,14.209,14.218,2450000.0
2007-12-10 01:30:00,14.232,14.323,14.198,14.296,2450000.0
2007-12-10 02:00:00,14.299,14.365,14.193,14.241,5200000.0
2007-12-10 02:30:00,14.205,14.335,14.174,14.288,4800000.0
2007-12-10 03:00:00,14.198,14.364,14.173,14.296,4950000.0
2007-12-10 03:30:00,14.279,14.328,14.171,14.277,4800000.0
2007-12-10 04:00:00,14.22,14.324,14.183,14.254,3650000.0
2007-12-10 04:30:00,14.294,14.356,14.183,14.283,4050000.0
2007-12-10 05:00:00,14.289,14.335,14.175,14.301,2900000.0
2007-12-10 05:30:00,14.274,14.352,14.183,14.316,3150000.0
2007-12-10 06:00:00,14.295,14.371,14.199,14.316,6200000.0
2007-12-10 06:30:00,14.272,14.384,14.197,14.295,7000000.0
2007-12-10 07:00:00,14.225,14.363,14.154,14.323,8200000.0
2007-12-10 07:30:00,14.263,14.368,14.166,14.281,7450000.0
2007-12-10 08:00:00,14.205,14.423,14.171,14.253,9450000.0
2007-12-10 08:30:00,14.19,14.393,14.164,14.245,11200000.0
2007-12-10 09:00:00,14.311,14.378,14.182,14.304,10300000.0
2007-12-10 09:30:00,14.275,14.383,14.154,14.312,11150000.0
2007-12-10 10:00:00,14.329,14.423,14.184,14.218,12650000.0
2007-12-10 10:30:00,14.367,14.412,14.192,14.377,13400000.0
2007-12-10 11:00:00,14.309,14.434,14.191,14.241,12650000.0
2007-12-10 11:30:00,14.29,14.408,14.179,14.335,13300000.0
2007-12-10 12:00:00,14.302,14.432,14.202,14.331,13050000.0
2007-12-10 12:30:00,14.305,14.407,14.194,14.275,11150000.0
2007-12-10 13:00:00,14.367,14.446,14.2,14.345,11400000.0
2007-12-10 13:30:00,14.281,14.41,14.177,14.32,11850000.0
2007-12-10 14:00:00,14.371,14.399,14.167,14.256,12200000.0
2007-12-10 14:30:00,14.318,14.434,14.198,14.386,11800000.0
2007-12-10 15:00:00,14.327,14.443,14.227,14.393,12350000.0
2007-12-10 15:30:00,14.393,14.451,14.234,14.355,13550000.0
2007-12-10 16:00:00,14.307,14.518,14.262,14.461,12800000.0
2007-12-10 16:30:00,14.443,14.71,14.36,14.551,13200000.0
2007-12-10 17:00:00,14.508,14.707,14.491,14.618,13100000.0
2007-12-10 17:30:00,14.64,14.717,14.497,14.613,13450000.0
2007-12-10 18:00:00,14.635,14.723,14.457,14.603,11700000.0
2007-12-10 18:30:00,14.647,14.67,14.431,14.539,11750000.0
2007-12-10 19:00:00,14.597,14.68,14.447,14.49,12600000.0
2007-12-10 19:30:00,14.623,14.682,14.468,14.608,12400000.0
2007-12-10 20:00:00,14.599,14.697,14.44,14.632,12100000.0
2007-12-10 20:30:00,14.521,14.643,14.45,14.6,8850000.0
2007-12-10 21:00:00,14.588,14.661,14.425,14.486,8500000.0
2007-12-10 21:30:00,14.557,14.663,14.475,14.619,6100000.0
2007-12-10 22:00:00,14.626,14.674,14.515,14.659,4550000.0
2007-12-10 22:30:00,14.626,14.681,14.513,14.621,4750000.0
2007-12-10 23:00:00,14.621,14.682,14.503,14.575,3000000.0
2007-12-10 23:30:00,14.558,14.687,14.496,14.605,5500000.0
2007-12-11 00:00:00,14.561,14.661,14.46,14.56,3650000.0
2007-12-11 00:30:00,14.486,14.649,14.453,14.649,1900000.0
2007-12-11 01:00:00,14.642,14.661,14.482,14.555,3150000.0
2007-12-11 01:30:00,14.551,14.694,14.492,14.631,4150000.0
2007-12-11 02:00:00,14.599,14.652,14.469,14.532,5900000.0
2007-12-11 02:30:00,14.543,14.654,14.458,14.534,5900000.0
2007-12-11 03:00:00,14.574,14.66,14.453,14.496,3350000.0
2007-12-11 03:30:00,14.53,14.615,14.467,14.615,2400000.0
2007-12-11 04:00:00,14.507,14.618,14.466,14.557,3500000.0
2007-12-11 04:30:00,14.566,14.679,14.466,14.548,4400000.0
2007-12-11 05:00:00,14.586,14.639,14.465,14.542,3650000.0
2007-12-11 05:30:00,14.611,14.624,14.446,14.614,3900000.0
2007-12-11 06:00:00,14.494,14.636,14.472,14.552,3250000.0
2007-12-11 06:30:00,14.542,14.636,14.447,14.636,5050000.0
2007-12-11 07:00:00,14.516,14.667,14.471,14.61,5950000.0
2007-12-11 07:30:00,14.547,14.655,14.462,14.612,5000000.0
2007-12-11 08:00:00,14.527,14.686,14.433,14.53,9300000.0
2007-12-11 08:30:00,14.575,14.705,14.479,14.598,9700000.0
2007-12-11 09:00:00,14.608,14.712,14.502,14.654,11450000.0
2007-12-11 09:30:00,14.612,14.715,14.496,14.64,12200000.0
2007-12-11 10:00:00,14.684,14.691,14.446,14.511,12250000.0
2007-12-11 10:30:00,14.669,14.727,14.469,14.623,13050000.0
2007-12-11 11:00:00,14.567,14.674,14.446,14.506,13500000.0
2007-12-11 11:30:00,14.535,14.667,14.413,14.588,13150000.0
2007-12-11 12:00:00,14.528,14.625,14.389,14.545,13200000.0
2007-12-11 12:30:00,14.51,14.65,14.409,14.505,11850000.0
2007-12-11 13:00:00,14.595,14.611,14.39,14.547,12850000.0
2007-12-11 13:30:00,14.475,14.63,14.384,14.544,12400000.0
2007-12-11 14:00:00,14.594,14.637,14.4,14.446,12750000.0
2007-12-11 14:30:00,14.52,14.65,14.39,14.594,11600000.0
2007-12-11 15:00:00,14.498,14.612,14.401,14.549,12150000.0
2007-12-11 15:30:00,14.557,14.591,14.367,14.507,13350000.0
2007-12-11 16:00:00,14.472,14.618,14.399,14.524,12600000.0
2007-12-11 16:30:00,14.517,14.656,14.43,14.501,13250000.0
2007-12-11 17:00:00,14.484,14.676,14.441,14.58,12650000.0
2007-12-11 17:30:00,14.579,14.663,14.439,14.523,12150000.0
2007-12-11 18:00:00,14.602,14.677,14.433,14.629,11900000.0
2007-12-11 18:30:00,14.631,14.746,14.472,14.609,11150000.0
2007-12-11 19:00:00,14.668,14.778,14.506,14.618,12750000.0
2007-12-11 19:30:00,14.706,14.759,14.528,14.664,12050000.0
2007-12-11 20:00:00,14.638,14.726,14.483,14.646,11550000.0
2007-12-11 20:30:00,14.629,14.717,14.488,14.684,11200000.0
2007-12-11 21:00:00,14.558,14.702,14.345,14.42,13600000.0
2007-12-11 21:30:00,14.509,14.545,14.353,14.388,11250000.0
2007-12-11 22:00:00,14.497,14.555,14.35,14.419,6900000.0
2007-12-11 22:30:00,14.427,14.481,14.261,14.369,8650000.0
2007-12-11 23:00:00,14.331,14.455,14.258,14.311,7450000.0
2007-12-11 23:30:00,14.409,14.448,14.278,14.399,5800000.0
2007-12-12 00:00:00,14.427,14.436,14.242,14.39,3750000.0
2007-12-12 00:30:00,14.336,14.444,14.278,14.395,2250000.0
2007-12-12 01:00:00,14.363,14.454,14.295,14.395,5200000.0
2007-12-12 01:30:00,14.387,14.514,14.318,14.514,4600000.0
2007-12-12 02:00:00,14.469,14.529,14.355,14.446,7050000.0
2007-12-12 02:30:00,14.454,14.6,14.376,14.489,7450000.0
2007-12-12 03:00:00,14.462,14.593,14.393,14.396,6350000.0
2007-12-12 03:30:00,14.466,14.544,14.301,14.331,6300000.0
2007-12-12 04:00:00,14.439,14.503,14.32,14.395,5700000.0
2007-12-12 04:30:00,14.416,14.454,14.322,14.347,3350000.0
2007-12-12 05:00:00,14.436,14.466,14.323,14.465,3100000.0
2007-12-12 05:30:00,14.376,14.489,14.309,14.446,4850000.0
2007-12-12 06:00:00,14.404,14.466,14.292,14.406,4150000.0
2007-12-12 06:30:00,14.356,14.54,14.315,14.513,7950000.0
2007-12-12 07:00:00,14.395,14.549,14.363,14.51,5300000.0
2007-12-12 07:30:00,14.471,14.564,14.364,14.495,9600000.0
2007-12-12 08:00:00,14.398,14.549,14.339,14.411,9350000.0
2007-12-12 08:30:00,14.537,14.582,14.353,14.47,11000000.0
2007-12-12 09:00:00,14.451,14.564,14.367,14.519,11400000.0
2007-12-12 09:30:00,14.542,14.593,14.366,14.483,11550000.0
2007-12-12 10:00:00,14.524,14.558,14.322,14.344,11600000.0
2007-12-12 10:30:00,14.492,14.578,14.323,14.484,13150000.0
2007-12-12 11:00:00,14.408,14.571,14.344,14.407,13750000.0
2007-12-12 11:30:00,14.434,14.567,14.378,14.501,13400000.0
2007-12-12 12:00:00,14.433,14.584,14.328,14.513,13150000.0
2007-12-12 12:30:00,14.465,14.625,14.385,14.47,12100000.0
2007-12-12 13:00:00,14.562,14.605,14.377,14.533,12600000.0
2007-12-12 13:30:00,14.455,14.636,14.398,14.558,12100000.0
2007-12-12 14:00:00,14.599,14.671,14.454,14.522,12750000.0
2007-12-12 14:30:00,14.578,14.654,14.446,14.601,11800000.0
2007-12-12 15:00:00,14.507,14.687,14.456,14.644,12400000.0
2007-12-12 15:30:00,14.611,14.694,14.496,14.641,13300000.0
2007-12-12 16:00:00,14.595,14.777,14.524,14.638,12700000.0
2007-12-12 16:30:00,14.639,14.796,14.527,14.627,13150000.0
2007-12-12 17:00:00,14.565,14.726,14.443,14.567,12750000.0
2007-12-12 17:30:00,14.593,14.672,14.462,14.531,12750000.0
2007-12-12 18:00:00,14.643,14.652,14.437,14.646,12250000.0
2007-12-12 18:30:00,14.646,14.652,14.466,14.569,11950000.0
2007-12-12 19:00:00,14.602,14.673,14.448,14.494,13100000.0
2007-12-12 19:30:00,14.654,14.697,14.446,14.599,12600000.0
2007-12-12 20:00:00,14.576,14.71,14.454,14.647,12700000.0
2007-12-12 20:30:00,14.578,14.663,14.466,14.619,7450000.0
2007-12-12 21:00:00,14.621,14.694,14.479,14.5,6900000.0
2007-12-12 21:30:00,14.622,14.663,14.485,14.589,5750000.0
2007-12-12 22:00:00,14.598,14.648,14.407,14.559,11150000.0
2007-12-12 22:30:00,14.55,14.67,14.451,14.589,6800000.0
2007-12-12 23:00:00,14.564,14.632,14.466,14.605,4300000.0
2007-12-12 23:30:00,14.599,14.643,14.471,14.603,3750000.0
2007-12-13 00:00:00,14.613,14.699,14.478,14.518,3150000.0
2007-12-13 00:30:00,14.536,14.677,14.494,14.514,2250000.0
2007-12-13 01:00:00,14.619,14.658,14.498,14.57,3100000.0
2007-12-13 01:30:00,14.575,14.672,14.503,14.623,4100000.0
2007-12-13 02:00:00,14.6,14.642,14.457,14.562,5300000.0
2007-12-13 02:30:00,14.619,14.627,14.456,14.562,3300000.0
2007-12-13 03:00:00,14.58,14.604,14.431,14.466,5800000.0
2007-12-13 03:30:00,14.574,14.62,14.455,14.62,2550000.0
2007-12-13 04:00:00,14.564,14.641,14.473,14.554,4150000.0
2007-12-13 04:30:00,14.548,14.621,14.464,14.558,4450000.0
2007-12-13 05:00:00,14.501,14.619,14.473,14.584,2650000.0
2007-12-13 05:30:00,14.58,14.632,14.473,14.598,3600000.0
2007-12-13 06:00:00,14.609,14.644,14.473,14.588,2950000.0
2007-12-13 06:30:00,14.532,14.641,14.472,14.569,3500000.0
2007-12-13 07:00:00,14.516,14.633,14.473,14.61,3650000.0
2007-12-13 07:30:00,14.564,14.675,14.448,14.531,6650000.0
2007-12-13 08:00:00,14.478,14.633,14.451,14.536,8150000.0
2007-12-13 08:30:00,14.545,14.649,14.421,14.534,10400000.0
2007-12-13 09:00:00,14.549,14.649,14.43,14.581,10850000.0
2007-12-13 09:30:00,14.453,14.629,14.437,14.568,10750000.0
2007-12-13 10:00:00,14.612,14.641,14.448,14.458,11000000.0
2007-12-13 10:30:00,14.608,14.651,14.435,14.604,11100000.0
2007-12-13 11:00:00,14.536,14.684,14.448,14.514,12650000.0
2007-12-13 11:30:00,14.527,14.658,14.4,14.582,12550000.0
2007-12-13 12:00:00,14.527,14.638,14.415,14.56,12100000.0
2007-12-13 12:30:00,14.513,14.633,14.39,14.482,11900000.0
2007-12-13 13:00:00,14.603,14.625,14.419,14.544,12250000.0
2007-12-13 13:30:00,14.436,14.617,14.406,14.544,11750000.0
2007-12-13 14:00:00,14.566,14.587,14.356,14.442,12350000.0
2007-12-13 14:30:00,14.524,14.593,14.384,14.559,11500000.0
2007-12-13 15:00:00,14.457,14.578,14.349,14.512,12300000.0
2007-12-13 15:30:00,14.525,14.651,14.358,14.467,13350000.0
2007-12-13 16:00:00,14.412,14.558,14.229,14.325,12750000.0
2007-12-13 16:30:00,14.291,14.363,14.088,14.183,13050000.0
2007-12-13 17:00:00,14.122,14.318,14.044,14.15,12450000.0
2007-12-13 17:30:00,14.15,14.222,13.831,13.983,12750000.0
2007-12-13 18:00:00,14.04,14.061,13.781,13.954,12200000.0
2007-12-13 18:30:00,13.927,14.108,13.798,13.927,11650000.0
2007-12-13 19:00:00,13.935,14.087,13.807,13.879,11550000.0
2007-12-13 19:30:00,14.024,14.103,13.861,14.083,11900000.0
2007-12-13 20:00:00,14.069,14.122,13.92,14.077,11500000.0
2007-12-13 20:30:00,14.079,14.101,13.899,14.039,8750000.0
2007-12-13 21:00:00,14.061,14.089,13.917,13.952,6850000.0
2007-12-13 21:30:00,13.963,14.114,13.913,14.039,5550000.0
2007-12-13 22:00:00,14.055,14.084,13.901,13.982,5700000.0
2007-12-13 22:30:00,14.045,14.086,13.897,14.067,4500000.0
2007-12-13 23:00:00,14.048,14.076,13.91,14.01,6200000.0
2007-12-13 23:30:00,14.029,14.109,13.919,14.075,4150000.0
2007-12-14 00:00:00,13.91,14.066,13.903,13.962,3950000.0
2007-12-14 00:30:00,13.936,14.089,13.9,14.039,1050000.0
2007-12-14 01:00:00,14.07,14.121,13.933,14.03,4650000.0
2007-12-14 01:30:00,14.017,14.128,13.974,14.097,4150000.0
2007-12-14 02:00:00,13.986,14.184,13.963,14.092,6900000.0
2007-12-14 02:30:00,13.995,14.192,13.973,14.099,5550000.0
2007-12-14 03:00:00,14.139,14.182,14.006,14.041,6100000.0
2007-12-14 03:30:00,14.156,14.205,14.011,14.089,3200000.0
2007-12-14 04:00:00,14.037,14.171,14.008,14.044,4000000.0
2007-12-14 04:30:00,14.086,14.177,14.013,14.108,4250000.0
2007-12-14 05:00:00,14.124,14.179,14.003,14.105,2700000.0
2007-12-14 05:30:00,14.129,14.201,14.023,14.136,4450000.0
2007-12-14 06:00:00,14.166,14.246,14.023,14.106,2850000.0
2007-12-14 06:30:00,14.103,14.19,14.007,14.173,4700000.0
2007-12-14 07:00:00,14.036,14.183,13.974,14.124,6100000.0
2007-12-14 07:30:00,14.06,14.164,13.974,14.071,8000000.0
2007-12-14 08:00:00,13.987,14.195,13.981,14.021,9450000.0
2007-12-14 08:30:00,14.084,14.208,13.989,14.054,10400000.0
2007-12-14 09:00:00,14.078,14.146,13.961,14.101,12300000.0
2007-12-14 09:30:00,14.112,14.17,13.908,14.048,10750000.0
2007-12-14 10:00:00,14.085,14.169,13.883,13.912,12900000.0
2007-12-14 10:30:00,14.051,14.124,13.893,14.064,13250000.0
2007-12-14 11:00:00,13.967,14.153,13.893,13.99,13950000.0
2007-12-14 11:30:00,13.983,14.103,13.897,14.02,13600000.0
2007-12-14 12:00:00,13.958,14.071,13.823,13.987,13150000.0
2007-12-14 12:30:00,13.912,14.054,13.86,13.936,12350000.0
2007-12-14 13:00:00,14.027,14.068,13.831,13.935,12550000.0
2007-12-14 13:30:00,13.859,14.005,13.788,13.934,12350000.0
2007-12-14 14:00:00,13.969,14.016,13.798,13.873,12550000.0
2007-12-14 14:30:00,13.912,13.95,13.718,13.913,12050000.0
2007-12-14 15:00:00,13.828,14.042,13.785,13.975,12700000.0
2007-12-14 15:30:00,14.021,14.023,13.757,13.884,13250000.0
2007-12-14 16:00:00,13.846,13.946,13.726,13.796,12700000.0
2007-12-14 16:30:00,13.764,13.873,13.591,13.652,13250000.0
2007-12-14 17:00:00,13.604,13.861,13.581,13.775,12750000.0
2007-12-14 17:30:00,13.774,13.912,13.614,13.714,12500000.0
2007-12-14 18:00:00,13.786,13.841,13.605,13.734,12300000.0
2007-12-14 18:30:00,13.742,13.844,13.579,13.755,11450000.0
2007-12-14 19:00:00,13.761,13.847,13.586,13.647,12850000.0
2007-12-14 19:30:00,13.807,13.829,13.584,13.786,11650000.0
2007-12-14 20:00:00,13.754,13.846,13.611,13.786,11350000.0
2007-12-14 20:30:00,13.73,13.869,13.633,13.761,8300000.0
2007-12-14 21:00:00,13.803,13.864,13.63,13.658,7950000.0
2007-12-14 21:30:00,13.662,13.843,13.621,13.759,8150000.0
2007-12-14 22:00:00,13.787,13.822,13.633,13.721,4950000.0
2007-12-14 22:30:00,13.708,13.839,13.672,13.789,3700000.0
2007-12-14 23:00:00,13.761,13.829,13.631,13.7,4750000.0
2007-12-14 23:30:00,13.754,13.817,13.625,13.799,3500000.0
2007-12-17 00:00:00,13.739,13.799,13.633,13.745,2650000.0
2007-12-17 00:30:00,13.666,13.774,13.613,13.691,1250000.0
2007-12-17 01:00:00,13.765,13.852,13.644,13.821,4650000.0
2007-12-17 01:30:00,13.747,13.87,13.693,13.866,4200000.0
2007-12-17 02:00:00,13.809,13.878,13.684,13.787,5900000.0
2007-12-17 02:30:00,13.798,13.983,13.703,13.874,7850000.0
2007-12-17 03:00:00,13.838,13.966,13.775,13.855,6150000.0
2007-12-17 03:30:00,13.8,13.947,13.753,13.835,4250000.0
2007-12-17 04:00:00,13.787,13.898,13.744,13.774,2750000.0
2007-12-17 04:30:00,13.869,13.921,13.744,13.809,5350000.0
2007-12-17 05:00:00,13.879,13.928,13.755,13.889,5400000.0
2007-12-17 05:30:00,13.79,13.928,13.753,13.891,3850000.0
2007-12-17 06:00:00,13.869,13.987,13.738,13.846,5500000.0
2007-12-17 06:30:00,13.79,13.936,13.727,13.8,6650000.0
2007-12-17 07:00:00,13.746,13.931,13.711,13.773,5300000.0
2007-12-17 07:30:00,13.815,13.935,13.683,13.791,9700000.0
2007-12-17 08:00:00,13.758,13.919,13.64,13.697,10750000.0
2007-12-17 08:30:00,13.829,13.838,13.618,13.726,10900000.0
2007-12-17 09:00:00,13.715,13.815,13.612,13.724,11950000.0
2007-12-17 09:30:00,13.752,13.842,13.555,13.702,10800000.0
2007-12-17 10:00:00,13.73,13.755,13.518,13.518,12600000.0
2007-12-17 10:30:00,13.678,13.763,13.509,13.695,13150000.0
2007-12-17 11:00:00,13.618,13.736,13.5,13.588,13550000.0
2007-12-17 11:30:00,13.591,13.705,13.459,13.609,13400000.0
2007-12-17 12:00:00,13.562,13.659,13.418,13.604,13100000.0
2007-12-17 12:30:00,13.553,13.679,13.455,13.545,12500000.0
2007-12-17 13:00:00,13.637,13.705,13.479,13.614,12750000.0
2007-12-17 13:30:00,13.563,13.709,13.506,13.611,12000000.0
2007-12-17 14:00:00,13.677,13.755,13.499,13.56,12250000.0
2007-12-17 14:30:00,13.644,13.72,13.513,13.698,12250000.0
2007-12-17 15:00:00,13.607,13.765,13.544,13.704,12750000.0
2007-12-17 15:30:00,13.716,13.755,13.509,13.649,13500000.0
2007-12-17 16:00:00,13.591,13.726,13.484,13.595,12700000.0
2007-12-17 16:30:00,13.613,13.72,13.517,13.598,13350000.0
2007-12-17 17:00:00,13.526,13.838,13.51,13.744,12350000.0
2007-12-17 17:30:00,13.763,13.861,13.606,13.675,12650000.0
2007-12-17 18:00:00,13.758,13.85,13.581,13.71,11700000.0
2007-12-17 18:30:00,13.726,13.785,13.567,13.673,10900000.0
2007-12-17 19:00:00,13.721,13.821,13.579,13.63,11950000.0
2007-12-17 19:30:00,13.789,13.809,13.621,13.751,9900000.0
2007-12-17 20:00:00,13.766,13.856,13.642,13.805,9000000.0
2007-12-17 20:30:00,13.663,13.827,13.651,13.813,7050000.0
2007-12-17 21:00:00,13.716,13.89,13.642,13.724,6750000.0
2007-12-17 21:30:00,13.82,13.871,13.706,13.829,4800000.0
2007-12-17 22:00:00,13.839,13.873,13.673,13.739,3800000.0
2007-12-17 22:30:00,13.774,13.819,13.645,13.756,2650000.0
2007-12-17 23:00:00,13.78,13.794,13.636,13.692,3350000.0
2007-12-17 23:30:00,13.692,13.845,13.663,13.735,2300000.0
2007-12-18 00:00:00,13.769,13.795,13.656,13.748,2150000.0
2007-12-18 00:30:00,13.696,13.804,13.66,13.799,1550000.0
2007-12-18 01:00:00,13.799,13.829,13.673,13.813,2700000.0
2007-12-18 01:30:00,13.769,13.853,13.683,13.774,2800000.0
2007-12-18 02:00:00,13.82,13.842,13.679,13.762,4250000.0
2007-12-18 02:30:00,13.825,13.831,13.658,13.745,3400000.0
2007-12-18 03:00:00,13.779,13.805,13.654,13.671,4150000.0
2007-12-18 03:30:00,13.769,13.812,13.654,13.812,2300000.0
2007-12-18 04:00:00,13.687,13.788,13.613,13.734,2700000.0
2007-12-18 04:30:00,13.759,13.818,13.633,13.768,3500000.0
2007-12-18 05:00:00,13.74,13.838,13.683,13.732,3500000.0
2007-12-18 05:30:00,13.809,13.847,13.686,13.806,3650000.0
2007-12-18 06:00:00,13.829,13.855,13.683,13.788,3750000.0
2007-12-18 06:30:00,13.732,13.82,13.653,13.749,4600000.0
2007-12-18 07:00:00,13.686,13.799,13.613,13.693,4400000.0
2007-12-18 07:30:00,13.717,13.801,13.622,13.701,6350000.0
2007-12-18 08:00:00,13.659,13.798,13.621,13.69,9350000.0
2007-12-18 08:30:00,13.747,13.889,13.638,13.801,10050000.0
2007-12-18 09:00:00,13.786,13.867,13.655,13.784,11050000.0
2007-12-18 09:30:00,13.837,13.885,13.651,13.766,11050000.0
2007-12-18 10:00:00,13.814,13.832,13.593,13.658,12550000.0
2007-12-18 10:30:00,13.792,13.83,13.619,13.804,13100000.0
2007-12-18 11:00:00,13.75,13.922,13.64,13.746,13400000.0
2007-12-18 11:30:00,13.774,13.914,13.686,13.874,13350000.0
2007-12-18 12:00:00,13.77,13.978,13.712,13.941,11950000.0
2007-12-18 12:30:00,13.866,13.984,13.748,13.832,10950000.0
2007-12-18 13:00:00,13.928,14.027,13.762,13.914,11800000.0
2007-12-18 13:30:00,13.846,13.977,13.735,13.907,10900000.0
2007-12-18 14:00:00,13.962,14.033,13.799,13.866,12750000.0
2007-12-18 14:30:00,13.93,14.058,13.815,13.991,11050000.0
2007-12-18 15:00:00,13.881,14.063,13.812,13.974,12300000.0
2007-12-18 15:30:00,13.96,14.09,13.843,13.99,13300000.0
2007-12-18 16:00:00,13.939,14.099,13.879,13.958,12700000.0
2007-12-18 16:30:00,13.973,14.058,13.825,13.944,12950000.0
2007-12-18 17:00:00,13.903,14.083,13.797,13.917,12100000.0
2007-12-18 17:30:00,13.889,14.027,13.697,13.837,12050000.0
2007-12-18 18:00:00,13.934,14.016,13.701,13.837,11550000.0
2007-12-18 18:30:00,13.739,14.016,13.721,13.786,10450000.0
2007-12-18 19:00:00,13.802,14.003,13.688,13.846,12050000.0
2007-12-18 19:30:00,13.888,14.012,13.786,13.955,11650000.0
2007-12-18 20:00:00,13.932,14.025,13.788,14.005,10000000.0
2007-12-18 20:30:00,13.925,14.051,13.84,13.957,8950000.0
2007-12-18 21:00:00,13.963,14.049,13.82,13.956,6150000.0
2007-12-18 21:30:00,13.836,14.004,13.827,13.929,6200000.0
2007-12-18 22:00:00,13.953,14.034,13.83,13.909,5300000.0
2007-12-18 22:30:00,13.939,14.042,13.817,13.918,6300000.0
2007-12-18 23:00:00,13.949,14.009,13.822,13.948,6450000.0
2007-12-18 23:30:00,13.961,14.004,13.85,13.999,3850000.0
2007-12-19 00:00:00,13.992,13.999,13.837,13.989,2350000.0
2007-12-19 00:30:00,13.886,13.994,13.832,13.903,2050000.0
2007-12-19 01:00:00,13.918,14.016,13.843,13.915,3150000.0
2007-12-19 01:30:00,13.907,13.999,13.833,13.905,3050000.0
2007-12-19 02:00:00,13.946,14.008,13.792,13.907,5150000.0
2007-12-19 02:30:00,13.922,13.996,13.829,13.909,4550000.0
2007-12-19 03:00:00,13.894,13.999,13.843,13.948,1600000.0
2007-12-19 03:30:00,13.969,14.005,13.844,13.933,4450000.0
2007-12-19 04:00:00,13.899,14.038,13.853,13.924,3700000.0
2007-12-19 04:30:00,13.938,14.013,13.863,13.963,3800000.0
2007-12-19 05:00:00,13.968,14.014,13.853,14.009,3350000.0
2007-12-19 05:30:00,13.979,14.012,13.824,13.935,3800000.0
2007-12-19 06:00:00,13.969,14.011,13.845,13.922,4200000.0
2007-12-19 06:30:00,13.916,14.026,13.853,13.94,4500000.0
2007-12-19 07:00:00,13.876,14.009,13.804,13.99,4850000.0
2007-12-19 07:30:00,13.896,14.025,13.801,13.975,5400000.0
2007-12-19 08:00:00,13.87,14.013,13.833,13.861,8700000.0
2007-12-19 08:30:00,13.913,14.009,13.804,13.874,9650000.0
2007-12-19 09:00:00,13.92,14.014,13.78,13.952,11550000.0
2007-12-19 09:30:00,13.916,14.0,13.8,13.915,9550000.0
2007-12-19 10:00:00,13.966,14.045,13.843,13.845,12550000.0
2007-12-19 10:30:00,13.994,14.034,13.812,13.989,10200000.0
2007-12-19 11:00:00,13.904,14.021,13.766,13.845,13050000.0
2007-12-19 11:30:00,13.876,13.968,13.77,13.929,13500000.0
2007-12-19 12:00:00,13.855,14.008,13.785,13.834,12450000.0
2007-12-19 12:30:00,13.841,13.991,13.785,13.896,11750000.0
2007-12-19 13:00:00,13.98,14.05,13.826,13.971,11850000.0
2007-12-19 13:30:00,13.889,14.008,13.807,13.912,11600000.0
2007-12-19 14:00:00,13.963,14.019,13.82,13.871,12650000.0
2007-12-19 14:30:00,13.939,14.054,13.794,13.998,11850000.0
2007-12-19 15:00:00,13.897,14.036,13.831,13.975,10550000.0
2007-12-19 15:30:00,14.016,14.067,13.85,14.017,13250000.0
2007-12-19 16:00:00,13.968,14.065,13.85,13.973,12500000.0
2007-12-19 16:30:00,13.955,14.059,13.843,13.914,12800000.0
2007-12-19 17:00:00,13.872,14.105,13.858,14.056,12550000.0
2007-12-19 17:30:00,14.08,14.136,13.887,14.014,12050000.0
2007-12-19 18:00:00,14.027,14.129,13.858,14.029,12150000.0
2007-12-19 18:30:00,14.026,14.074,13.854,13.927,9950000.0
2007-12-19 19:00:00,13.976,14.079,13.834,13.895,11900000.0
2007-12-19 19:30:00,14.042,14.061,13.855,13.994,10850000.0
2007-12-19 20:00:00,14.014,14.11,13.867,14.043,9850000.0
2007-12-19 20:30:00,14.003,14.064,13.869,14.011,8600000.0
2007-12-19 21:00:00,13.968,14.131,13.876,13.988,8100000.0
2007-12-19 21:30:00,14.05,14.104,13.905,14.025,5700000.0
2007-12-19 22:00:00,14.056,14.124,13.927,14.051,4500000.0
2007-12-19 22:30:00,14.029,14.131,13.949,14.06,4800000.0
2007-12-19 23:00:00,14.03,14.114,13.943,14.024,4550000.0
2007-12-19 23:30:00,14.059,14.092,13.946,14.012,3600000.0
2007-12-20 00:00:00,14.069,14.117,13.958,14.066,2050000.0
2007-12-20 00:30:00,13.996,14.104,13.948,14.099,1500000.0
2007-12-20 01:00:00,14.092,14.109,13.963,14.035,2650000.0
2007-12-20 01:30:00,14.027,14.108,13.941,14.078,3700000.0
2007-12-20 02:00:00,14.069,14.087,13.943,14.031,4350000.0
2007-12-20 02:30:00,14.079,14.107,13.963,14.05,3550000.0
2007-12-20 03:00:00,14.069,14.084,13.915,13.991,2850000.0
2007-12-20 03:30:00,14.039,14.057,13.898,14.004,4250000.0
2007-12-20 04:00:00,13.987,14.081,13.894,13.97,6100000.0
2007-12-20 04:30:00,14.029,14.058,13.893,14.008,3150000.0
2007-12-20 05:00:00,14.045,14.059,13.903,14.008,4900000.0
2007-12-20 05:30:00,14.032,14.073,13.899,13.979,4400000.0
2007-12-20 06:00:00,14.079,14.079,13.933,13.998,2050000.0
2007-12-20 06:30:00,13.978,14.112,13.913,14.014,4900000.0
2007-12-20 07:00:00,13.961,14.109,13.897,14.031,5250000.0
2007-12-20 07:30:00,13.959,14.064,13.877,13.961,8500000.0
2007-12-20 08:00:00,13.915,14.054,13.875,13.908,7600000.0
2007-12-20 08:30:00,13.904,14.058,13.855,13.914,9200000.0
2007-12-20 09:00:00,13.955,14.059,13.862,14.017,9750000.0
2007-12-20 09:30:00,13.957,14.137,13.883,14.011,8600000.0
2007-12-20 10:00:00,14.074,14.099,13.866,13.914,13100000.0
2007-12-20 10:30:00,14.021,14.108,13.877,14.041,12300000.0
2007-12-20 11:00:00,13.967,14.118,13.893,13.948,13450000.0
2007-12-20 11:30:00,13.961,14.111,13.894,14.047,12850000.0
2007-12-20 12:00:00,13.987,14.125,13.849,13.988,11700000.0
2007-12-20 12:30:00,13.943,14.092,13.856,13.924,10800000.0
2007-12-20 13:00:00,14.027,14.027,13.808,13.949,12550000.0
2007-12-20 13:30:00,13.862,13.985,13.767,13.912,11450000.0
2007-12-20 14:00:00,13.95,14.045,13.808,13.869,12450000.0
2007-12-20 14:30:00,13.905,13.989,13.772,13.958,11550000.0
2007-12-20 15:00:00,13.865,14.034,13.792,13.97,12850000.0
2007-12-20 15:30:00,13.99,14.078,13.846,14.031,13400000.0
2007-12-20 16:00:00,13.986,14.13,13.847,13.972,12600000.0
2007-12-20 16:30:00,13.957,14.12,13.797,13.967,13350000.0
2007-12-20 17:00:00,13.827,14.077,13.794,13.956,12250000.0
2007-12-20 17:30:00,13.967,14.099,13.813,13.975,12600000.0
2007-12-20 18:00:00,14.041,14.056,13.803,13.966,10950000.0
2007-12-20 18:30:00,14.028,14.055,13.824,13.952,11250000.0
2007-12-20 19:00:00,13.981,14.114,13.861,13.977,11850000.0
2007-12-20 19:30:00,14.123,14.268,13.961,14.226,11200000.0
2007-12-20 20:00:00,14.202,14.268,14.014,14.216,11550000.0
2007-12-20 20:30:00,14.171,14.234,14.029,14.192,7950000.0
2007-12-20 21:00:00,14.174,14.279,13.967,14.065,6450000.0
2007-12-20 21:30:00,14.176,14.228,14.041,14.159,7750000.0
2007-12-20 22:00:00,14.145,14.189,14.022,14.159,5200000.0
2007-12-20 22:30:00,14.159,14.201,14.015,14.166,6700000.0
2007-12-20 23:00:00,14.085,14.204,14.034,14.109,4050000.0
2007-12-20 23:30:00,14.159,14.225,14.045,14.108,4500000.0
2007-12-21 00:00:00,14.159,14.179,14.025,14.177,3600000.0
2007-12-21 00:30:00,14.076,14.184,14.023,14.1,1850000.0
2007-12-21 01:00:00,14.177,14.204,14.032,14.115,3150000.0
2007-12-21 01:30:00,14.106,14.174,14.023,14.171,3600000.0
2007-12-21 02:00:00,14.119,14.189,14.013,14.092,5150000.0
2007-12-21 02:30:00,14.036,14.164,14.013,14.092,4500000.0
2007-12-21 03:00:00,14.137,14.179,14.014,14.031,4350000.0
2007-12-21 03:30:00,14.096,14.183,14.031,14.169,2050000.0
2007-12-21 04:00:00,14.057,14.169,14.033,14.135,2000000.0
2007-12-21 04:30:00,14.139,14.172,14.033,14.112,3150000.0
2007-12-21 05:00:00,14.139,14.234,14.033,14.181,3850000.0
2007-12-21 05:30:00,14.139,14.187,13.995,14.161,3500000.0
2007-12-21 06:00:00,14.139,14.193,14.023,14.135,3550000.0
2007-12-21 06:30:00,14.077,14.209,14.033,14.13,5250000.0
2007-12-21 07:00:00,14.086,14.236,14.035,14.175,5450000.0
2007-12-21 07:30:00,14.098,14.229,14.043,14.131,7400000.0
2007-12-21 08:00:00,14.1,14.231,14.034,14.081,6950000.0
2007-12-21 08:30:00,14.102,14.274,14.032,14.128,11450000.0
2007-12-21 09:00:00,14.153,14.257,14.069,14.16,9500000.0
2007-12-21 09:30:00,14.167,14.28,14.08,14.21,9700000.0
2007-12-21 10:00:00,14.232,14.273,14.04,14.077,10000000.0
2007-12-21 10:30:00,14.198,14.279,14.043,14.233,11450000.0
2007-12-21 11:00:00,14.156,14.273,14.076,14.15,12800000.0
2007-12-21 11:30:00,14.149,14.315,14.064,14.235,13350000.0
2007-12-21 12:00:00,14.166,14.31,14.083,14.215,12900000.0
2007-12-21 12:30:00,14.19,14.326,14.098,14.165,10750000.0
2007-12-21 13:00:00,14.241,14.32,14.086,14.205,12150000.0
2007-12-21 13:30:00,14.154,14.292,14.095,14.207,10950000.0
2007-12-21 14:00:00,14.258,14.274,14.058,14.13,11950000.0
2007-12-21 14:30:00,14.189,14.302,14.057,14.225,11100000.0
2007-12-21 15:00:00,14.159,14.307,14.071,14.277,12650000.0
2007-12-21 15:30:00,14.284,14.446,14.117,14.321,13250000.0
2007-12-21 16:00:00,14.284,14.399,14.104,14.312,12450000.0
2007-12-21 16:30:00,14.303,14.425,14.096,14.275,13050000.0
2007-12-21 17:00:00,14.179,14.424,14.139,14.313,12250000.0
2007-12-21 17:30:00,14.335,14.383,14.101,14.259,11700000.0
2007-12-21 18:00:00,14.338,14.427,14.105,14.33,11600000.0
2007-12-21 18:30:00,14.252,14.41,14.173,14.274,10550000.0
2007-12-21 19:00:00,14.319,14.404,14.143,14.271,11300000.0
2007-12-21 19:30:00,14.415,14.456,14.163,14.336,11550000.0
2007-12-21 20:00:00,14.334,14.408,14.132,14.217,13550000.0
2007-12-21 20:30:00,14.281,14.339,14.132,14.308,6850000.0
2007-12-21 21:00:00,14.314,14.359,14.133,14.209,9000000.0
2007-12-21 21:30:00,14.324,14.37,14.141,14.185,6650000.0
2007-12-21 22:00:00,14.259,14.332,14.118,14.243,5200000.0
2007-12-21 22:30:00,14.327,14.351,14.183,14.255,3350000.0
2007-12-21 23:00:00,14.289,14.301,14.153,14.241,3400000.0
2007-12-21 23:30:00,14.279,14.348,14.152,14.255,3350000.0
2007-12-24 00:00:00,14.309,14.346,14.195,14.339,2700000.0
2007-12-24 00:30:00,14.236,14.344,14.2,14.275,1050000.0
2007-12-24 01:00:00,14.332,14.346,14.193,14.265,1600000.0
2007-12-24 01:30:00,14.257,14.344,14.203,14.329,2400000.0
2007-12-24 02:00:00,14.329,14.346,14.174,14.234,3250000.0
2007-12-24 02:30:00,14.22,14.329,14.16,14.322,1850000.0
2007-12-24 03:00:00,14.198,14.331,14.16,14.211,3050000.0
2007-12-24 03:30:00,14.208,14.327,14.142,14.303,1350000.0
2007-12-24 04:00:00,14.321,14.329,14.16,14.267,3250000.0
2007-12-24 04:30:00,14.232,14.334,14.178,14.276,1600000.0
2007-12-24 05:00:00,14.295,14.329,14.194,14.326,1600000.0
2007-12-24 05:30:00,14.229,14.353,14.144,14.289,2650000.0
2007-12-24 06:00:00,14.29,14.351,14.181,14.181,2550000.0
2007-12-24 06:30:00,14.194,14.344,14.141,14.344,5650000.0
2007-12-24 07:00:00,14.321,14.351,14.173,14.289,6500000.0
2007-12-24 07:30:00,14.335,14.377,14.158,14.263,7850000.0
2007-12-24 08:00:00,14.301,14.359,14.146,14.312,8750000.0
2007-12-24 08:30:00,14.175,14.35,14.121,14.263,10300000.0
2007-12-24 09:00:00,14.203,14.319,14.148,14.298,8000000.0
2007-12-24 09:30:00,14.266,14.359,14.125,14.302,10800000.0
2007-12-24 10:00:00,14.233,14.361,14.154,14.304,11000000.0
2007-12-24 10:30:00,14.306,14.361,14.154,14.209,10850000.0
2007-12-24 11:00:00,14.257,14.403,14.174,14.295,12800000.0
2007-12-24 11:30:00,14.308,14.408,14.18,14.289,12350000.0
2007-12-24 12:00:00,14.351,14.4,14.176,14.332,13000000.0
2007-12-24 12:30:00,14.334,14.409,14.185,14.277,11600000.0
2007-12-24 13:00:00,14.358,14.383,14.179,14.32,10450000.0
2007-12-24 13:30:00,14.258,14.429,14.223,14.376,11600000.0
2007-12-24 14:00:00,14.341,14.398,14.162,14.221,11200000.0
2007-12-24 14:30:00,14.308,14.413,14.168,14.363,11900000.0
2007-12-24 15:00:00,14.26,14.402,14.173,14.212,11050000.0
2007-12-24 15:30:00,14.299,14.409,14.134,14.238,12900000.0
2007-12-24 16:00:00,14.325,14.431,14.194,14.274,13300000.0
2007-12-24 16:30:00,14.268,14.455,14.212,14.365,13450000.0
2007-12-24 17:00:00,14.456,14.541,14.272,14.468,13000000.0
2007-12-24 17:30:00,14.353,14.509,14.297,14.466,12250000.0
2007-12-24 18:00:00,14.428,14.54,14.327,14.473,10900000.0
2007-12-24 18:30:00,14.469,14.509,14.318,14.429,10800000.0
2007-12-24 19:00:00,14.415,14.556,14.307,14.467,10500000.0
2007-12-24 19:30:00,14.362,14.554,14.341,14.39,8100000.0
2007-12-24 20:00:00,14.441,14.546,14.333,14.407,8750000.0
2007-12-24 20:30:00,14.498,14.514,14.357,14.372,2450000.0
2007-12-24 21:00:00,14.459,14.519,14.328,14.402,4450000.0
2007-12-24 21:30:00,14.456,14.551,14.368,14.529,3200000.0
2007-12-24 22:00:00,14.509,14.519,14.33,14.394,3000000.0
2007-12-24 22:30:00,14.479,14.525,14.416,14.509,850000.0
2007-12-24 23:00:00,14.458,14.541,14.394,14.509,1350000.0
2007-12-24 23:30:00,14.443,14.514,14.358,14.417,2150000.0
2007-12-25 00:00:00,14.397,14.52,14.371,14.506,1700000.0
2007-12-25 00:30:00,14.381,14.513,14.364,14.437,1500000.0
2007-12-25 01:00:00,14.424,14.516,14.351,14.373,2900000.0
2007-12-25 01:30:00,14.432,14.513,14.342,14.489,2400000.0
2007-12-25 02:00:00,14.524,14.529,14.4,14.447,1300000.0
2007-12-25 02:30:00,14.43,14.512,14.37,14.488,1600000.0
2007-12-25 03:00:00,14.489,14.522,14.379,14.42,1800000.0
2007-12-25 03:30:00,14.489,14.517,14.328,14.479,1750000.0
2007-12-25 04:00:00,14.394,14.514,14.346,14.346,1650000.0
2007-12-25 04:30:00,14.362,14.476,14.326,14.337,1500000.0
2007-12-25 05:00:00,14.426,14.469,14.345,14.411,1500000.0
2007-12-25 05:30:00,14.369,14.459,14.32,14.423,1500000.0
2007-12-25 06:00:00,14.419,14.542,14.314,14.314,2200000.0
2007-12-25 06:30:00,14.338,14.483,14.32,14.426,2150000.0
2007-12-25 07:00:00,14.441,14.516,14.321,14.458,3050000.0
2007-12-25 07:30:00,14.459,14.472,14.3,14.416,5950000.0
2007-12-25 08:00:00,14.441,14.468,14.316,14.321,3600000.0
2007-12-25 08:30:00,14.321,14.533,14.281,14.448,5250000.0
2007-12-25 09:00:00,14.353,14.439,14.263,14.436,1700000.0
2007-12-25 09:30:00,14.406,14.443,14.25,14.335,2950000.0
2007-12-25 10:00:00,14.319,14.468,14.273,14.353,2700000.0
2007-12-25 10:30:00,14.381,14.617,14.243,14.415,3550000.0
2007-12-25 11:00:00,14.328,14.466,14.219,14.271,2100000.0
2007-12-25 11:30:00,14.343,14.408,14.254,14.404,1900000.0
2007-12-25 12:00:00,14.371,14.419,14.27,14.394,3350000.0
2007-12-25 12:30:00,14.379,14.531,14.261,14.428,2850000.0
2007-12-25 13:00:00,14.411,14.414,14.273,14.332,2100000.0
2007-12-25 13:30:00,14.306,14.448,14.276,14.321,4500000.0
2007-12-25 14:00:00,14.367,14.428,14.277,14.358,2850000.0
2007-12-25 14:30:00,14.374,14.527,14.275,14.527,2250000.0
2007-12-25 15:00:00,14.325,14.413,14.265,14.303,2150000.0
2007-12-25 15:30:00,14.37,14.44,14.279,14.35,1900000.0
2007-12-25 16:00:00,14.391,14.446,14.268,14.328,3700000.0
2007-12-25 16:30:00,14.304,14.427,14.232,14.362,3400000.0
2007-12-25 17:00:00,14.367,14.388,14.238,14.274,2300000.0
2007-12-25 17:30:00,14.238,14.386,14.233,14.268,2500000.0
2007-12-25 18:00:00,14.33,14.374,14.207,14.309,3350000.0
2007-12-25 18:30:00,14.334,14.382,14.228,14.352,4500000.0
2007-12-25 19:00:00,14.294,14.502,14.229,14.276,4300000.0
2007-12-25 19:30:00,14.261,14.438,14.188,14.251,3250000.0
2007-12-25 20:00:00,14.301,14.383,14.208,14.247,3500000.0
2007-12-25 20:30:00,14.369,14.42,14.248,14.281,2350000.0
2007-12-25 21:00:00,14.319,14.518,14.239,14.372,2500000.0
2007-12-25 21:30:00,14.316,14.384,14.237,14.306,2450000.0
2007-12-25 22:00:00,14.369,14.409,14.241,14.372,2250000.0
2007-12-25 22:30:00,14.339,14.384,14.204,14.372,1900000.0
2007-12-25 23:00:00,14.329,14.531,14.254,14.304,3000000.0
2007-12-25 23:30:00,14.294,14.388,14.221,14.274,2000000.0
2007-12-26 00:00:00,14.353,14.407,14.229,14.286,2700000.0
2007-12-26 00:30:00,14.241,14.383,14.224,14.297,1850000.0
2007-12-26 01:00:00,14.284,14.526,14.23,14.312,3700000.0
2007-12-26 01:30:00,14.308,14.469,14.266,14.449,2150000.0
2007-12-26 02:00:00,14.471,14.479,14.334,14.377,3100000.0
2007-12-26 02:30:00,14.37,14.459,14.31,14.343,1500000.0
2007-12-26 03:00:00,14.401,14.529,14.336,14.349,1750000.0
2007-12-26 03:30:00,14.449,14.459,14.342,14.366,1600000.0
2007-12-26 04:00:00,14.459,14.485,14.343,14.343,2050000.0
2007-12-26 04:30:00,14.405,14.539,14.358,14.492,1600000.0
2007-12-26 05:00:00,14.456,14.553,14.392,14.482,1250000.0
2007-12-26 05:30:00,14.399,14.546,14.36,14.508,3500000.0
2007-12-26 06:00:00,14.474,14.515,14.355,14.447,2250000.0
2007-12-26 06:30:00,14.378,14.535,14.358,14.423,5450000.0
2007-12-26 07:00:00,14.481,14.521,14.332,14.457,5600000.0
2007-12-26 07:30:00,14.489,14.505,14.263,14.433,10050000.0
2007-12-26 08:00:00,14.471,14.528,14.317,14.492,7550000.0
2007-12-26 08:30:00,14.371,14.548,14.337,14.446,7450000.0
2007-12-26 09:00:00,14.425,14.524,14.349,14.488,7550000.0
2007-12-26 09:30:00,14.465,14.567,14.343,14.477,9950000.0
2007-12-26 10:00:00,14.385,14.56,14.334,14.491,10750000.0
2007-12-26 10:30:00,14.488,14.549,14.33,14.406,9750000.0
2007-12-26 11:00:00,14.438,14.536,14.359,14.481,6550000.0
2007-12-26 11:30:00,14.441,14.534,14.358,14.395,5600000.0
2007-12-26 12:00:00,14.471,14.528,14.337,14.465,7950000.0
2007-12-26 12:30:00,14.462,14.556,14.344,14.387,9950000.0
2007-12-26 13:00:00,14.528,14.589,14.369,14.481,6900000.0
2007-12-26 13:30:00,14.436,14.548,14.36,14.521,8650000.0
2007-12-26 14:00:00,14.503,14.622,14.388,14.411,9900000.0
2007-12-26 14:30:00,14.486,14.575,14.353,14.501,9750000.0
2007-12-26 15:00:00,14.446,14.631,14.373,14.598,11600000.0
2007-12-26 15:30:00,14.57,14.699,14.456,14.551,12200000.0
2007-12-26 16:00:00,14.641,14.742,14.499,14.602,13150000.0
2007-12-26 16:30:00,14.594,14.707,14.493,14.56,14150000.0
2007-12-26 17:00:00,14.659,14.719,14.492,14.702,12400000.0
2007-12-26 17:30:00,14.54,14.757,14.52,14.692,13000000.0
2007-12-26 18:00:00,14.674,14.722,14.507,14.573,13000000.0
2007-12-26 18:30:00,14.612,14.714,14.468,14.613,14200000.0
2007-12-26 19:00:00,14.588,14.671,14.495,14.533,12100000.0
2007-12-26 19:30:00,14.513,14.703,14.48,14.53,12050000.0
2007-12-26 20:00:00,14.579,14.707,14.489,14.581,11900000.0
2007-12-26 20:30:00,14.645,14.711,14.488,14.547,9200000.0
2007-12-26 21:00:00,14.598,14.672,14.478,14.572,9450000.0
2007-12-26 21:30:00,14.614,14.679,14.486,14.589,8250000.0
2007-12-26 22:00:00,14.639,14.664,14.475,14.551,5050000.0
2007-12-26 22:30:00,14.609,14.682,14.5,14.624,3800000.0
2007-12-26 23:00:00,14.612,14.707,14.505,14.655,5250000.0
2007-12-26 23:30:00,14.602,14.681,14.512,14.556,3600000.0
2007-12-27 00:00:00,14.649,14.71,14.49,14.563,4550000.0
2007-12-27 00:30:00,14.501,14.662,14.484,14.547,2400000.0
2007-12-27 01:00:00,14.544,14.669,14.498,14.538,5000000.0
2007-12-27 01:30:00,14.562,14.69,14.515,14.651,3550000.0
2007-12-27 02:00:00,14.649,14.682,14.508,14.679,3300000.0
2007-12-27 02:30:00,14.58,14.681,14.52,14.56,2900000.0
2007-12-27 03:00:00,14.579,14.659,14.506,14.506,2450000.0
2007-12-27 03:30:00,14.485,14.664,14.485,14.629,3950000.0
2007-12-27 04:00:00,14.629,14.654,14.498,14.552,2700000.0
2007-12-27 04:30:00,14.552,14.667,14.487,14.581,3800000.0
2007-12-27 05:00:00,14.616,14.673,14.522,14.627,3400000.0
2007-12-27 05:30:00,14.559,14.656,14.467,14.629,3700000.0
2007-12-27 06:00:00,14.635,14.722,14.499,14.531,5050000.0
2007-12-27 06:30:00,14.538,14.675,14.494,14.526,4250000.0
2007-12-27 07:00:00,14.631,14.711,14.488,14.581,6850000.0
2007-12-27 07:30:00,14.649,14.689,14.49,14.633,11350000.0
2007-12-27 08:00:00,14.659,14.708,14.473,14.652,10050000.0
2007-12-27 08:30:00,14.531,14.691,14.51,14.598,10450000.0
2007-12-27 09:00:00,14.583,14.743,14.509,14.686,11150000.0
2007-12-27 09:30:00,14.666,14.721,14.52,14.694,11750000.0
2007-12-27 10:00:00,14.607,14.74,14.537,14.661,12450000.0
2007-12-27 10:30:00,14.646,14.707,14.502,14.534,11350000.0
2007-12-27 11:00:00,14.622,14.756,14.482,14.667,12350000.0
2007-12-27 11:30:00,14.62,14.755,14.531,14.618,12100000.0
2007-12-27 12:00:00,14.629,14.704,14.498,14.627,12400000.0
2007-12-27 12:30:00,14.621,14.668,14.419,14.553,12900000.0
2007-12-27 13:00:00,14.615,14.659,14.465,14.607,11900000.0
2007-12-27 13:30:00,14.55,14.667,14.473,14.638,12000000.0
2007-12-27 14:00:00,14.597,14.673,14.476,14.495,11100000.0
2007-12-27 14:30:00,14.61,14.674,14.445,14.628,12300000.0
2007-12-27 15:00:00,14.522,14.73,14.467,14.611,12000000.0
2007-12-27 15:30:00,14.69,14.766,14.471,14.631,13100000.0
2007-12-27 16:00:00,14.699,14.768,14.461,14.513,13700000.0
2007-12-27 16:30:00,14.577,14.678,14.398,14.491,14150000.0
2007-12-27 17:00:00,14.584,14.69,14.404,14.624,12800000.0
2007-12-27 17:30:00,14.456,14.653,14.387,14.561,13650000.0
2007-12-27 18:00:00,14.534,14.681,14.412,14.588,12750000.0
2007-12-27 18:30:00,14.63,14.71,14.511,14.596,14050000.0
2007-12-27 19:00:00,14.582,14.724,14.485,14.543,11500000.0
2007-12-27 19:30:00,14.57,14.72,14.479,14.542,12650000.0
2007-12-27 20:00:00,14.577,14.713,14.492,14.572,10500000.0
2007-12-27 20:30:00,14.575,14.675,14.487,14.54,8850000.0
2007-12-27 21:00:00,14.583,14.684,14.48,14.563,7400000.0
2007-12-27 21:30:00,14.617,14.677,14.475,14.559,5300000.0
2007-12-27 22:00:00,14.621,14.665,14.482,14.579,4400000.0
2007-12-27 22:30:00,14.589,14.633,14.42,14.524,6100000.0
2007-12-27 23:00:00,14.539,14.591,14.404,14.529,3600000.0
2007-12-27 23:30:00,14.514,14.633,14.454,14.485,3050000.0
2007-12-28 00:00:00,14.479,14.636,14.449,14.57,4750000.0
2007-12-28 00:30:00,14.501,14.633,14.484,14.536,2150000.0
2007-12-28 01:00:00,14.544,14.637,14.474,14.541,4600000.0
2007-12-28 01:30:00,14.512,14.639,14.495,14.609,2050000.0
2007-12-28 02:00:00,14.621,14.649,14.52,14.553,1850000.0
2007-12-28 02:30:00,14.55,14.671,14.487,14.553,3450000.0
2007-12-28 03:00:00,14.529,14.628,14.459,14.609,2800000.0
2007-12-28 03:30:00,14.601,14.717,14.454,14.542,4200000.0
2007-12-28 04:00:00,14.532,14.654,14.5,14.639,2650000.0
2007-12-28 04:30:00,14.552,14.666,14.491,14.571,3400000.0
2007-12-28 05:00:00,14.606,14.667,14.508,14.609,2900000.0
2007-12-28 05:30:00,14.553,14.656,14.49,14.6,2550000.0
2007-12-28 06:00:00,14.619,14.669,14.516,14.516,2550000.0
2007-12-28 06:30:00,14.518,14.671,14.432,14.506,6950000.0
2007-12-28 07:00:00,14.594,14.642,14.437,14.506,8100000.0
2007-12-28 07:30:00,14.604,14.633,14.417,14.543,11300000.0
2007-12-28 08:00:00,14.581,14.632,14.441,14.616,7200000.0
2007-12-28 08:30:00,14.478,14.66,14.44,14.538,11450000.0
2007-12-28 09:00:00,14.501,14.621,14.421,14.496,10500000.0
2007-12-28 09:30:00,14.547,14.664,14.415,14.632,10400000.0
2007-12-28 10:00:00,14.521,14.669,14.439,14.591,12150000.0
2007-12-28 10:30:00,14.584,14.65,14.438,14.48,10250000.0
2007-12-28 11:00:00,14.583,14.685,14.473,14.621,12850000.0
2007-12-28 11:30:00,14.573,14.697,14.451,14.559,11600000.0
2007-12-28 12:00:00,14.616,14.704,14.502,14.643,12300000.0
2007-12-28 12:30:00,14.627,14.73,14.485,14.582,12900000.0
2007-12-28 13:00:00,14.693,14.79,14.537,14.732,11700000.0
2007-12-28 13:30:00,14.667,14.8,14.593,14.754,12750000.0
2007-12-28 14:00:00,14.699,14.785,14.562,14.621,12150000.0
2007-12-28 14:30:00,14.694,14.774,14.551,14.703,12200000.0
2007-12-28 15:00:00,14.624,14.75,14.552,14.617,12350000.0
2007-12-28 15:30:00,14.67,14.8,14.554,14.725,12800000.0
2007-12-28 16:00:00,14.765,14.841,14.578,14.716,13700000.0
2007-12-28 16:30:00,14.695,14.846,14.588,14.681,14150000.0
2007-12-28 17:00:00,14.779,14.859,14.627,14.794,13000000.0
2007-12-28 17:30:00,14.669,14.86,14.619,14.758,13400000.0
2007-12-28 18:00:00,14.738,14.807,14.556,14.616,13250000.0
2007-12-28 18:30:00,14.656,14.828,14.527,14.712,14250000.0
2007-12-28 19:00:00,14.693,14.768,14.546,14.629,11950000.0
2007-12-28 19:30:00,14.632,14.778,14.561,14.606,12300000.0
2007-12-28 20:00:00,14.64,14.765,14.544,14.677,11800000.0
2007-12-28 20:30:00,14.729,14.796,14.572,14.652,9500000.0
2007-12-28 21:00:00,14.692,14.755,14.538,14.604,7700000.0
2007-12-28 21:30:00,14.646,14.711,14.524,14.621,6550000.0
2007-12-28 22:00:00,14.7,14.751,14.577,14.594,3000000.0
2007-12-28 22:30:00,14.669,14.742,14.559,14.584,4650000.0
2007-12-28 23:00:00,14.679,14.734,14.587,14.653,4200000.0
2007-12-28 23:30:00,14.644,14.752,14.55,14.733,3100000.0
2007-12-31 00:00:00,14.731,14.771,14.601,14.744,2500000.0
2007-12-31 00:30:00,14.611,14.771,14.594,14.682,3200000.0
2007-12-31 01:00:00,14.654,14.802,14.6,14.73,4650000.0
2007-12-31 01:30:00,14.695,14.792,14.621,14.644,5150000.0
2007-12-31 02:00:00,14.771,14.805,14.623,14.722,4650000.0
2007-12-31 02:30:00,14.721,14.801,14.63,14.771,4700000.0
2007-12-31 03:00:00,14.755,14.814,14.665,14.795,3050000.0
2007-12-31 03:30:00,14.791,14.839,14.66,14.665,2700000.0
2007-12-31 04:00:00,14.799,14.822,14.625,14.708,2900000.0
2007-12-31 04:30:00,14.712,14.848,14.678,14.795,1350000.0
2007-12-31 05:00:00,14.766,14.819,14.664,14.759,3750000.0
2007-12-31 05:30:00,14.709,14.833,14.645,14.806,5000000.0
2007-12-31 06:00:00,14.769,14.834,14.683,14.834,4400000.0
2007-12-31 06:30:00,14.708,14.834,14.663,14.743,2750000.0
2007-12-31 07:00:00,14.833,14.874,14.67,14.784,5650000.0
2007-12-31 07:30:00,14.839,14.859,14.626,14.796,10800000.0
2007-12-31 08:00:00,14.827,14.881,14.703,14.861,8150000.0
2007-12-31 08:30:00,14.731,14.889,14.688,14.761,10100000.0
2007-12-31 09:00:00,14.783,14.873,14.677,14.858,6300000.0
2007-12-31 09:30:00,14.826,14.895,14.67,14.803,9900000.0
2007-12-31 10:00:00,14.754,14.87,14.671,14.82,11600000.0
2007-12-31 10:30:00,14.811,14.891,14.668,14.715,11600000.0
2007-12-31 11:00:00,14.77,14.882,14.645,14.767,12700000.0
2007-12-31 11:30:00,14.745,14.845,14.613,14.706,12900000.0
2007-12-31 12:00:00,14.76,14.827,14.6,14.736,13500000.0
2007-12-31 12:30:00,14.723,14.809,14.585,14.737,12150000.0
2007-12-31 13:00:00,14.769,14.817,14.597,14.73,11850000.0
2007-12-31 13:30:00,14.626,14.803,14.577,14.751,12200000.0
2007-12-31 14:00:00,14.704,14.783,14.536,14.651,11350000.0
2007-12-31 14:30:00,14.744,14.846,14.603,14.777,13100000.0
2007-12-31 15:00:00,14.699,14.88,14.625,14.796,12300000.0
2007-12-31 15:30:00,14.807,14.93,14.686,14.741,12900000.0
2007-12-31 16:00:00,14.808,14.88,14.65,14.741,13700000.0
2007-12-31 16:30:00,14.712,14.888,14.578,14.75,14150000.0
2007-12-31 17:00:00,14.828,14.857,14.584,14.742,12800000.0
2007-12-31 17:30:00,14.601,14.816,14.557,14.7,12450000.0
2007-12-31 18:00:00,14.647,14.761,14.52,14.629,12750000.0
2007-12-31 18:30:00,14.66,14.737,14.517,14.672,13250000.0
2007-12-31 19:00:00,14.662,14.765,14.558,14.627,10600000.0
2007-12-31 19:30:00,14.611,14.776,14.547,14.625,11950000.0
2007-12-31 20:00:00,14.623,14.789,14.563,14.687,10750000.0
2007-12-31 20:30:00,14.742,14.795,14.55,14.626,7000000.0
2007-12-31 21:00:00,14.698,14.783,14.593,14.662,7450000.0
2007-12-31 21:30:00,14.714,14.765,14.612,14.685,4750000.0
2007-12-31 22:00:00,14.735,14.769,14.609,14.766,2600000.0
2007-12-31 22:30:00,14.729,14.752,14.61,14.656,1200000.0
2007-12-31 23:00:00,14.709,14.766,14.634,14.656,1650000.0
2007-12-31 23:30:00,14.674,14.777,14.642,14.671,2000000.0
2008-01-01 00:00:00,14.721,14.764,14.61,14.681,1650000.0
2008-01-01 00:30:00,14.631,14.763,14.591,14.664,2250000.0
2008-01-01 01:00:00,14.674,14.766,14.62,14.687,1800000.0
2008-01-01 01:30:00,14.682,14.763,14.634,14.634,1800000.0
2008-01-01 02:00:00,14.751,14.776,14.646,14.759,1400000.0
2008-01-01 02:30:00,14.68,14.805,14.62,14.692,2400000.0
2008-01-01 03:00:00,14.751,14.765,14.648,14.666,1100000.0
2008-01-01 03:30:00,14.751,14.759,14.592,14.666,950000.0
2008-01-01 04:00:00,14.646,14.758,14.62,14.656,1850000.0
2008-01-01 04:30:00,14.662,14.764,14.628,14.673,2450000.0
2008-01-01 05:00:00,14.726,14.779,14.606,14.752,1950000.0
2008-01-01 05:30:00,14.669,14.788,14.574,14.781,2200000.0
2008-01-01 06:00:00,14.719,14.832,14.623,14.754,3500000.0
2008-01-01 06:30:00,14.638,14.821,14.62,14.636,3850000.0
2008-01-01 07:00:00,14.763,14.763,14.62,14.746,3500000.0
2008-01-01 07:30:00,14.759,14.795,14.557,14.625,4100000.0
2008-01-01 08:00:00,14.741,14.773,14.614,14.741,2300000.0
2008-01-01 08:30:00,14.621,14.776,14.599,14.658,3500000.0
2008-01-01 09:00:00,14.673,14.769,14.619,14.748,2000000.0
2008-01-01 09:30:00,14.726,14.787,14.62,14.668,2100000.0
2008-01-01 10:00:00,14.669,14.768,14.633,14.638,2100000.0
2008-01-01 10:30:00,14.731,14.763,14.608,14.646,2650000.0
2008-01-01 11:00:00,14.678,14.764,14.602,14.686,2600000.0
2008-01-01 11:30:00,14.693,14.806,14.633,14.77,3100000.0
2008-01-01 12:00:00,14.721,14.773,14.602,14.732,4350000.0
2008-01-01 12:30:00,14.729,14.764,14.609,14.638,2050000.0
2008-01-01 13:00:00,14.761,14.764,14.619,14.764,2550000.0
2008-01-01 13:30:00,14.656,14.797,14.628,14.722,2850000.0
2008-01-01 14:00:00,14.717,14.776,14.621,14.724,1950000.0
2008-01-01 14:30:00,14.724,14.763,14.606,14.737,3200000.0
2008-01-01 15:00:00,14.675,14.82,14.615,14.661,4950000.0
2008-01-01 15:30:00,14.72,14.766,14.618,14.618,3450000.0
2008-01-01 16:00:00,14.741,14.784,14.618,14.766,3450000.0
2008-01-01 16:30:00,14.654,14.778,14.61,14.77,3350000.0
2008-01-01 17:00:00,14.754,14.776,14.582,14.613,3250000.0
2008-01-01 17:30:00,14.628,14.81,14.623,14.631,2550000.0
2008-01-01 18:00:00,14.72,14.773,14.615,14.72,2600000.0
2008-01-01 18:30:00,14.724,14.787,14.627,14.689,3450000.0
2008-01-01 19:00:00,14.684,14.789,14.595,14.666,2950000.0
2008-01-01 19:30:00,14.651,14.764,14.593,14.755,3550000.0
2008-01-01 20:00:00,14.691,14.798,14.613,14.772,4500000.0
2008-01-01 20:30:00,14.759,14.818,14.645,14.674,2350000.0
2008-01-01 21:00:00,14.709,14.79,14.593,14.767,2600000.0
2008-01-01 21:30:00,14.706,14.785,14.627,14.752,1700000.0
2008-01-01 22:00:00,14.759,14.778,14.631,14.688,1850000.0
2008-01-01 22:30:00,14.729,14.759,14.644,14.658,850000.0
2008-01-01 23:00:00,14.719,14.774,14.644,14.759,2300000.0
2008-01-01 23:30:00,14.684,14.762,14.649,14.656,1400000.0
2008-01-02 00:00:00,14.721,14.806,14.61,14.722,2650000.0
2008-01-02 00:30:00,14.631,14.765,14.614,14.687,1600000.0
2008-01-02 01:00:00,14.692,14.805,14.62,14.672,2250000.0
2008-01-02 01:30:00,14.652,14.763,14.628,14.728,2200000.0
2008-01-02 02:00:00,14.759,14.807,14.646,14.718,2850000.0
2008-01-02 02:30:00,14.73,14.832,14.66,14.724,5050000.0
2008-01-02 03:00:00,14.688,14.849,14.669,14.832,2800000.0
2008-01-02 03:30:00,14.839,14.839,14.7,14.724,1350000.0
2008-01-02 04:00:00,14.68,14.899,14.673,14.732,3500000.0
2008-01-02 04:30:00,14.712,14.824,14.65,14.733,3650000.0
2008-01-02 05:00:00,14.756,14.811,14.661,14.704,2350000.0
2008-01-02 05:30:00,14.679,14.787,14.64,14.783,2300000.0
2008-01-02 06:00:00,14.747,14.852,14.638,14.782,6700000.0
2008-01-02 06:30:00,14.648,14.872,14.612,14.711,7800000.0
2008-01-02 07:00:00,14.813,14.856,14.641,14.706,8450000.0
2008-01-02 07:30:00,14.783,14.86,14.619,14.67,10500000.0
2008-01-02 08:00:00,14.791,14.834,14.641,14.802,9150000.0
2008-01-02 08:30:00,14.674,14.83,14.614,14.728,9350000.0
2008-01-02 09:00:00,14.699,14.877,14.648,14.811,10450000.0
2008-01-02 09:30:00,14.8,14.923,14.628,14.817,11100000.0
2008-01-02 10:00:00,14.749,14.887,14.671,14.811,11200000.0
2008-01-02 10:30:00,14.825,14.94,14.695,14.764,11850000.0
2008-01-02 11:00:00,14.777,14.947,14.678,14.832,12000000.0
2008-01-02 11:30:00,14.793,14.89,14.681,14.799,12900000.0
2008-01-02 12:00:00,14.821,14.891,14.671,14.843,13150000.0
2008-01-02 12:30:00,14.838,14.898,14.689,14.761,12900000.0
2008-01-02 13:00:00,14.899,14.96,14.739,14.872,12800000.0
2008-01-02 13:30:00,14.821,14.961,14.709,14.885,12550000.0
2008-01-02 14:00:00,14.846,14.944,14.665,14.778,12050000.0
2008-01-02 14:30:00,14.835,14.914,14.703,14.873,13100000.0
2008-01-02 15:00:00,14.811,14.998,14.741,14.84,12800000.0
2008-01-02 15:30:00,14.884,15.059,14.782,14.876,13050000.0
2008-01-02 16:00:00,14.936,15.007,14.765,14.876,13700000.0
2008-01-02 16:30:00,14.856,15.022,14.743,14.851,14150000.0
2008-01-02 17:00:00,14.971,15.093,14.803,15.06,13600000.0
2008-01-02 17:30:00,14.911,15.133,14.883,15.122,13450000.0
2008-01-02 18:00:00,15.121,15.296,14.967,15.065,13200000.0
2008-01-02 18:30:00,15.095,15.211,14.952,15.11,14150000.0
2008-01-02 19:00:00,15.089,15.195,14.996,15.018,12850000.0
2008-01-02 19:30:00,15.021,15.187,14.977,15.036,12600000.0
2008-01-02 20:00:00,15.067,15.2,14.953,15.064,11900000.0
2008-01-02 20:30:00,15.103,15.149,14.965,14.987,9400000.0
2008-01-02 21:00:00,15.055,15.159,14.948,15.047,9550000.0
2008-01-02 21:30:00,15.083,15.153,14.965,15.109,7450000.0
2008-01-02 22:00:00,15.139,15.194,15.031,15.134,4200000.0
2008-01-02 22:30:00,15.149,15.255,15.043,15.189,4850000.0
2008-01-02 23:00:00,15.19,15.255,15.056,15.141,6650000.0
2008-01-02 23:30:00,15.114,15.214,15.054,15.106,2400000.0
2008-01-03 00:00:00,15.133,15.256,15.071,15.089,3800000.0
2008-01-03 00:30:00,15.091,15.235,15.074,15.147,2100000.0
2008-01-03 01:00:00,15.103,15.237,15.061,15.105,5300000.0
2008-01-03 01:30:00,15.092,15.218,15.06,15.19,3550000.0
2008-01-03 02:00:00,15.187,15.237,15.048,15.113,5950000.0
2008-01-03 02:30:00,15.09,15.206,15.03,15.082,4950000.0
2008-01-03 03:00:00,15.122,15.171,14.961,15.125,4750000.0
2008-01-03 03:30:00,15.086,15.181,15.003,15.046,2300000.0
2008-01-03 04:00:00,15.0,15.155,15.0,15.052,2550000.0
2008-01-03 04:30:00,15.07,15.21,14.984,15.102,4950000.0
2008-01-03 05:00:00,15.106,15.172,15.014,15.127,3650000.0
2008-01-03 05:30:00,15.039,15.17,14.968,15.141,4300000.0
2008-01-03 06:00:00,15.109,15.172,14.976,15.029,4400000.0
2008-01-03 06:30:00,15.015,15.167,14.978,15.046,5450000.0
2008-01-03 07:00:00,15.121,15.162,14.98,15.056,7300000.0
2008-01-03 07:30:00,15.149,15.215,14.964,15.138,10900000.0
2008-01-03 08:00:00,15.131,15.201,14.968,15.17,10350000.0
2008-01-03 08:30:00,15.003,15.236,14.972,15.178,11950000.0
2008-01-03 09:00:00,15.133,15.259,15.038,15.221,12100000.0
2008-01-03 09:30:00,15.175,15.229,14.985,15.151,11900000.0
2008-01-03 10:00:00,15.054,15.297,14.978,15.251,12750000.0
2008-01-03 10:30:00,15.254,15.289,15.063,15.135,12750000.0
2008-01-03 11:00:00,15.232,15.359,15.151,15.3,13200000.0
2008-01-03 11:30:00,15.276,15.363,15.149,15.234,12900000.0
2008-01-03 12:00:00,15.269,15.338,15.126,15.313,13100000.0
2008-01-03 12:30:00,15.302,15.39,15.148,15.222,12900000.0
2008-01-03 13:00:00,15.326,15.37,15.156,15.323,12650000.0
2008-01-03 13:30:00,15.258,15.387,15.15,15.321,12350000.0
2008-01-03 14:00:00,15.298,15.396,15.183,15.23,12450000.0
2008-01-03 14:30:00,15.303,15.357,15.06,15.237,12650000.0
2008-01-03 15:00:00,15.176,15.262,15.012,15.106,12500000.0
2008-01-03 15:30:00,15.138,15.183,14.93,14.987,12950000.0
2008-01-03 16:00:00,15.044,15.163,14.909,15.059,13700000.0
2008-01-03 16:30:00,15.034,15.212,14.907,15.114,14150000.0
2008-01-03 17:00:00,15.195,15.199,15.013,15.172,13500000.0
2008-01-03 17:30:00,15.052,15.242,15.007,15.242,14000000.0
2008-01-03 18:00:00,15.183,15.307,15.074,15.188,13250000.0
2008-01-03 18:30:00,15.263,15.383,15.168,15.294,14250000.0
2008-01-03 19:00:00,15.259,15.337,15.114,15.192,12650000.0
2008-01-03 19:30:00,15.216,15.359,15.115,15.156,12950000.0
2008-01-03 20:00:00,15.21,15.351,15.128,15.253,12800000.0
2008-01-03 20:30:00,15.297,15.365,15.167,15.216,9600000.0
2008-01-03 21:00:00,15.282,15.374,15.109,15.195,10000000.0
2008-01-03 21:30:00,15.257,15.391,15.167,15.309,8000000.0
2008-01-03 22:00:00,15.331,15.39,15.193,15.274,6250000.0
2008-01-03 22:30:00,15.289,15.357,15.187,15.246,3650000.0
2008-01-03 23:00:00,15.328,15.381,15.16,15.266,6650000.0
2008-01-03 23:30:00,15.249,15.359,15.132,15.281,6200000.0
2008-01-04 00:00:00,15.271,15.339,15.171,15.212,4400000.0
2008-01-04 00:30:00,15.191,15.336,15.174,15.229,2100000.0
2008-01-04 01:00:00,15.258,15.378,15.174,15.244,4250000.0
2008-01-04 01:30:00,15.212,15.367,15.184,15.254,4750000.0
2008-01-04 02:00:00,15.322,15.397,15.224,15.307,5250000.0
2008-01-04 02:30:00,15.28,15.379,15.21,15.344,3400000.0
2008-01-04 03:00:00,15.349,15.358,15.228,15.245,2000000.0
2008-01-04 03:30:00,15.26,15.366,15.166,15.349,3950000.0
2008-01-04 04:00:00,15.342,15.355,15.162,15.234,3300000.0
2008-01-04 04:30:00,15.219,15.401,15.18,15.266,4500000.0
2008-01-04 05:00:00,15.286,15.36,15.157,15.269,4600000.0
2008-01-04 05:30:00,15.209,15.304,15.149,15.269,4600000.0
2008-01-04 06:00:00,15.205,15.364,15.163,15.226,2350000.0
2008-01-04 06:30:00,15.168,15.377,15.152,15.206,7200000.0
2008-01-04 07:00:00,15.309,15.389,15.142,15.226,6400000.0
2008-01-04 07:30:00,15.319,15.356,15.109,15.235,11950000.0
2008-01-04 08:00:00,15.277,15.353,15.145,15.311,10150000.0
2008-01-04 08:30:00,15.161,15.341,15.139,15.264,9550000.0
2008-01-04 09:00:00,15.19,15.342,15.122,15.268,11800000.0
2008-01-04 09:30:00,15.257,15.343,15.072,15.256,11550000.0
2008-01-04 10:00:00,15.175,15.32,15.068,15.122,12250000.0
2008-01-04 10:30:00,15.216,15.264,15.06,15.06,10900000.0
2008-01-04 11:00:00,15.164,15.273,15.05,15.173,13200000.0
2008-01-04 11:30:00,15.119,15.244,15.008,15.134,12900000.0
2008-01-04 12:00:00,15.159,15.251,15.026,15.173,12450000.0
2008-01-04 12:30:00,15.162,15.243,15.028,15.066,12200000.0
2008-01-04 13:00:00,15.201,15.261,15.049,15.204,12200000.0
2008-01-04 13:30:00,15.155,15.311,15.101,15.262,12750000.0
2008-01-04 14:00:00,15.213,15.291,15.037,15.121,12350000.0
2008-01-04 14:30:00,15.172,15.27,15.015,15.232,13100000.0
2008-01-04 15:00:00,15.16,15.285,15.071,15.177,12700000.0
2008-01-04 15:30:00,15.244,15.443,15.127,15.268,13400000.0
2008-01-04 16:00:00,15.321,15.38,15.086,15.196,13700000.0
2008-01-04 16:30:00,15.15,15.304,14.993,15.071,14150000.0
2008-01-04 17:00:00,15.153,15.227,14.958,15.209,13350000.0
2008-01-04 17:30:00,15.055,15.277,14.986,15.235,13550000.0
2008-01-04 18:00:00,15.209,15.253,15.017,15.131,13550000.0
2008-01-04 18:30:00,15.174,15.311,15.07,15.273,14400000.0
2008-01-04 19:00:00,15.26,15.358,15.15,15.208,12200000.0
2008-01-04 19:30:00,15.222,15.368,15.131,15.171,12750000.0
2008-01-04 20:00:00,15.268,15.388,15.14,15.216,12600000.0
2008-01-04 20:30:00,15.303,15.328,15.099,15.166,10500000.0
2008-01-04 21:00:00,15.212,15.299,15.128,15.162,10200000.0
2008-01-04 21:30:00,15.22,15.288,15.117,15.198,8050000.0
2008-01-04 22:00:00,15.229,15.288,15.098,15.168,7250000.0
2008-01-04 22:30:00,15.209,15.287,15.085,15.224,3900000.0
2008-01-04 23:00:00,15.204,15.272,15.111,15.225,4600000.0
2008-01-04 23:30:00,15.174,15.302,15.076,15.249,4550000.0
2008-01-07 00:00:00,15.163,15.257,15.091,15.163,2400000.0
2008-01-07 00:30:00,15.111,15.269,15.094,15.163,2050000.0
2008-01-07 01:00:00,15.233,15.309,15.104,15.179,6250000.0
2008-01-07 01:30:00,15.242,15.348,15.144,15.179,4450000.0
2008-01-07 02:00:00,15.189,15.289,15.081,15.157,5550000.0
2008-01-07 02:30:00,15.148,15.271,15.065,15.139,5750000.0
2008-01-07 03:00:00,15.145,15.226,15.044,15.061,3500000.0
2008-01-07 03:30:00,15.051,15.271,14.986,15.239,6050000.0
2008-01-07 04:00:00,15.127,15.24,15.074,15.146,3750000.0
2008-01-07 04:30:00,15.14,15.21,15.019,15.139,6800000.0
2008-01-07 05:00:00,15.124,15.198,15.018,15.153,5100000.0
2008-01-07 05:30:00,15.144,15.207,15.051,15.179,5900000.0
2008-01-07 06:00:00,15.149,15.2,15.029,15.131,6150000.0
2008-01-07 06:30:00,15.086,15.241,15.0,15.134,8500000.0
2008-01-07 07:00:00,15.078,15.231,15.012,15.084,8400000.0
2008-01-07 07:30:00,15.107,15.199,14.99,15.113,10500000.0
2008-01-07 08:00:00,15.012,15.208,14.991,15.061,11250000.0
2008-01-07 08:30:00,15.038,15.231,15.004,15.135,11650000.0
2008-01-07 09:00:00,15.12,15.209,14.98,15.098,13450000.0
2008-01-07 09:30:00,15.078,15.178,14.955,15.07,11350000.0
2008-01-07 10:00:00,15.12,15.2,14.954,15.0,12500000.0
2008-01-07 10:30:00,15.155,15.223,14.995,15.186,11100000.0
2008-01-07 11:00:00,15.091,15.238,15.018,15.09,14150000.0
2008-01-07 11:30:00,15.12,15.268,15.007,15.166,13700000.0
2008-01-07 12:00:00,15.115,15.241,14.975,15.137,12450000.0
2008-01-07 12:30:00,15.08,15.24,15.033,15.122,12400000.0
2008-01-07 13:00:00,15.197,15.268,15.024,15.184,13100000.0
2008-01-07 13:30:00,15.131,15.288,15.061,15.188,11500000.0
2008-01-07 14:00:00,15.222,15.283,15.056,15.158,12750000.0
2008-01-07 14:30:00,15.211,15.301,15.064,15.25,12650000.0
2008-01-07 15:00:00,15.167,15.367,15.114,15.289,12900000.0
2008-01-07 15:30:00,15.284,15.328,15.12,15.261,13500000.0
2008-01-07 16:00:00,15.22,15.327,15.115,15.235,12900000.0
2008-01-07 16:30:00,15.274,15.294,15.048,15.15,13200000.0
2008-01-07 17:00:00,15.087,15.274,15.007,15.131,12750000.0
2008-01-07 17:30:00,15.119,15.216,14.959,15.077,13200000.0
2008-01-07 18:00:00,15.156,15.207,14.945,15.101,12300000.0
2008-01-07 18:30:00,15.14,15.225,14.971,15.098,12100000.0
2008-01-07 19:00:00,15.15,15.21,14.971,15.058,12450000.0
2008-01-07 19:30:00,15.192,15.244,15.041,15.173,11050000.0
2008-01-07 20:00:00,15.15,15.215,14.995,15.142,12650000.0
2008-01-07 20:30:00,15.08,15.19,14.959,15.147,9850000.0
2008-01-07 21:00:00,15.026,15.214,14.958,15.034,9500000.0
2008-01-07 21:30:00,15.124,15.202,14.96,15.079,9700000.0
2008-01-07 22:00:00,15.085,15.151,14.955,15.014,7500000.0
2008-01-07 22:30:00,15.059,15.148,14.964,15.093,4800000.0
2008-01-07 23:00:00,15.07,15.158,14.97,15.022,3950000.0
2008-01-07 23:30:00,14.989,15.16,14.945,15.063,4450000.0
2008-01-08 00:00:00,14.999,15.141,14.975,15.119,2500000.0
2008-01-08 00:30:00,15.016,15.148,14.98,15.104,1550000.0
2008-01-08 01:00:00,15.026,15.149,14.97,15.04,4450000.0
2008-01-08 01:30:00,15.037,15.156,14.977,15.129,2900000.0
2008-01-08 02:00:00,15.026,15.164,14.993,15.058,6550000.0
2008-01-08 02:30:00,15.042,15.215,15.005,15.099,7050000.0
2008-01-08 03:00:00,15.17,15.245,15.005,15.078,10200000.0
2008-01-08 03:30:00,15.071,15.278,15.003,15.086,5100000.0
2008-01-08 04:00:00,15.104,15.271,15.063,15.164,4950000.0
2008-01-08 04:30:00,15.184,15.25,15.096,15.143,4100000.0
2008-01-08 05:00:00,15.199,15.261,15.093,15.209,3150000.0
2008-01-08 05:30:00,15.183,15.277,15.091,15.246,7350000.0
2008-01-08 06:00:00,15.206,15.28,15.095,15.173,5650000.0
2008-01-08 06:30:00,15.139,15.28,15.063,15.164,9400000.0
2008-01-08 07:00:00,15.106,15.257,15.061,15.191,10100000.0
2008-01-08 07:30:00,15.138,15.261,15.032,15.146,12750000.0
2008-01-08 08:00:00,15.092,15.271,15.037,15.074,10600000.0
2008-01-08 08:30:00,15.089,15.259,15.005,15.113,11600000.0
2008-01-08 09:00:00,15.171,15.253,15.056,15.169,15250000.0
2008-01-08 09:30:00,15.143,15.327,15.051,15.234,13400000.0
2008-01-08 10:00:00,15.276,15.368,15.096,15.174,13800000.0
2008-01-08 10:30:00,15.339,15.413,15.171,15.406,13750000.0
2008-01-08 11:00:00,15.291,15.479,15.209,15.369,14150000.0
2008-01-08 11:30:00,15.336,15.486,15.259,15.404,13250000.0
2008-01-08 12:00:00,15.348,15.485,15.231,15.404,13100000.0
2008-01-08 12:30:00,15.375,15.478,15.262,15.353,12800000.0
2008-01-08 13:00:00,15.444,15.482,15.239,15.402,12700000.0
2008-01-08 13:30:00,15.338,15.485,15.266,15.44,12550000.0
2008-01-08 14:00:00,15.457,15.481,15.275,15.384,12700000.0
2008-01-08 14:30:00,15.448,15.515,15.303,15.446,12600000.0
2008-01-08 15:00:00,15.343,15.47,15.21,15.389,13050000.0
2008-01-08 15:30:00,15.403,15.465,15.277,15.302,13650000.0
2008-01-08 16:00:00,15.333,15.451,15.211,15.353,12900000.0
2008-01-08 16:30:00,15.401,15.536,15.248,15.447,13200000.0
2008-01-08 17:00:00,15.388,15.549,15.309,15.432,12600000.0
2008-01-08 17:30:00,15.429,15.514,15.28,15.458,13050000.0
2008-01-08 18:00:00,15.476,15.528,15.333,15.493,11500000.0
2008-01-08 18:30:00,15.508,15.621,15.376,15.464,12550000.0
2008-01-08 19:00:00,15.489,15.651,15.378,15.509,12600000.0
2008-01-08 19:30:00,15.652,15.704,15.49,15.62,12800000.0
2008-01-08 20:00:00,15.613,15.702,15.445,15.688,12650000.0
2008-01-08 20:30:00,15.613,15.711,15.499,15.688,9100000.0
2008-01-08 21:00:00,15.561,15.715,15.514,15.616,9000000.0
2008-01-08 21:30:00,15.679,15.751,15.516,15.658,6950000.0
2008-01-08 22:00:00,15.661,15.689,15.503,15.586,6600000.0
2008-01-08 22:30:00,15.632,15.733,15.532,15.644,5750000.0
2008-01-08 23:00:00,15.611,15.705,15.508,15.579,7250000.0
2008-01-08 23:30:00,15.54,15.656,15.468,15.593,4100000.0
2008-01-09 00:00:00,15.5,15.653,15.5,15.639,1900000.0
2008-01-09 00:30:00,15.536,15.645,15.5,15.645,950000.0
2008-01-09 01:00:00,15.604,15.688,15.499,15.58,6100000.0
2008-01-09 01:30:00,15.607,15.725,15.505,15.596,7000000.0
2008-01-09 02:00:00,15.617,15.782,15.548,15.67,7400000.0
2008-01-09 02:30:00,15.64,15.864,15.613,15.839,8650000.0
2008-01-09 03:00:00,15.789,15.869,15.61,15.619,11150000.0
2008-01-09 03:30:00,15.639,15.789,15.603,15.629,5700000.0
2008-01-09 04:00:00,15.665,15.789,15.566,15.756,9600000.0
2008-01-09 04:30:00,15.696,15.835,15.63,15.755,7450000.0
2008-01-09 05:00:00,15.741,15.801,15.633,15.72,7150000.0
2008-01-09 05:30:00,15.731,15.825,15.644,15.681,5700000.0
2008-01-09 06:00:00,15.774,15.887,15.65,15.719,8250000.0
2008-01-09 06:30:00,15.751,15.87,15.652,15.725,8000000.0
2008-01-09 07:00:00,15.684,15.844,15.613,15.744,10300000.0
2008-01-09 07:30:00,15.675,15.8,15.607,15.681,12150000.0
2008-01-09 08:00:00,15.622,15.833,15.609,15.693,11800000.0
2008-01-09 08:30:00,15.675,15.888,15.67,15.802,11550000.0
2008-01-09 09:00:00,15.813,15.987,15.698,15.929,15250000.0
2008-01-09 09:30:00,15.876,15.975,15.73,15.864,13400000.0
2008-01-09 10:00:00,15.866,15.933,15.681,15.775,13800000.0
2008-01-09 10:30:00,15.872,15.993,15.735,15.955,13800000.0
2008-01-09 11:00:00,15.845,15.983,15.752,15.824,14150000.0
2008-01-09 11:30:00,15.86,16.017,15.768,15.934,13700000.0
2008-01-09 12:00:00,15.889,16.117,15.83,16.087,13450000.0
2008-01-09 12:30:00,16.042,16.122,15.822,15.935,12800000.0
2008-01-09 13:00:00,16.029,16.075,15.834,15.928,12700000.0
2008-01-09 13:30:00,15.869,16.046,15.78,15.937,12550000.0
2008-01-09 14:00:00,15.969,15.998,15.772,15.862,12650000.0
2008-01-09 14:30:00,15.92,15.967,15.675,15.797,12250000.0
2008-01-09 15:00:00,15.679,15.819,15.552,15.634,13050000.0
2008-01-09 15:30:00,15.664,15.761,15.36,15.549,13450000.0
2008-01-09 16:00:00,15.51,15.726,15.41,15.502,12900000.0
2008-01-09 16:30:00,15.564,15.715,15.396,15.578,13200000.0
2008-01-09 17:00:00,15.481,15.708,15.402,15.584,12900000.0
2008-01-09 17:30:00,15.592,15.755,15.466,15.659,13900000.0
2008-01-09 18:00:00,15.724,15.791,15.528,15.681,11900000.0
2008-01-09 18:30:00,15.721,15.762,15.525,15.637,11250000.0
2008-01-09 19:00:00,15.683,15.729,15.533,15.539,12600000.0
2008-01-09 19:30:00,15.669,15.718,15.497,15.689,12100000.0
2008-01-09 20:00:00,15.687,15.766,15.51,15.704,13050000.0
2008-01-09 20:30:00,15.651,15.749,15.518,15.705,11050000.0
2008-01-09 21:00:00,15.633,15.721,15.457,15.619,8900000.0
2008-01-09 21:30:00,15.568,15.683,15.483,15.552,10100000.0
2008-01-09 22:00:00,15.505,15.659,15.433,15.552,10000000.0
2008-01-09 22:30:00,15.588,15.657,15.413,15.553,10550000.0
2008-01-09 23:00:00,15.564,15.671,15.444,15.562,7950000.0
2008-01-09 23:30:00,15.563,15.699,15.502,15.605,6300000.0
2008-01-10 00:00:00,15.602,15.692,15.512,15.584,3550000.0
2008-01-10 00:30:00,15.556,15.691,15.52,15.661,1550000.0
2008-01-10 01:00:00,15.622,15.739,15.517,15.61,6950000.0
2008-01-10 01:30:00,15.624,15.745,15.555,15.697,7600000.0
2008-01-10 02:00:00,15.652,15.741,15.549,15.616,8500000.0
2008-01-10 02:30:00,15.572,15.732,15.519,15.634,7750000.0
2008-01-10 03:00:00,15.68,15.764,15.553,15.614,8000000.0
2008-01-10 03:30:00,15.581,15.754,15.565,15.565,6150000.0
2008-01-10 04:00:00,15.587,15.735,15.544,15.624,7250000.0
2008-01-10 04:30:00,15.614,15.758,15.547,15.634,6350000.0
2008-01-10 05:00:00,15.639,15.712,15.541,15.674,6700000.0
2008-01-10 05:30:00,15.541,15.717,15.522,15.644,8200000.0
2008-01-10 06:00:00,15.619,15.699,15.482,15.59,9500000.0
2008-01-10 06:30:00,15.542,15.698,15.465,15.62,9800000.0
2008-01-10 07:00:00,15.551,15.663,15.466,15.606,11000000.0
2008-01-10 07:30:00,15.557,15.666,15.45,15.541,12750000.0
2008-01-10 08:00:00,15.532,15.685,15.466,15.561,12000000.0
2008-01-10 08:30:00,15.527,15.67,15.459,15.585,11500000.0
2008-01-10 09:00:00,15.583,15.664,15.4,15.539,15250000.0
2008-01-10 09:30:00,15.523,15.625,15.318,15.45,12900000.0
2008-01-10 10:00:00,15.484,15.582,15.346,15.418,12350000.0
2008-01-10 10:30:00,15.542,15.63,15.386,15.594,13500000.0
2008-01-10 11:00:00,15.53,15.663,15.416,15.523,14150000.0
2008-01-10 11:30:00,15.56,15.682,15.379,15.497,13700000.0
2008-01-10 12:00:00,15.445,15.578,15.318,15.501,13450000.0
2008-01-10 12:30:00,15.435,15.587,15.357,15.47,12300000.0
2008-01-10 13:00:00,15.562,15.592,15.334,15.506,13100000.0
2008-01-10 13:30:00,15.405,15.61,15.382,15.54,12550000.0
2008-01-10 14:00:00,15.577,15.631,15.368,15.423,12650000.0
2008-01-10 14:30:00,15.5,15.538,15.228,15.303,12100000.0
2008-01-10 15:00:00,15.225,15.48,15.171,15.407,13100000.0
2008-01-10 15:30:00,15.417,15.489,15.256,15.483,13450000.0
2008-01-10 16:00:00,15.445,15.57,15.306,15.487,12900000.0
2008-01-10 16:30:00,15.514,15.759,15.368,15.577,13200000.0
2008-01-10 17:00:00,15.55,15.753,15.499,15.666,12800000.0
2008-01-10 17:30:00,15.658,15.818,15.536,15.674,13250000.0
2008-01-10 18:00:00,15.787,15.828,15.591,15.719,12150000.0
2008-01-10 18:30:00,15.759,15.861,15.587,15.796,12550000.0
2008-01-10 19:00:00,15.8,16.079,15.718,15.884,12050000.0
2008-01-10 19:30:00,16.002,16.222,15.84,16.085,12250000.0
2008-01-10 20:00:00,16.056,16.163,15.924,16.141,13000000.0
2008-01-10 20:30:00,16.056,16.134,15.922,16.095,11650000.0
2008-01-10 21:00:00,16.019,16.137,15.93,16.081,8800000.0
2008-01-10 21:30:00,16.102,16.115,15.908,16.047,8500000.0
2008-01-10 22:00:00,16.037,16.115,15.898,16.076,7600000.0
2008-01-10 22:30:00,15.969,16.178,15.961,16.102,10500000.0
2008-01-10 23:00:00,16.083,16.16,15.968,16.052,8900000.0
2008-01-10 23:30:00,16.074,16.14,15.958,16.076,6300000.0
2008-01-11 00:00:00,16.078,16.118,15.957,16.104,4600000.0
2008-01-11 00:30:00,15.996,16.129,15.96,16.129,1400000.0
2008-01-11 01:00:00,16.064,16.181,15.996,16.065,9450000.0
2008-01-11 01:30:00,16.064,16.234,15.968,16.062,9350000.0
2008-01-11 02:00:00,16.066,16.179,15.95,16.014,8600000.0
2008-01-11 02:30:00,16.076,16.171,15.946,16.073,8250000.0
2008-01-11 03:00:00,16.101,16.158,15.942,15.98,6200000.0
2008-01-11 03:30:00,15.961,16.106,15.895,15.946,5200000.0
2008-01-11 04:00:00,16.078,16.12,15.946,16.012,6350000.0
2008-01-11 04:30:00,16.014,16.108,15.918,16.069,5600000.0
2008-01-11 05:00:00,16.05,16.16,15.955,16.111,7100000.0
2008-01-11 05:30:00,16.085,16.19,15.959,16.146,6150000.0
2008-01-11 06:00:00,16.114,16.231,16.028,16.117,8800000.0
2008-01-11 06:30:00,16.089,16.206,15.968,16.139,9950000.0
2008-01-11 07:00:00,16.024,16.176,15.969,16.117,10100000.0
2008-01-11 07:30:00,16.039,16.165,15.966,16.06,12200000.0
2008-01-11 08:00:00,16.034,16.179,15.961,16.056,12350000.0
2008-01-11 08:30:00,16.015,16.195,15.969,16.056,10950000.0
2008-01-11 09:00:00,16.064,16.116,15.903,16.04,15250000.0
2008-01-11 09:30:00,15.973,16.128,15.865,16.098,13000000.0
2008-01-11 10:00:00,16.122,16.268,15.975,16.139,13300000.0
2008-01-11 10:30:00,16.224,16.273,16.005,16.182,13500000.0
2008-01-11 11:00:00,16.071,16.204,15.974,16.055,14150000.0
2008-01-11 11:30:00,16.06,16.257,16.006,16.164,13150000.0
2008-01-11 12:00:00,16.114,16.276,16.037,16.133,13450000.0
2008-01-11 12:30:00,16.088,16.229,15.975,16.063,12300000.0
2008-01-11 13:00:00,16.149,16.173,15.9,16.05,13100000.0
2008-01-11 13:30:00,15.98,16.146,15.88,16.023,12850000.0
2008-01-11 14:00:00,16.055,16.145,15.823,15.921,12750000.0
2008-01-11 14:30:00,16.022,16.114,15.915,16.09,11850000.0
2008-01-11 15:00:00,16.002,16.163,15.918,16.04,13250000.0
2008-01-11 15:30:00,16.038,16.111,15.863,16.065,13600000.0
2008-01-11 16:00:00,16.054,16.158,15.868,15.955,12900000.0
2008-01-11 16:30:00,15.985,16.134,15.803,15.976,13200000.0
2008-01-11 17:00:00,15.935,16.197,15.893,16.133,12650000.0
2008-01-11 17:30:00,16.113,16.233,15.982,16.138,13550000.0
2008-01-11 18:00:00,16.234,16.234,15.917,16.115,11900000.0
2008-01-11 18:30:00,16.143,16.211,15.982,16.075,12150000.0
2008-01-11 19:00:00,16.107,16.192,15.986,16.004,12650000.0
2008-01-11 19:30:00,16.149,16.207,15.985,16.142,11900000.0
2008-01-11 20:00:00,16.17,16.257,15.963,16.228,13800000.0
2008-01-11 20:30:00,16.153,16.275,16.051,16.218,8250000.0
2008-01-11 21:00:00,16.113,16.254,16.033,16.117,8150000.0
2008-01-11 21:30:00,16.164,16.209,16.03,16.117,8850000.0
2008-01-11 22:00:00,16.081,16.208,16.013,16.135,8750000.0
2008-01-11 22:30:00,16.114,16.231,16.044,16.173,6500000.0
2008-01-11 23:00:00,16.147,16.231,16.057,16.097,4300000.0
2008-01-11 23:30:00,16.077,16.209,16.003,16.121,3550000.0
2008-01-14 00:00:00,16.06,16.214,16.06,16.122,1550000.0
2008-01-14 00:30:00,16.096,16.199,16.06,16.199,800000.0
2008-01-14 01:00:00,16.199,16.234,16.048,16.131,3500000.0
2008-01-14 01:30:00,16.205,16.259,16.1,16.128,2950000.0
2008-01-14 02:00:00,16.132,16.254,16.091,16.168,4550000.0
2008-01-14 02:30:00,16.162,16.286,16.085,16.16,4750000.0
2008-01-14 03:00:00,16.222,16.274,16.126,16.136,2700000.0
2008-01-14 03:30:00,16.212,16.275,16.12,16.134,3000000.0
2008-01-14 04:00:00,16.171,16.237,16.05,16.141,3150000.0
2008-01-14 04:30:00,16.082,16.184,15.98,16.091,3150000.0
2008-01-14 05:00:00,16.096,16.151,15.99,16.056,3050000.0
2008-01-14 05:30:00,16.063,16.194,16.01,16.127,3350000.0
2008-01-14 06:00:00,16.119,16.174,16.036,16.174,3200000.0
2008-01-14 06:30:00,16.136,16.224,16.036,16.224,3150000.0
2008-01-14 07:00:00,16.223,16.248,16.06,16.116,6850000.0
2008-01-14 07:30:00,16.219,16.268,16.019,16.153,10050000.0
2008-01-14 08:00:00,16.191,16.262,16.028,16.222,7900000.0
2008-01-14 08:30:00,16.073,16.289,16.033,16.238,9900000.0
2008-01-14 09:00:00,16.212,16.5,16.174,16.454,10450000.0
2008-01-14 09:30:00,16.436,16.504,16.268,16.467,9300000.0
2008-01-14 10:00:00,16.365,16.451,16.208,16.351,11100000.0
2008-01-14 10:30:00,16.375,16.483,16.22,16.336,10600000.0
2008-01-14 11:00:00,16.416,16.571,16.319,16.418,13200000.0
2008-01-14 11:30:00,16.406,16.57,16.326,16.401,12900000.0
2008-01-14 12:00:00,16.446,16.517,16.296,16.445,13450000.0
2008-01-14 12:30:00,16.431,16.561,16.296,16.407,12550000.0
2008-01-14 13:00:00,16.493,16.526,16.314,16.447,11650000.0
2008-01-14 13:30:00,16.379,16.527,16.324,16.471,12250000.0
2008-01-14 14:00:00,16.447,16.511,16.257,16.31,12550000.0
2008-01-14 14:30:00,16.396,16.494,16.237,16.455,13100000.0
2008-01-14 15:00:00,16.34,16.505,16.184,16.212,12800000.0
2008-01-14 15:30:00,16.25,16.34,16.096,16.236,13450000.0
2008-01-14 16:00:00,16.283,16.36,16.076,16.133,13700000.0
2008-01-14 16:30:00,16.12,16.285,16.066,16.148,14150000.0
2008-01-14 17:00:00,16.258,16.36,16.087,16.343,13500000.0
2008-01-14 17:30:00,16.19,16.563,16.176,16.514,13800000.0
2008-01-14 18:00:00,16.49,16.543,16.281,16.371,13400000.0
2008-01-14 18:30:00,16.415,16.483,16.259,16.375,15250000.0
2008-01-14 19:00:00,16.338,16.419,16.154,16.182,12050000.0
2008-01-14 19:30:00,16.171,16.339,16.094,16.135,12750000.0
2008-01-14 20:00:00,16.197,16.314,16.086,16.189,12750000.0
2008-01-14 20:30:00,16.24,16.296,16.102,16.152,10250000.0
2008-01-14 21:00:00,16.227,16.306,16.071,16.181,10400000.0
2008-01-14 21:30:00,16.203,16.343,16.118,16.296,9050000.0
2008-01-14 22:00:00,16.332,16.392,16.177,16.319,6700000.0
2008-01-14 22:30:00,16.309,16.401,16.215,16.311,6050000.0
2008-01-14 23:00:00,16.311,16.408,16.217,16.295,7100000.0
2008-01-14 23:30:00,16.274,16.385,16.199,16.244,5550000.0
2008-01-15 00:00:00,16.204,16.408,16.204,16.211,3350000.0
2008-01-15 00:30:00,16.221,16.373,16.196,16.316,2500000.0
2008-01-15 01:00:00,16.264,16.351,16.179,16.242,6100000.0
2008-01-15 01:30:00,16.232,16.399,16.204,16.276,6550000.0
2008-01-15 02:00:00,16.262,16.409,16.217,16.275,8550000.0
2008-01-15 02:30:00,16.3,16.431,16.24,16.307,6700000.0
2008-01-15 03:00:00,16.362,16.469,16.265,16.319,4800000.0
2008-01-15 03:30:00,16.392,16.497,16.321,16.401,6000000.0
2008-01-15 04:00:00,16.401,16.487,16.356,16.421,5100000.0
2008-01-15 04:30:00,16.347,16.474,16.31,16.466,4650000.0
2008-01-15 05:00:00,16.426,16.511,16.344,16.4,7450000.0
2008-01-15 05:30:00,16.422,16.531,16.32,16.483,7000000.0
2008-01-15 06:00:00,16.467,16.523,16.315,16.378,8650000.0
2008-01-15 06:30:00,16.406,16.458,16.238,16.26,6400000.0
2008-01-15 07:00:00,16.416,16.488,16.285,16.376,8350000.0
2008-01-15 07:30:00,16.428,16.508,16.288,16.438,10900000.0
2008-01-15 08:00:00,16.441,16.479,16.263,16.427,8950000.0
2008-01-15 08:30:00,16.308,16.458,16.238,16.392,12200000.0
2008-01-15 09:00:00,16.335,16.472,16.215,16.413,10950000.0
2008-01-15 09:30:00,16.368,16.439,16.173,16.341,10500000.0
2008-01-15 10:00:00,16.259,16.407,16.135,16.332,13550000.0
2008-01-15 10:30:00,16.343,16.45,16.224,16.267,10850000.0
2008-01-15 11:00:00,16.311,16.451,16.177,16.315,13200000.0
2008-01-15 11:30:00,16.297,16.406,16.189,16.287,12900000.0
2008-01-15 12:00:00,16.321,16.402,16.18,16.349,12850000.0
2008-01-15 12:30:00,16.359,16.411,16.177,16.258,12800000.0
2008-01-15 13:00:00,16.363,16.403,16.177,16.318,12650000.0
2008-01-15 13:30:00,16.244,16.385,16.144,16.277,12850000.0
2008-01-15 14:00:00,16.205,16.273,15.995,16.032,12550000.0
2008-01-15 14:30:00,16.192,16.319,16.001,16.173,13000000.0
2008-01-15 15:00:00,16.093,16.318,15.999,16.223,12800000.0
2008-01-15 15:30:00,16.286,16.367,16.095,16.215,13200000.0
2008-01-15 16:00:00,16.244,16.356,16.076,16.162,13700000.0
2008-01-15 16:30:00,16.158,16.437,16.129,16.29,13900000.0
2008-01-15 17:00:00,16.396,16.434,16.154,16.386,13750000.0
2008-01-15 17:30:00,16.239,16.446,16.16,16.332,14000000.0
2008-01-15 18:00:00,16.327,16.385,16.089,16.149,13350000.0
2008-01-15 18:30:00,16.203,16.282,16.035,16.136,15250000.0
2008-01-15 19:00:00,16.121,16.197,15.787,15.996,12850000.0
2008-01-15 19:30:00,15.986,16.204,15.923,15.986,12450000.0
2008-01-15 20:00:00,16.01,16.249,15.97,16.111,11750000.0
2008-01-15 20:30:00,16.149,16.205,15.976,16.062,9600000.0
2008-01-15 21:00:00,16.099,16.189,15.931,16.011,11200000.0
2008-01-15 21:30:00,15.998,16.194,15.937,16.084,10350000.0
2008-01-15 22:00:00,16.116,16.116,15.862,16.009,9500000.0
2008-01-15 22:30:00,16.067,16.077,15.831,15.956,9600000.0
2008-01-15 23:00:00,15.903,16.043,15.796,15.954,8550000.0
2008-01-15 23:30:00,15.913,16.052,15.757,15.758,8050000.0
2008-01-16 00:00:00,15.734,15.901,15.697,15.845,6450000.0
2008-01-16 00:30:00,15.751,15.884,15.73,15.807,1800000.0
2008-01-16 01:00:00,15.772,15.929,15.681,15.762,9300000.0
2008-01-16 01:30:00,15.785,15.963,15.767,15.878,7000000.0
2008-01-16 02:00:00,15.94,16.089,15.779,15.916,10750000.0
2008-01-16 02:30:00,15.975,16.087,15.843,16.001,10150000.0
2008-01-16 03:00:00,16.004,16.051,15.836,15.924,8150000.0
2008-01-16 03:30:00,15.96,16.044,15.876,15.904,6700000.0
2008-01-16 04:00:00,15.953,16.104,15.916,16.087,7250000.0
2008-01-16 04:30:00,15.991,16.094,15.911,15.998,5600000.0
2008-01-16 05:00:00,16.036,16.091,15.941,15.993,5250000.0
2008-01-16 05:30:00,15.979,16.114,15.931,16.104,7500000.0
2008-01-16 06:00:00,16.044,16.121,15.926,16.083,7100000.0
2008-01-16 06:30:00,16.051,16.1,15.823,15.959,10900000.0
2008-01-16 07:00:00,15.866,16.032,15.789,15.89,9850000.0
2008-01-16 07:30:00,15.958,16.035,15.757,15.896,12350000.0
2008-01-16 08:00:00,15.913,16.016,15.792,16.003,10250000.0
2008-01-16 08:30:00,15.872,16.032,15.785,15.909,12200000.0
2008-01-16 09:00:00,15.88,15.981,15.66,15.869,11900000.0
2008-01-16 09:30:00,15.751,15.904,15.677,15.839,11650000.0
2008-01-16 10:00:00,15.765,15.924,15.649,15.878,13600000.0
2008-01-16 10:30:00,15.876,15.998,15.728,15.758,12100000.0
2008-01-16 11:00:00,15.784,15.918,15.713,15.854,13200000.0
2008-01-16 11:30:00,15.806,15.918,15.614,15.67,12900000.0
2008-01-16 12:00:00,15.723,15.788,15.526,15.658,13550000.0
2008-01-16 12:30:00,15.661,15.791,15.55,15.669,12850000.0
2008-01-16 13:00:00,15.773,15.855,15.58,15.754,12400000.0
2008-01-16 13:30:00,15.686,15.812,15.617,15.805,12550000.0
2008-01-16 14:00:00,15.777,15.871,15.669,15.732,12050000.0
2008-01-16 14:30:00,15.82,15.872,15.622,15.827,12850000.0
2008-01-16 15:00:00,15.741,15.983,15.635,15.814,12800000.0
2008-01-16 15:30:00,15.869,16.006,15.762,15.911,13200000.0
2008-01-16 16:00:00,15.981,16.088,15.816,15.928,13700000.0
2008-01-16 16:30:00,15.9,16.156,15.874,15.924,13750000.0
2008-01-16 17:00:00,16.008,16.039,15.816,15.984,13850000.0
2008-01-16 17:30:00,15.879,16.009,15.573,15.749,14000000.0
2008-01-16 18:00:00,15.725,15.807,15.568,15.725,13400000.0
2008-01-16 18:30:00,15.776,15.814,15.564,15.722,15050000.0
2008-01-16 19:00:00,15.711,15.876,15.621,15.705,12800000.0
2008-01-16 19:30:00,15.72,15.865,15.588,15.687,12700000.0
2008-01-16 20:00:00,15.729,15.848,15.602,15.686,12300000.0
2008-01-16 20:30:00,15.735,15.857,15.628,15.686,10900000.0
2008-01-16 21:00:00,15.784,15.888,15.654,15.754,11100000.0
2008-01-16 21:30:00,15.757,15.9,15.694,15.797,9100000.0
2008-01-16 22:00:00,15.833,15.874,15.675,15.786,8100000.0
2008-01-16 22:30:00,15.73,15.863,15.596,15.726,8600000.0
2008-01-16 23:00:00,15.703,15.793,15.64,15.758,5950000.0
2008-01-16 23:30:00,15.705,15.848,15.629,15.65,8800000.0
2008-01-17 00:00:00,15.604,15.797,15.584,15.717,4300000.0
2008-01-17 00:30:00,15.611,15.747,15.594,15.667,2300000.0
2008-01-17 01:00:00,15.654,15.839,15.563,15.682,6950000.0
2008-01-17 01:30:00,15.691,15.83,15.608,15.721,4300000.0
2008-01-17 02:00:00,15.682,15.883,15.634,15.727,9400000.0
2008-01-17 02:30:00,15.743,15.855,15.681,15.778,7200000.0
2008-01-17 03:00:00,15.788,15.876,15.679,15.764,6200000.0
2008-01-17 03:30:00,15.812,15.832,15.68,15.685,4850000.0
2008-01-17 04:00:00,15.765,15.854,15.675,15.757,5200000.0
2008-01-17 04:30:00,15.712,15.828,15.685,15.814,2150000.0
2008-01-17 05:00:00,15.766,15.843,15.665,15.724,3700000.0
2008-01-17 05:30:00,15.789,15.823,15.626,15.799,5000000.0
2008-01-17 06:00:00,15.714,15.817,15.636,15.705,6200000.0
2008-01-17 06:30:00,15.754,15.819,15.628,15.668,6200000.0
2008-01-17 07:00:00,15.812,15.821,15.595,15.686,9000000.0
2008-01-17 07:30:00,15.768,15.798,15.575,15.723,11500000.0
2008-01-17 08:00:00,15.746,15.867,15.609,15.793,9250000.0
2008-01-17 08:30:00,15.642,15.87,15.614,15.784,12200000.0
2008-01-17 09:00:00,15.752,15.845,15.657,15.836,11200000.0
2008-01-17 09:30:00,15.782,15.896,15.668,15.869,11550000.0
2008-01-17 10:00:00,15.766,15.894,15.595,15.725,13050000.0
2008-01-17 10:30:00,15.735,15.863,15.621,15.688,11800000.0
2008-01-17 11:00:00,15.74,15.886,15.647,15.804,12050000.0
2008-01-17 11:30:00,15.785,15.847,15.654,15.707,12400000.0
2008-01-17 12:00:00,15.751,15.85,15.625,15.788,13300000.0
2008-01-17 12:30:00,15.782,15.839,15.621,15.667,11750000.0
2008-01-17 13:00:00,15.782,15.881,15.627,15.8,12500000.0
2008-01-17 13:30:00,15.739,15.892,15.679,15.865,12500000.0
2008-01-17 14:00:00,15.819,15.915,15.7,15.736,11950000.0
2008-01-17 14:30:00,15.796,15.939,15.695,15.902,13100000.0
2008-01-17 15:00:00,15.824,15.975,15.739,15.875,12800000.0
2008-01-17 15:30:00,15.908,16.063,15.719,15.962,13600000.0
2008-01-17 16:00:00,16.024,16.062,15.82,15.868,13700000.0
2008-01-17 16:30:00,15.867,16.073,15.795,15.961,13900000.0
2008-01-17 17:00:00,16.037,16.061,15.797,15.937,13700000.0
2008-01-17 17:30:00,15.788,16.052,15.788,15.996,13850000.0
2008-01-17 18:00:00,15.963,16.084,15.797,15.882,13250000.0
2008-01-17 18:30:00,15.926,15.996,15.682,15.792,15050000.0
2008-01-17 19:00:00,15.77,15.878,15.644,15.713,13250000.0
2008-01-17 19:30:00,15.736,15.953,15.668,15.746,12700000.0
2008-01-17 20:00:00,15.818,15.926,15.727,15.809,11900000.0
2008-01-17 20:30:00,15.84,15.933,15.714,15.773,10050000.0
2008-01-17 21:00:00,15.828,15.895,15.697,15.725,10050000.0
2008-01-17 21:30:00,15.708,15.916,15.678,15.83,8300000.0
2008-01-17 22:00:00,15.846,15.921,15.688,15.783,7600000.0
2008-01-17 22:30:00,15.703,15.873,15.65,15.758,9150000.0
2008-01-17 23:00:00,15.769,15.854,15.67,15.721,7900000.0
2008-01-17 23:30:00,15.732,15.82,15.662,15.687,7400000.0
2008-01-18 00:00:00,15.82,16.32,15.595,15.788,3400000.0
2008-01-18 00:30:00,15.788,15.817,15.658,15.766,1700000.0
2008-01-18 01:00:00,15.739,15.871,15.627,15.71,8500000.0
2008-01-18 01:30:00,15.752,15.862,15.67,15.758,4950000.0
2008-01-18 02:00:00,15.708,15.897,15.637,15.73,9550000.0
2008-01-18 02:30:00,15.757,15.868,15.674,15.776,7500000.0
2008-01-18 03:00:00,15.782,15.83,15.605,15.659,6500000.0
2008-01-18 03:30:00,15.794,15.857,15.595,15.605,10750000.0
2008-01-18 04:00:00,15.66,15.761,15.507,15.623,12600000.0
2008-01-18 04:30:00,15.585,15.72,15.525,15.615,8900000.0
2008-01-18 05:00:00,15.637,15.683,15.515,15.57,6750000.0
2008-01-18 05:30:00,15.628,15.688,15.489,15.684,10900000.0
2008-01-18 06:00:00,15.649,15.781,15.537,15.673,8600000.0
2008-01-18 06:30:00,15.696,15.807,15.605,15.769,7150000.0
2008-01-18 07:00:00,15.785,15.8,15.569,15.701,9600000.0
2008-01-18 07:30:00,15.709,15.764,15.576,15.718,8900000.0
2008-01-18 08:00:00,15.731,15.889,15.571,15.812,8750000.0
2008-01-18 08:30:00,15.704,15.854,15.603,15.743,11350000.0
2008-01-18 09:00:00,15.813,15.878,15.611,15.808,10400000.0
2008-01-18 09:30:00,15.799,15.884,15.616,15.767,10650000.0
2008-01-18 10:00:00,15.724,15.845,15.608,15.721,10900000.0
2008-01-18 10:30:00,15.752,15.799,15.568,15.606,10950000.0
2008-01-18 11:00:00,15.663,15.76,15.534,15.691,13200000.0
2008-01-18 11:30:00,15.663,15.754,15.568,15.644,12450000.0
2008-01-18 12:00:00,15.72,15.748,15.565,15.712,12750000.0
2008-01-18 12:30:00,15.698,15.749,15.497,15.565,12850000.0
2008-01-18 13:00:00,15.665,15.74,15.503,15.679,11450000.0
2008-01-18 13:30:00,15.632,15.829,15.578,15.782,11900000.0
2008-01-18 14:00:00,15.756,15.896,15.632,15.769,12850000.0
2008-01-18 14:30:00,15.861,16.038,15.708,16.008,12950000.0
2008-01-18 15:00:00,15.953,16.066,15.82,15.98,12800000.0
2008-01-18 15:30:00,16.029,16.323,15.928,16.149,13000000.0
2008-01-18 16:00:00,16.211,16.267,16.025,16.087,13700000.0
2008-01-18 16:30:00,16.056,16.303,15.985,16.047,13700000.0
2008-01-18 17:00:00,16.162,16.233,15.984,16.124,13600000.0
2008-01-18 17:30:00,16.015,16.2,15.912,16.048,13750000.0
2008-01-18 18:00:00,16.019,16.115,15.839,16.014,13400000.0
2008-01-18 18:30:00,16.05,16.112,15.8,15.92,15100000.0
2008-01-18 19:00:00,15.911,16.137,15.815,15.985,12600000.0
2008-01-18 19:30:00,15.976,16.104,15.866,15.939,12550000.0
2008-01-18 20:00:00,16.002,16.185,15.933,16.013,11150000.0
2008-01-18 20:30:00,16.064,16.132,15.908,15.956,8700000.0
2008-01-18 21:00:00,16.019,16.17,15.927,16.01,10850000.0
2008-01-18 21:30:00,15.993,16.163,15.922,16.084,9000000.0
2008-01-18 22:00:00,16.122,16.19,15.985,16.096,7000000.0
2008-01-18 22:30:00,16.122,16.17,15.992,16.115,6850000.0
2008-01-18 23:00:00,16.08,16.177,16.01,16.013,4800000.0
2008-01-18 23:30:00,16.059,16.175,16.0,16.139,2350000.0
2008-01-21 00:00:00,15.994,16.156,15.994,16.018,1900000.0
2008-01-21 00:30:00,16.011,16.172,15.994,16.152,1850000.0
2008-01-21 01:00:00,16.054,16.163,15.99,16.012,5950000.0
2008-01-21 01:30:00,16.026,16.162,15.988,16.09,6050000.0
2008-01-21 02:00:00,16.052,16.203,15.914,15.975,7350000.0
2008-01-21 02:30:00,16.001,16.131,15.903,15.992,6600000.0
2008-01-21 03:00:00,16.005,16.083,15.873,15.974,8550000.0
2008-01-21 03:30:00,16.033,16.105,15.922,16.038,6400000.0
2008-01-21 04:00:00,16.001,16.079,15.92,16.008,5200000.0
2008-01-21 04:30:00,16.069,16.069,15.903,15.979,3250000.0
2008-01-21 05:00:00,16.016,16.081,15.911,15.953,4150000.0
2008-01-21 05:30:00,16.018,16.086,15.938,16.084,4650000.0
2008-01-21 06:00:00,15.953,16.155,15.939,16.039,7500000.0
2008-01-21 06:30:00,16.067,16.127,15.903,16.059,8100000.0
2008-01-21 07:00:00,16.061,16.128,15.899,15.99,9550000.0
2008-01-21 07:30:00,16.066,16.135,15.866,16.009,10250000.0
2008-01-21 08:00:00,16.041,16.067,15.885,16.041,9050000.0
2008-01-21 08:30:00,15.888,16.064,15.863,15.967,11600000.0
2008-01-21 09:00:00,15.944,16.049,15.848,16.0,11550000.0
2008-01-21 09:30:00,15.97,16.045,15.766,15.942,11700000.0
2008-01-21 10:00:00,15.839,16.013,15.77,15.888,13200000.0
2008-01-21 10:30:00,15.887,15.951,15.72,15.766,12100000.0
2008-01-21 11:00:00,15.828,15.939,15.673,15.815,13200000.0
2008-01-21 11:30:00,15.8,15.93,15.721,15.816,12900000.0
2008-01-21 12:00:00,15.836,15.95,15.732,15.898,12850000.0
2008-01-21 12:30:00,15.876,15.946,15.684,15.713,12600000.0
2008-01-21 13:00:00,15.833,15.845,15.607,15.759,12450000.0
2008-01-21 13:30:00,15.686,15.81,15.588,15.756,12150000.0
2008-01-21 14:00:00,15.726,15.774,15.556,15.589,11850000.0
2008-01-21 14:30:00,15.668,15.807,15.502,15.787,12500000.0
2008-01-21 15:00:00,15.676,15.791,15.584,15.623,12000000.0
2008-01-21 15:30:00,15.685,15.8,15.583,15.704,12450000.0
2008-01-21 16:00:00,15.77,15.841,15.601,15.658,12800000.0
2008-01-21 16:30:00,15.634,15.778,15.555,15.649,13100000.0
2008-01-21 17:00:00,15.745,15.763,15.533,15.658,13200000.0
2008-01-21 17:30:00,15.509,15.66,15.412,15.605,13750000.0
2008-01-21 18:00:00,15.551,15.639,15.415,15.481,13300000.0
2008-01-21 18:30:00,15.516,15.603,15.373,15.495,14850000.0
2008-01-21 19:00:00,15.485,15.579,15.314,15.379,11200000.0
2008-01-21 19:30:00,15.359,15.545,15.322,15.426,12250000.0
2008-01-21 20:00:00,15.482,15.6,15.388,15.446,11750000.0
2008-01-21 20:30:00,15.514,15.591,15.392,15.462,7650000.0
2008-01-21 21:00:00,15.514,15.574,15.356,15.54,7750000.0
2008-01-21 21:30:00,15.474,15.616,15.407,15.434,5100000.0
2008-01-21 22:00:00,15.561,15.596,15.425,15.511,6200000.0
2008-01-21 22:30:00,15.52,15.623,15.435,15.589,4350000.0
2008-01-21 23:00:00,15.563,15.603,15.407,15.551,4950000.0
2008-01-21 23:30:00,15.464,15.578,15.364,15.437,3100000.0
2008-01-22 00:00:00,15.394,15.545,15.394,15.54,2450000.0
2008-01-22 00:30:00,15.411,15.568,15.394,15.479,2650000.0
2008-01-22 01:00:00,15.459,15.586,15.334,15.411,7700000.0
2008-01-22 01:30:00,15.412,15.583,15.333,15.412,8600000.0
2008-01-22 02:00:00,15.412,15.583,15.341,15.4,10650000.0
2008-01-22 02:30:00,15.383,15.504,15.267,15.345,14000000.0
2008-01-22 03:00:00,15.342,15.503,15.212,15.455,12300000.0
2008-01-22 03:30:00,15.442,15.554,15.301,15.422,13650000.0
2008-01-22 04:00:00,15.414,15.578,15.306,15.533,11300000.0
2008-01-22 04:30:00,15.491,15.601,15.372,15.519,11600000.0
2008-01-22 05:00:00,15.532,15.613,15.428,15.493,10600000.0
2008-01-22 05:30:00,15.467,15.579,15.368,15.528,9000000.0
2008-01-22 06:00:00,15.497,15.551,15.347,15.408,7300000.0
2008-01-22 06:30:00,15.431,15.474,15.217,15.378,8850000.0
2008-01-22 07:00:00,15.293,15.442,15.191,15.263,10600000.0
2008-01-22 07:30:00,15.334,15.491,15.19,15.396,12200000.0
2008-01-22 08:00:00,15.385,15.422,15.181,15.338,10800000.0
2008-01-22 08:30:00,15.19,15.382,15.174,15.314,12550000.0
2008-01-22 09:00:00,15.251,15.404,15.166,15.382,11150000.0
2008-01-22 09:30:00,15.313,15.423,15.039,15.203,11750000.0
2008-01-22 10:00:00,15.141,15.392,15.068,15.339,13450000.0
2008-01-22 10:30:00,15.341,15.534,15.217,15.407,12450000.0
2008-01-22 11:00:00,15.461,15.608,15.287,15.45,13200000.0
2008-01-22 11:30:00,15.43,15.573,15.262,15.461,12900000.0
2008-01-22 12:00:00,15.533,15.598,15.352,15.492,13550000.0
2008-01-22 12:30:00,15.485,15.536,15.315,15.417,11800000.0
2008-01-22 13:00:00,15.502,15.65,15.376,15.556,12150000.0
2008-01-22 13:30:00,15.477,15.646,15.414,15.56,12450000.0
2008-01-22 14:00:00,15.507,15.547,15.307,15.379,12400000.0
2008-01-22 14:30:00,15.437,15.503,15.28,15.453,13050000.0
2008-01-22 15:00:00,15.381,15.954,15.315,15.639,12800000.0
2008-01-22 15:30:00,15.701,15.809,15.512,15.607,12900000.0
2008-01-22 16:00:00,15.678,15.786,15.467,15.623,13700000.0
2008-01-22 16:30:00,15.632,15.812,15.433,15.697,13600000.0
2008-01-22 17:00:00,15.794,16.042,15.612,16.021,13550000.0
2008-01-22 17:30:00,15.901,16.119,15.846,16.009,13750000.0
2008-01-22 18:00:00,15.962,16.181,15.821,15.916,13400000.0
2008-01-22 18:30:00,15.946,16.05,15.786,15.925,15000000.0
2008-01-22 19:00:00,15.911,16.111,15.849,15.928,12200000.0
2008-01-22 19:30:00,15.917,16.088,15.812,15.878,12700000.0
2008-01-22 20:00:00,15.952,16.068,15.848,15.908,12100000.0
2008-01-22 20:30:00,15.967,16.058,15.846,15.898,10900000.0
2008-01-22 21:00:00,15.967,16.025,15.809,15.897,9900000.0
2008-01-22 21:30:00,15.953,16.028,15.818,15.976,10000000.0
2008-01-22 22:00:00,15.999,16.032,15.812,15.962,9250000.0
2008-01-22 22:30:00,16.012,16.068,15.862,15.995,6200000.0
2008-01-22 23:00:00,16.008,16.063,15.859,15.889,9600000.0
2008-01-22 23:30:00,15.971,16.063,15.841,15.929,7850000.0
2008-01-23 00:00:00,15.873,16.108,15.873,16.032,3750000.0
2008-01-23 00:30:00,15.891,16.076,15.874,16.031,2900000.0
2008-01-23 01:00:00,15.934,16.03,15.808,15.911,8450000.0
2008-01-23 01:30:00,15.889,16.03,15.849,15.937,7250000.0
2008-01-23 02:00:00,15.963,16.015,15.821,15.892,8250000.0
2008-01-23 02:30:00,15.91,16.022,15.83,15.923,7750000.0
2008-01-23 03:00:00,15.927,16.01,15.828,15.986,6850000.0
2008-01-23 03:30:00,15.942,16.0,15.84,15.959,6700000.0
2008-01-23 04:00:00,15.917,16.008,15.841,15.948,3950000.0
2008-01-23 04:30:00,15.957,16.037,15.813,15.902,6750000.0
2008-01-23 05:00:00,15.944,15.986,15.801,15.868,5950000.0
2008-01-23 05:30:00,15.827,15.941,15.762,15.899,7550000.0
2008-01-23 06:00:00,15.871,15.954,15.747,15.868,7150000.0
2008-01-23 06:30:00,15.905,15.954,15.741,15.779,7300000.0
2008-01-23 07:00:00,15.903,15.957,15.711,15.869,8500000.0
2008-01-23 07:30:00,15.926,16.039,15.79,15.934,11800000.0
2008-01-23 08:00:00,15.944,16.024,15.799,15.971,9400000.0
2008-01-23 08:30:00,15.825,15.997,15.791,15.909,12200000.0
2008-01-23 09:00:00,15.867,15.985,15.728,15.911,11750000.0
2008-01-23 09:30:00,15.889,16.014,15.748,15.992,11650000.0
2008-01-23 10:00:00,15.912,16.074,15.818,15.964,13400000.0
2008-01-23 10:30:00,15.966,16.068,15.77,15.923,11200000.0
2008-01-23 11:00:00,15.947,16.113,15.878,15.978,13200000.0
2008-01-23 11:30:00,15.941,16.045,15.82,15.92,12900000.0
2008-01-23 12:00:00,15.946,16.022,15.817,15.942,13300000.0
2008-01-23 12:30:00,15.936,15.995,15.787,15.835,12750000.0
2008-01-23 13:00:00,15.951,15.963,15.73,15.872,12450000.0
2008-01-23 13:30:00,15.793,15.949,15.763,15.905,12750000.0
2008-01-23 14:00:00,15.871,15.979,15.752,15.855,11700000.0
2008-01-23 14:30:00,15.934,16.023,15.724,15.898,12850000.0
2008-01-23 15:00:00,15.825,15.958,15.629,15.709,12800000.0
2008-01-23 15:30:00,15.739,15.776,15.531,15.694,13350000.0
2008-01-23 16:00:00,15.733,15.826,15.522,15.618,13700000.0
2008-01-23 16:30:00,15.6,15.922,15.586,15.82,14000000.0
2008-01-23 17:00:00,15.925,16.123,15.811,16.024,13750000.0
2008-01-23 17:30:00,15.909,16.091,15.837,16.043,13900000.0
2008-01-23 18:00:00,16.035,16.156,15.919,16.072,13350000.0
2008-01-23 18:30:00,16.1,16.155,15.862,15.955,14800000.0
2008-01-23 19:00:00,15.944,16.044,15.784,15.869,12800000.0
2008-01-23 19:30:00,15.888,16.014,15.747,15.809,12650000.0
2008-01-23 20:00:00,15.884,15.965,15.685,15.73,12450000.0
2008-01-23 20:30:00,15.778,15.857,15.63,15.715,11650000.0
2008-01-23 21:00:00,15.781,15.951,15.664,15.862,11250000.0
2008-01-23 21:30:00,15.938,15.985,15.753,15.858,11000000.0
2008-01-23 22:00:00,15.915,15.997,15.769,15.951,10250000.0
2008-01-23 22:30:00,15.967,16.051,15.847,15.983,10000000.0
2008-01-23 23:00:00,15.955,16.1,15.878,15.979,8550000.0
2008-01-23 23:30:00,16.026,16.093,15.921,15.945,6950000.0
2008-01-24 00:00:00,15.89,16.106,15.865,15.886,4950000.0
2008-01-24 00:30:00,15.901,16.05,15.884,16.013,3200000.0
2008-01-24 01:00:00,15.944,16.091,15.866,16.015,6200000.0
2008-01-24 01:30:00,15.979,16.1,15.888,16.031,6550000.0
2008-01-24 02:00:00,16.031,16.085,15.896,15.922,7000000.0
2008-01-24 02:30:00,15.934,16.053,15.857,15.939,7250000.0
2008-01-24 03:00:00,15.863,16.012,15.832,15.894,5150000.0
2008-01-24 03:30:00,15.977,16.009,15.812,15.914,10500000.0
2008-01-24 04:00:00,15.894,15.982,15.808,15.931,5050000.0
2008-01-24 04:30:00,15.943,16.031,15.808,15.909,7150000.0
2008-01-24 05:00:00,15.946,15.999,15.835,15.994,5550000.0
2008-01-24 05:30:00,15.906,16.02,15.794,15.934,11400000.0
2008-01-24 06:00:00,15.994,16.024,15.844,15.918,7550000.0
2008-01-24 06:30:00,15.978,16.026,15.856,15.994,8400000.0
2008-01-24 07:00:00,16.003,16.032,15.838,15.93,7500000.0
2008-01-24 07:30:00,16.009,16.074,15.845,15.98,11200000.0
2008-01-24 08:00:00,16.014,16.095,15.792,15.993,10050000.0
2008-01-24 08:30:00,15.886,16.082,15.858,16.018,10950000.0
2008-01-24 09:00:00,15.986,16.086,15.851,16.014,11550000.0
2008-01-24 09:30:00,15.973,16.083,15.864,16.018,10900000.0
2008-01-24 10:00:00,15.938,16.089,15.871,16.018,12450000.0
2008-01-24 10:30:00,16.011,16.117,15.861,15.955,12200000.0
2008-01-24 11:00:00,16.028,16.198,15.94,16.111,13200000.0
2008-01-24 11:30:00,16.086,16.162,15.955,16.023,12900000.0
2008-01-24 12:00:00,16.057,16.13,15.915,16.053,12900000.0
2008-01-24 12:30:00,16.036,16.259,15.935,16.135,13050000.0
2008-01-24 13:00:00,16.276,16.287,16.07,16.208,12450000.0
2008-01-24 13:30:00,16.128,16.345,16.078,16.329,12650000.0
2008-01-24 14:00:00,16.307,16.358,16.108,16.135,13000000.0
2008-01-24 14:30:00,16.222,16.373,16.045,16.216,13050000.0
2008-01-24 15:00:00,16.145,16.303,16.058,16.127,12800000.0
2008-01-24 15:30:00,16.169,16.311,16.063,16.222,13150000.0
2008-01-24 16:00:00,16.272,16.36,16.13,16.284,13700000.0
2008-01-24 16:30:00,16.25,16.454,16.075,16.191,13600000.0
2008-01-24 17:00:00,16.252,16.342,16.001,16.207,13900000.0
2008-01-24 17:30:00,16.048,16.226,15.968,16.152,13950000.0
2008-01-24 18:00:00,16.121,16.257,16.012,16.132,13100000.0
2008-01-24 18:30:00,16.178,16.292,16.048,16.226,15150000.0
2008-01-24 19:00:00,16.213,16.302,16.059,16.096,12650000.0
2008-01-24 19:30:00,16.136,16.266,16.044,16.138,12900000.0
2008-01-24 20:00:00,16.184,16.281,16.06,16.156,12700000.0
2008-01-24 20:30:00,16.224,16.329,16.111,16.191,9450000.0
2008-01-24 21:00:00,16.241,16.375,16.151,16.272,11550000.0
2008-01-24 21:30:00,16.235,16.409,16.183,16.324,10500000.0
2008-01-24 22:00:00,16.335,16.39,16.162,16.308,9200000.0
2008-01-24 22:30:00,16.282,16.417,16.193,16.329,9650000.0
2008-01-24 23:00:00,16.351,16.422,16.227,16.35,5900000.0
2008-01-24 23:30:00,16.294,16.426,16.247,16.391,7300000.0
2008-01-25 00:00:00,16.244,16.407,16.244,16.274,3250000.0
2008-01-25 00:30:00,16.261,16.433,16.244,16.356,3000000.0
2008-01-25 01:00:00,16.307,16.419,16.194,16.257,4700000.0
2008-01-25 01:30:00,16.252,16.387,16.215,16.359,5650000.0
2008-01-25 02:00:00,16.34,16.407,16.179,16.252,7900000.0
2008-01-25 02:30:00,16.249,16.438,16.196,16.398,10200000.0
2008-01-25 03:00:00,16.371,16.41,16.239,16.38,6800000.0
2008-01-25 03:30:00,16.352,16.416,16.212,16.217,6850000.0
2008-01-25 04:00:00,16.281,16.374,16.194,16.291,6250000.0
2008-01-25 04:30:00,16.285,16.408,16.197,16.32,5200000.0
2008-01-25 05:00:00,16.324,16.359,16.195,16.264,6700000.0
2008-01-25 05:30:00,16.255,16.413,16.165,16.367,5950000.0
2008-01-25 06:00:00,16.374,16.391,16.199,16.306,5250000.0
2008-01-25 06:30:00,16.336,16.4,16.151,16.33,9050000.0
2008-01-25 07:00:00,16.333,16.395,16.181,16.266,8650000.0
2008-01-25 07:30:00,16.33,16.406,16.173,16.318,10550000.0
2008-01-25 08:00:00,16.351,16.452,16.206,16.403,10050000.0
2008-01-25 08:30:00,16.262,16.429,16.24,16.335,11750000.0
2008-01-25 09:00:00,16.307,16.448,16.226,16.412,11200000.0
2008-01-25 09:30:00,16.372,16.446,16.195,16.402,10900000.0
2008-01-25 10:00:00,16.341,16.534,16.257,16.402,13500000.0
2008-01-25 10:30:00,16.412,16.585,16.278,16.378,12350000.0
2008-01-25 11:00:00,16.443,16.597,16.33,16.469,13200000.0
2008-01-25 11:30:00,16.415,16.524,16.316,16.406,12900000.0
2008-01-25 12:00:00,16.419,16.564,16.343,16.517,13550000.0
2008-01-25 12:30:00,16.507,16.581,16.345,16.472,12600000.0
2008-01-25 13:00:00,16.558,16.604,16.381,16.498,12400000.0
2008-01-25 13:30:00,16.407,16.617,16.368,16.52,12050000.0
2008-01-25 14:00:00,16.477,16.553,16.329,16.45,8650000.0
2008-01-25 14:30:00,16.348,16.534,16.256,16.437,8150000.0
2008-01-25 15:00:00,16.369,16.506,16.277,16.328,12800000.0
2008-01-25 15:30:00,16.367,16.44,16.164,16.269,13100000.0
2008-01-25 16:00:00,16.325,16.432,16.159,16.326,13700000.0
2008-01-25 16:30:00,16.329,16.483,16.25,16.347,13950000.0
2008-01-25 17:00:00,16.442,16.486,16.231,16.364,13650000.0
2008-01-25 17:30:00,16.216,16.368,16.119,16.309,13800000.0
2008-01-25 18:00:00,16.271,16.4,16.149,16.223,13350000.0
2008-01-25 18:30:00,16.27,16.423,16.174,16.301,15400000.0
2008-01-25 19:00:00,16.268,16.423,16.217,16.272,12400000.0
2008-01-25 19:30:00,16.254,16.419,16.164,16.215,11350000.0
2008-01-25 20:00:00,16.287,16.433,16.22,16.302,12350000.0
2008-01-25 20:30:00,16.345,16.422,16.219,16.262,10400000.0
2008-01-25 21:00:00,16.332,16.44,16.229,16.309,9950000.0
2008-01-25 21:30:00,16.405,16.458,16.222,16.386,5000000.0
2008-01-25 22:00:00,16.409,16.432,16.252,16.419,5200000.0
2008-01-25 22:30:00,16.342,16.453,16.264,16.355,4200000.0
2008-01-25 23:00:00,16.33,16.423,16.274,16.346,6450000.0
2008-01-25 23:30:00,16.353,16.501,16.283,16.442,4950000.0
2008-01-28 00:00:00,16.302,16.444,16.289,16.353,1800000.0
2008-01-28 00:30:00,16.301,16.444,16.284,16.356,2600000.0
2008-01-28 01:00:00,16.366,16.482,16.275,16.342,5000000.0
2008-01-28 01:30:00,16.362,16.519,16.345,16.457,5000000.0
2008-01-28 02:00:00,16.473,16.529,16.365,16.412,5700000.0
2008-01-28 02:30:00,16.391,16.518,16.322,16.376,6800000.0
2008-01-28 03:00:00,16.362,16.486,16.311,16.351,5550000.0
2008-01-28 03:30:00,16.331,16.559,16.324,16.351,6300000.0
2008-01-28 04:00:00,16.373,16.493,16.311,16.384,5600000.0
2008-01-28 04:30:00,16.426,16.494,16.323,16.382,4100000.0
2008-01-28 05:00:00,16.43,16.536,16.321,16.462,5800000.0
2008-01-28 05:30:00,16.451,16.6,16.348,16.534,7900000.0
2008-01-28 06:00:00,16.517,16.582,16.385,16.498,5950000.0
2008-01-28 06:30:00,16.432,16.607,16.339,16.474,10100000.0
2008-01-28 07:00:00,16.408,16.533,16.312,16.419,7750000.0
2008-01-28 07:30:00,16.344,16.501,16.293,16.407,9900000.0
2008-01-28 08:00:00,16.314,16.514,16.269,16.338,11850000.0
2008-01-28 08:30:00,16.293,16.473,16.262,16.361,11250000.0
2008-01-28 09:00:00,16.36,16.472,16.249,16.42,14450000.0
2008-01-28 09:30:00,16.359,16.468,16.248,16.382,13100000.0
2008-01-28 10:00:00,16.406,16.452,16.178,16.225,13750000.0
2008-01-28 10:30:00,16.368,16.431,16.208,16.423,13200000.0
2008-01-28 11:00:00,16.335,16.46,16.185,16.244,13600000.0
2008-01-28 11:30:00,16.256,16.371,16.169,16.311,13700000.0
2008-01-28 12:00:00,16.23,16.385,16.156,16.292,12750000.0
2008-01-28 12:30:00,16.255,16.422,16.18,16.275,12800000.0
2008-01-28 13:00:00,16.381,16.464,16.189,16.37,12850000.0
2008-01-28 13:30:00,16.293,16.434,16.22,16.383,11700000.0
2008-01-28 14:00:00,16.412,16.462,16.232,16.267,12300000.0
2008-01-28 14:30:00,16.358,16.442,16.224,16.386,12400000.0
2008-01-28 15:00:00,16.288,16.479,16.245,16.363,12600000.0
2008-01-28 15:30:00,16.375,16.427,16.191,16.322,13300000.0
2008-01-28 16:00:00,16.293,16.485,16.242,16.402,12900000.0
2008-01-28 16:30:00,16.432,16.522,16.262,16.421,13200000.0
2008-01-28 17:00:00,16.359,16.54,16.303,16.484,12100000.0
2008-01-28 17:30:00,16.511,16.572,16.324,16.411,13200000.0
2008-01-28 18:00:00,16.5,16.583,16.36,16.522,11250000.0
2008-01-28 18:30:00,16.552,16.683,16.432,16.554,11550000.0
2008-01-28 19:00:00,16.616,16.67,16.454,16.484,12200000.0
2008-01-28 19:30:00,16.642,16.694,16.466,16.626,8000000.0
2008-01-28 20:00:00,16.606,16.689,16.5,16.66,11300000.0
2008-01-28 20:30:00,16.598,16.708,16.454,16.676,7800000.0
2008-01-28 21:00:00,16.663,16.736,16.508,16.622,5650000.0
2008-01-28 21:30:00,16.566,16.734,16.497,16.611,6900000.0
2008-01-28 22:00:00,16.643,16.686,16.503,16.645,5000000.0
2008-01-28 22:30:00,16.567,16.725,16.534,16.657,6050000.0
2008-01-28 23:00:00,16.601,16.706,16.492,16.612,4000000.0
2008-01-28 23:30:00,16.636,16.726,16.545,16.628,4750000.0
2008-01-29 00:00:00,16.54,16.733,16.54,16.654,3850000.0
2008-01-29 00:30:00,16.576,16.679,16.536,16.657,2050000.0
2008-01-29 01:00:00,16.634,16.711,16.532,16.614,7250000.0
2008-01-29 01:30:00,16.57,16.696,16.514,16.582,5600000.0
2008-01-29 02:00:00,16.62,16.729,16.528,16.604,6950000.0
2008-01-29 02:30:00,16.712,16.789,16.533,16.674,5500000.0
2008-01-29 03:00:00,16.672,16.765,16.563,16.572,7200000.0
2008-01-29 03:30:00,16.559,16.761,16.53,16.587,5550000.0
2008-01-29 04:00:00,16.584,16.703,16.498,16.621,5650000.0
2008-01-29 04:30:00,16.549,16.66,16.458,16.547,7550000.0
2008-01-29 05:00:00,16.55,16.649,16.446,16.501,5850000.0
2008-01-29 05:30:00,16.571,16.639,16.442,16.612,6550000.0
2008-01-29 06:00:00,16.579,16.64,16.441,16.588,8050000.0
2008-01-29 06:30:00,16.527,16.641,16.498,16.569,5250000.0
2008-01-29 07:00:00,16.536,16.676,16.472,16.628,7400000.0
2008-01-29 07:30:00,16.567,16.675,16.496,16.571,11000000.0
2008-01-29 08:00:00,16.558,16.71,16.487,16.541,12750000.0
2008-01-29 08:30:00,16.527,16.676,16.482,16.548,12050000.0
2008-01-29 09:00:00,16.592,16.645,16.436,16.544,14900000.0
2008-01-29 09:30:00,16.54,16.622,16.401,16.49,12800000.0
2008-01-29 10:00:00,16.527,16.601,16.378,16.49,13750000.0
2008-01-29 10:30:00,16.537,16.59,16.322,16.546,13550000.0
2008-01-29 11:00:00,16.447,16.622,16.383,16.459,13700000.0
2008-01-29 11:30:00,16.496,16.649,16.365,16.56,13300000.0
2008-01-29 12:00:00,16.463,16.674,16.405,16.564,13300000.0
2008-01-29 12:30:00,16.536,16.674,16.446,16.547,12750000.0
2008-01-29 13:00:00,16.608,16.83,16.472,16.701,13050000.0
2008-01-29 13:30:00,16.64,16.749,16.545,16.692,12700000.0
2008-01-29 14:00:00,16.727,16.759,16.489,16.569,12850000.0
2008-01-29 14:30:00,16.632,16.701,16.475,16.629,12400000.0
2008-01-29 15:00:00,16.53,16.68,16.453,16.599,12700000.0
2008-01-29 15:30:00,16.606,16.666,16.427,16.57,13400000.0
2008-01-29 16:00:00,16.522,16.659,16.412,16.552,13000000.0
2008-01-29 16:30:00,16.596,16.621,16.364,16.466,13200000.0
2008-01-29 17:00:00,16.414,16.583,16.361,16.561,11900000.0
2008-01-29 17:30:00,16.558,16.679,16.426,16.6,13800000.0
2008-01-29 18:00:00,16.658,16.707,16.5,16.657,11450000.0
2008-01-29 18:30:00,16.641,16.712,16.507,16.604,11250000.0
2008-01-29 19:00:00,16.658,16.736,16.515,16.54,9150000.0
2008-01-29 19:30:00,16.684,16.718,16.507,16.619,9050000.0
2008-01-29 20:00:00,16.527,16.776,16.483,16.726,10250000.0
2008-01-29 20:30:00,16.661,16.748,16.527,16.611,8500000.0
2008-01-29 21:00:00,16.663,16.712,16.532,16.579,5800000.0
2008-01-29 21:30:00,16.619,16.682,16.47,16.615,7800000.0
2008-01-29 22:00:00,16.549,16.717,16.521,16.607,6450000.0
2008-01-29 22:30:00,16.583,16.694,16.518,16.625,5100000.0
2008-01-29 23:00:00,16.618,16.681,16.466,16.602,3000000.0
2008-01-29 23:30:00,16.601,16.745,16.512,16.591,3150000.0
2008-01-30 00:00:00,16.54,16.74,16.54,16.649,4400000.0
2008-01-30 00:30:00,16.604,16.688,16.53,16.632,2150000.0
2008-01-30 01:00:00,16.622,16.759,16.54,16.63,7050000.0
2008-01-30 01:30:00,16.59,16.758,16.554,16.694,5500000.0
2008-01-30 02:00:00,16.671,16.724,16.445,16.476,8250000.0
2008-01-30 02:30:00,16.55,16.665,16.429,16.597,7000000.0
2008-01-30 03:00:00,16.564,16.683,16.47,16.656,8350000.0
2008-01-30 03:30:00,16.474,16.669,16.445,16.506,4900000.0
2008-01-30 04:00:00,16.586,16.649,16.49,16.611,3200000.0
2008-01-30 04:30:00,16.581,16.731,16.458,16.615,9100000.0
2008-01-30 05:00:00,16.651,16.718,16.501,16.592,6300000.0
2008-01-30 05:30:00,16.611,16.672,16.516,16.639,5050000.0
2008-01-30 06:00:00,16.565,16.669,16.5,16.518,2450000.0
2008-01-30 06:30:00,16.557,16.648,16.456,16.528,4650000.0
2008-01-30 07:00:00,16.521,16.655,16.423,16.527,7100000.0
2008-01-30 07:30:00,16.498,16.606,16.415,16.522,12250000.0
2008-01-30 08:00:00,16.476,16.655,16.4,16.507,11450000.0
2008-01-30 08:30:00,16.513,16.672,16.437,16.534,11400000.0
2008-01-30 09:00:00,16.567,16.683,16.461,16.574,14550000.0
2008-01-30 09:30:00,16.535,16.681,16.433,16.54,11900000.0
2008-01-30 10:00:00,16.569,16.645,16.402,16.437,13750000.0
2008-01-30 10:30:00,16.593,16.66,16.433,16.612,12350000.0
2008-01-30 11:00:00,16.522,16.661,16.433,16.487,13400000.0
2008-01-30 11:30:00,16.514,16.679,16.434,16.612,13700000.0
2008-01-30 12:00:00,16.546,16.724,16.464,16.655,13450000.0
2008-01-30 12:30:00,16.579,16.738,16.539,16.613,12600000.0
2008-01-30 13:00:00,16.7,16.798,16.555,16.737,13100000.0
2008-01-30 13:30:00,16.68,16.791,16.562,16.706,12550000.0
2008-01-30 14:00:00,16.743,16.829,16.59,16.656,12600000.0
2008-01-30 14:30:00,16.721,16.805,16.592,16.781,12450000.0
2008-01-30 15:00:00,16.697,16.804,16.569,16.683,12300000.0
2008-01-30 15:30:00,16.7,16.774,16.553,16.67,13650000.0
2008-01-30 16:00:00,16.627,16.7,16.484,16.576,12950000.0
2008-01-30 16:30:00,16.63,16.705,16.423,16.56,13200000.0
2008-01-30 17:00:00,16.511,16.702,16.491,16.617,12000000.0
2008-01-30 17:30:00,16.608,16.721,16.479,16.616,12600000.0
2008-01-30 18:00:00,16.567,16.723,16.532,16.648,11600000.0
2008-01-30 18:30:00,16.629,16.722,16.508,16.589,10550000.0
2008-01-30 19:00:00,16.649,16.744,16.518,16.52,10550000.0
2008-01-30 19:30:00,16.675,16.688,16.458,16.597,10200000.0
2008-01-30 20:00:00,16.51,16.728,16.48,16.696,10550000.0
2008-01-30 20:30:00,16.634,16.713,16.515,16.583,7250000.0
2008-01-30 21:00:00,16.647,16.859,16.526,16.807,9000000.0
2008-01-30 21:30:00,16.753,16.889,16.598,16.816,10100000.0
2008-01-30 22:00:00,16.774,16.881,16.642,16.715,8250000.0
2008-01-30 22:30:00,16.738,16.827,16.631,16.658,9100000.0
2008-01-30 23:00:00,16.794,16.8,16.622,16.766,5200000.0
2008-01-30 23:30:00,16.73,16.824,16.636,16.726,5100000.0
2008-01-31 00:00:00,16.64,16.814,16.64,16.736,2700000.0
2008-01-31 00:30:00,16.71,16.799,16.554,16.755,3200000.0
2008-01-31 01:00:00,16.71,16.756,16.59,16.657,8250000.0
2008-01-31 01:30:00,16.587,16.747,16.516,16.654,6550000.0
2008-01-31 02:00:00,16.651,16.748,16.536,16.602,6600000.0
2008-01-31 02:30:00,16.717,16.765,16.589,16.688,3200000.0
2008-01-31 03:00:00,16.679,16.76,16.624,16.632,4200000.0
2008-01-31 03:30:00,16.611,16.833,16.604,16.615,7000000.0
2008-01-31 04:00:00,16.714,16.82,16.62,16.743,5350000.0
2008-01-31 04:30:00,16.776,16.779,16.625,16.709,6600000.0
2008-01-31 05:00:00,16.675,16.78,16.579,16.689,9150000.0
2008-01-31 05:30:00,16.647,16.809,16.572,16.773,6600000.0
2008-01-31 06:00:00,16.723,16.814,16.593,16.678,7900000.0
2008-01-31 06:30:00,16.677,16.799,16.555,16.674,8850000.0
2008-01-31 07:00:00,16.606,16.761,16.568,16.697,7100000.0
2008-01-31 07:30:00,16.667,16.822,16.613,16.694,11050000.0
2008-01-31 08:00:00,16.638,16.853,16.611,16.668,12250000.0
2008-01-31 08:30:00,16.718,16.851,16.621,16.717,11350000.0
2008-01-31 09:00:00,16.729,16.846,16.607,16.704,14550000.0
2008-01-31 09:30:00,16.683,16.815,16.577,16.715,11700000.0
2008-01-31 10:00:00,16.726,16.777,16.528,16.595,13750000.0
2008-01-31 10:30:00,16.725,16.797,16.534,16.671,13550000.0
2008-01-31 11:00:00,16.605,16.746,16.512,16.575,13900000.0
2008-01-31 11:30:00,16.584,16.722,16.491,16.649,13700000.0
2008-01-31 12:00:00,16.571,16.727,16.474,16.671,12950000.0
2008-01-31 12:30:00,16.626,16.756,16.552,16.635,12800000.0
2008-01-31 13:00:00,16.734,16.757,16.53,16.697,12850000.0
2008-01-31 13:30:00,16.605,16.715,16.538,16.664,12200000.0
2008-01-31 14:00:00,16.726,16.772,16.525,16.643,12600000.0
2008-01-31 14:30:00,16.699,16.815,16.582,16.775,12400000.0
2008-01-31 15:00:00,16.666,16.894,16.605,16.766,12400000.0
2008-01-31 15:30:00,16.777,16.825,16.613,16.744,13350000.0
2008-01-31 16:00:00,16.692,16.787,16.551,16.644,12700000.0
2008-01-31 16:30:00,16.687,16.786,16.509,16.692,13200000.0
2008-01-31 17:00:00,16.617,16.82,16.562,16.731,12750000.0
2008-01-31 17:30:00,16.727,16.797,16.571,16.633,13000000.0
2008-01-31 18:00:00,16.639,16.855,16.555,16.814,11800000.0
2008-01-31 18:30:00,16.848,16.972,16.665,16.815,11500000.0
2008-01-31 19:00:00,16.842,16.996,16.726,16.814,11200000.0
2008-01-31 19:30:00,16.965,17.0,16.752,16.908,8900000.0
2008-01-31 20:00:00,16.837,16.965,16.7,16.834,9500000.0
2008-01-31 20:30:00,16.79,16.92,16.695,16.891,6750000.0
2008-01-31 21:00:00,16.822,16.929,16.715,16.721,6250000.0
2008-01-31 21:30:00,16.807,16.912,16.724,16.909,3950000.0
2008-01-31 22:00:00,16.851,16.918,16.75,16.832,4800000.0
2008-01-31 22:30:00,16.813,16.914,16.765,16.865,3850000.0
2008-01-31 23:00:00,16.887,16.893,16.712,16.858,3700000.0
2008-01-31 23:30:00,16.811,16.897,16.713,16.743,4150000.0
2008-02-01 00:00:00,16.74,16.921,16.72,16.831,3350000.0
2008-02-01 00:30:00,16.831,16.876,16.73,16.836,2200000.0
2008-02-01 01:00:00,16.819,16.882,16.7,16.76,6200000.0
2008-02-01 01:30:00,16.73,16.865,16.706,16.841,3450000.0
2008-02-01 02:00:00,16.809,16.891,16.686,16.732,4950000.0
2008-02-01 02:30:00,16.762,16.893,16.715,16.755,3600000.0
2008-02-01 03:00:00,16.813,16.874,16.677,16.713,4300000.0
2008-02-01 03:30:00,16.711,16.946,16.71,16.714,5400000.0
2008-02-01 04:00:00,16.771,16.872,16.713,16.841,2450000.0
2008-02-01 04:30:00,16.811,16.906,16.742,16.834,3150000.0
2008-02-01 05:00:00,16.811,16.876,16.72,16.787,4200000.0
2008-02-01 05:30:00,16.819,16.905,16.737,16.864,6350000.0
2008-02-01 06:00:00,16.813,16.849,16.641,16.788,7750000.0
2008-02-01 06:30:00,16.772,16.871,16.63,16.766,6900000.0
2008-02-01 07:00:00,16.706,16.861,16.68,16.762,5650000.0
2008-02-01 07:30:00,16.757,16.909,16.682,16.781,7900000.0
2008-02-01 08:00:00,16.721,16.939,16.688,16.751,8600000.0
2008-02-01 08:30:00,16.716,16.933,16.682,16.771,7950000.0
2008-02-01 09:00:00,16.782,16.887,16.68,16.8,12300000.0
2008-02-01 09:30:00,16.765,16.917,16.712,16.832,12600000.0
2008-02-01 10:00:00,16.869,16.94,16.709,16.735,13750000.0
2008-02-01 10:30:00,16.875,17.057,16.686,17.053,13550000.0
2008-02-01 11:00:00,16.969,17.212,16.912,16.996,13750000.0
2008-02-01 11:30:00,16.985,17.222,16.917,17.15,13700000.0
2008-02-01 12:00:00,17.052,17.275,16.962,17.155,13300000.0
2008-02-01 12:30:00,17.12,17.221,16.977,17.071,12750000.0
2008-02-01 13:00:00,17.132,17.221,16.97,17.132,12850000.0
2008-02-01 13:30:00,17.073,17.289,17.023,17.144,12800000.0
2008-02-01 14:00:00,17.197,17.197,16.952,17.014,12850000.0
2008-02-01 14:30:00,17.127,17.218,16.973,17.218,12750000.0
2008-02-01 15:00:00,17.109,17.236,16.957,17.128,12750000.0
2008-02-01 15:30:00,17.119,17.242,16.931,17.037,14050000.0
2008-02-01 16:00:00,17.022,17.186,16.911,17.07,17450000.0
2008-02-01 16:30:00,17.111,17.149,16.867,16.996,18400000.0
2008-02-01 17:00:00,17.01,17.091,16.587,16.704,14600000.0
2008-02-01 17:30:00,16.8,16.861,16.614,16.64,15900000.0
2008-02-01 18:00:00,16.69,16.912,16.534,16.755,12700000.0
2008-02-01 18:30:00,16.695,16.807,16.575,16.71,13750000.0
2008-02-01 19:00:00,16.76,16.854,16.602,16.694,12550000.0
2008-02-01 19:30:00,16.822,16.886,16.585,16.778,12700000.0
2008-02-01 20:00:00,16.779,16.845,16.626,16.727,11750000.0
2008-02-01 20:30:00,16.651,16.817,16.565,16.754,9750000.0
2008-02-01 21:00:00,16.748,16.779,16.596,16.736,7400000.0
2008-02-01 21:30:00,16.688,16.793,16.606,16.712,7650000.0
2008-02-01 22:00:00,16.673,16.758,16.589,16.677,2800000.0
2008-02-01 22:30:00,16.663,16.763,16.615,16.708,6350000.0
2008-02-01 23:00:00,16.731,16.774,16.575,16.764,4750000.0
2008-02-01 23:30:00,16.656,16.801,16.6,16.672,4700000.0
2008-02-04 00:00:00,16.64,16.801,16.64,16.756,1600000.0
2008-02-04 00:30:00,16.73,16.784,16.64,16.779,1400000.0
2008-02-04 01:00:00,16.726,16.796,16.6,16.66,4600000.0
2008-02-04 01:30:00,16.63,16.853,16.621,16.706,4850000.0
2008-02-04 02:00:00,16.741,16.87,16.63,16.645,7450000.0
2008-02-04 02:30:00,16.733,16.877,16.647,16.778,8900000.0
2008-02-04 03:00:00,16.777,16.885,16.669,16.857,5250000.0
2008-02-04 03:30:00,16.801,16.841,16.661,16.702,5600000.0
2008-02-04 04:00:00,16.77,16.884,16.692,16.781,5400000.0
2008-02-04 04:30:00,16.819,16.861,16.68,16.844,3450000.0
2008-02-04 05:00:00,16.786,16.836,16.688,16.746,4150000.0
2008-02-04 05:30:00,16.738,16.838,16.638,16.756,5150000.0
2008-02-04 06:00:00,16.749,16.816,16.641,16.719,5650000.0
2008-02-04 06:30:00,16.756,16.84,16.64,16.64,4050000.0
2008-02-04 07:00:00,16.8,16.8,16.603,16.686,1600000.0
2008-02-04 07:30:00,16.779,16.793,16.62,16.642,3450000.0
2008-02-04 08:00:00,16.761,16.783,16.601,16.752,3800000.0
2008-02-04 08:30:00,16.602,16.789,16.592,16.688,3700000.0
2008-02-04 09:00:00,16.662,16.781,16.592,16.717,6650000.0
2008-02-04 09:30:00,16.726,16.778,16.597,16.606,6400000.0
2008-02-04 10:00:00,16.675,16.835,16.638,16.791,9500000.0
2008-02-04 10:30:00,16.796,16.887,16.678,16.686,8650000.0
2008-02-04 11:00:00,16.762,16.837,16.455,16.666,13200000.0
2008-02-04 11:30:00,16.638,16.709,16.379,16.465,12700000.0
2008-02-04 12:00:00,16.519,16.644,16.384,16.583,13200000.0
2008-02-04 12:30:00,16.595,16.666,16.445,16.533,12150000.0
2008-02-04 13:00:00,16.636,16.674,16.449,16.589,12400000.0
2008-02-04 13:30:00,16.506,16.659,16.47,16.651,12600000.0
2008-02-04 14:00:00,16.624,16.711,16.508,16.581,11700000.0
2008-02-04 14:30:00,16.633,16.7,16.488,16.673,12850000.0
2008-02-04 15:00:00,16.582,16.74,16.518,16.624,12400000.0
2008-02-04 15:30:00,16.675,16.782,16.536,16.608,13300000.0
2008-02-04 16:00:00,16.657,16.717,16.271,16.379,13700000.0
2008-02-04 16:30:00,16.393,16.553,16.227,16.326,13400000.0
2008-02-04 17:00:00,16.433,16.605,16.231,16.604,13550000.0
2008-02-04 17:30:00,16.492,16.646,16.395,16.547,13750000.0
2008-02-04 18:00:00,16.495,16.633,16.368,16.533,13100000.0
2008-02-04 18:30:00,16.56,16.628,16.391,16.486,14900000.0
2008-02-04 19:00:00,16.474,16.569,16.366,16.407,12050000.0
2008-02-04 19:30:00,16.418,16.739,16.391,16.573,12750000.0
2008-02-04 20:00:00,16.644,16.794,16.569,16.633,11800000.0
2008-02-04 20:30:00,16.678,16.744,16.521,16.598,8150000.0
2008-02-04 21:00:00,16.66,16.785,16.531,16.599,6350000.0
2008-02-04 21:30:00,16.608,16.708,16.488,16.634,9150000.0
2008-02-04 22:00:00,16.648,16.736,16.516,16.667,6450000.0
2008-02-04 22:30:00,16.585,16.7,16.487,16.645,6250000.0
2008-02-04 23:00:00,16.609,16.657,16.517,16.545,5150000.0
2008-02-04 23:30:00,16.617,16.677,16.516,16.542,4100000.0
2008-02-05 00:00:00,16.531,16.709,16.516,16.551,3950000.0
2008-02-05 00:30:00,16.541,16.673,16.523,16.611,2050000.0
2008-02-05 01:00:00,16.631,16.689,16.512,16.606,3450000.0
2008-02-05 01:30:00,16.581,16.727,16.536,16.663,6950000.0
2008-02-05 02:00:00,16.709,16.709,16.529,16.562,6700000.0
2008-02-05 02:30:00,16.578,16.725,16.516,16.551,7450000.0
2008-02-05 03:00:00,16.614,16.695,16.483,16.618,5550000.0
2008-02-05 03:30:00,16.555,16.687,16.528,16.54,5200000.0
2008-02-05 04:00:00,16.52,16.678,16.52,16.596,2400000.0
2008-02-05 04:30:00,16.649,16.68,16.49,16.604,1350000.0
2008-02-05 05:00:00,16.535,16.683,16.512,16.678,2900000.0
2008-02-05 05:30:00,16.621,16.676,16.497,16.658,4500000.0
2008-02-05 06:00:00,16.606,16.683,16.471,16.578,7350000.0
2008-02-05 06:30:00,16.619,16.684,16.489,16.52,6900000.0
2008-02-05 07:00:00,16.673,16.691,16.48,16.576,11650000.0
2008-02-05 07:30:00,16.66,16.682,16.469,16.627,6750000.0
2008-02-05 08:00:00,16.647,16.681,16.511,16.661,6650000.0
2008-02-05 08:30:00,16.521,16.686,16.486,16.649,8000000.0
2008-02-05 09:00:00,16.635,16.689,16.465,16.666,10400000.0
2008-02-05 09:30:00,16.533,16.667,16.435,16.544,7800000.0
2008-02-05 10:00:00,16.51,16.615,16.373,16.492,12300000.0
2008-02-05 10:30:00,16.487,16.545,16.322,16.322,12550000.0
2008-02-05 11:00:00,16.41,16.548,16.302,16.487,12900000.0
2008-02-05 11:30:00,16.457,16.532,16.298,16.422,12300000.0
2008-02-05 12:00:00,16.454,16.528,16.292,16.427,11850000.0
2008-02-05 12:30:00,16.388,16.526,16.312,16.386,12000000.0
2008-02-05 13:00:00,16.497,16.56,16.349,16.479,12100000.0
2008-02-05 13:30:00,16.431,16.548,16.367,16.52,12850000.0
2008-02-05 14:00:00,16.459,16.523,16.283,16.353,12500000.0
2008-02-05 14:30:00,16.419,16.493,16.22,16.413,13100000.0
2008-02-05 15:00:00,16.316,16.466,16.247,16.356,13150000.0
2008-02-05 15:30:00,16.407,16.514,16.199,16.396,13100000.0
2008-02-05 16:00:00,16.447,16.477,16.194,16.264,13850000.0
2008-02-05 16:30:00,16.248,16.403,16.127,16.251,13400000.0
2008-02-05 17:00:00,16.355,16.355,16.151,16.345,13800000.0
2008-02-05 17:30:00,16.257,16.457,16.164,16.317,13250000.0
2008-02-05 18:00:00,16.295,16.417,16.163,16.311,12850000.0
2008-02-05 18:30:00,16.331,16.469,16.229,16.397,14600000.0
2008-02-05 19:00:00,16.39,16.486,16.267,16.314,12150000.0
2008-02-05 19:30:00,16.365,16.498,16.265,16.308,11650000.0
2008-02-05 20:00:00,16.315,16.447,16.12,16.231,11450000.0
2008-02-05 20:30:00,16.284,16.378,16.105,16.184,10700000.0
2008-02-05 21:00:00,16.277,16.35,16.113,16.256,8050000.0
2008-02-05 21:30:00,16.253,16.344,16.158,16.216,5350000.0
2008-02-05 22:00:00,16.296,16.327,16.154,16.261,8050000.0
2008-02-05 22:30:00,16.221,16.349,16.157,16.219,8150000.0
2008-02-05 23:00:00,16.252,16.329,16.154,16.25,7600000.0
2008-02-05 23:30:00,16.195,16.342,16.161,16.299,5350000.0
2008-02-06 00:00:00,16.174,16.372,16.174,16.259,5400000.0
2008-02-06 00:30:00,16.201,16.334,16.158,16.206,2950000.0
2008-02-06 01:00:00,16.205,16.37,16.131,16.234,5000000.0
2008-02-06 01:30:00,16.226,16.34,16.159,16.276,6150000.0
2008-02-06 02:00:00,16.268,16.377,16.141,16.25,8400000.0
2008-02-06 02:30:00,16.281,16.397,16.208,16.297,8800000.0
2008-02-06 03:00:00,16.328,16.4,16.202,16.32,5900000.0
2008-02-06 03:30:00,16.272,16.383,16.212,16.32,5050000.0
2008-02-06 04:00:00,16.188,16.378,16.158,16.295,5250000.0
2008-02-06 04:30:00,16.315,16.375,16.18,16.229,6150000.0
2008-02-06 05:00:00,16.301,16.366,16.194,16.2,1850000.0
2008-02-06 05:30:00,16.344,16.442,16.176,16.415,7550000.0
2008-02-06 06:00:00,16.295,16.419,16.255,16.37,6350000.0
2008-02-06 06:30:00,16.369,16.429,16.191,16.223,9300000.0
2008-02-06 07:00:00,16.363,16.404,16.213,16.398,8800000.0
2008-02-06 07:30:00,16.399,16.427,16.213,16.324,9000000.0
2008-02-06 08:00:00,16.361,16.442,16.199,16.374,6550000.0
2008-02-06 08:30:00,16.252,16.411,16.184,16.313,10250000.0
2008-02-06 09:00:00,16.315,16.388,16.178,16.322,12850000.0
2008-02-06 09:30:00,16.28,16.37,16.113,16.126,10700000.0
2008-02-06 10:00:00,16.286,16.324,16.031,16.154,12250000.0
2008-02-06 10:30:00,16.167,16.276,16.026,16.106,12050000.0
2008-02-06 11:00:00,16.15,16.369,16.076,16.332,13000000.0
2008-02-06 11:30:00,16.285,16.36,16.162,16.22,11950000.0
2008-02-06 12:00:00,16.276,16.383,16.17,16.306,12950000.0
2008-02-06 12:30:00,16.263,16.436,16.165,16.267,12350000.0
2008-02-06 13:00:00,16.4,16.438,16.232,16.375,12700000.0
2008-02-06 13:30:00,16.296,16.481,16.223,16.432,12450000.0
2008-02-06 14:00:00,16.354,16.469,16.254,16.336,12200000.0
2008-02-06 14:30:00,16.395,16.488,16.255,16.425,13100000.0
2008-02-06 15:00:00,16.359,16.49,16.275,16.343,12950000.0
2008-02-06 15:30:00,16.386,16.51,16.254,16.386,12950000.0
2008-02-06 16:00:00,16.458,16.583,16.313,16.488,13650000.0
2008-02-06 16:30:00,16.459,16.63,16.369,16.457,13300000.0
2008-02-06 17:00:00,16.538,16.664,16.378,16.553,13300000.0
2008-02-06 17:30:00,16.413,16.583,16.344,16.565,13800000.0
2008-02-06 18:00:00,16.539,16.603,16.354,16.429,12900000.0
2008-02-06 18:30:00,16.485,16.575,16.318,16.51,14800000.0
2008-02-06 19:00:00,16.485,16.579,16.36,16.428,12200000.0
2008-02-06 19:30:00,16.512,16.589,16.343,16.437,11500000.0
2008-02-06 20:00:00,16.434,16.552,16.341,16.399,10600000.0
2008-02-06 20:30:00,16.489,16.529,16.314,16.503,8800000.0
2008-02-06 21:00:00,16.449,16.517,16.299,16.374,9750000.0
2008-02-06 21:30:00,16.387,16.513,16.266,16.366,8550000.0
2008-02-06 22:00:00,16.458,16.476,16.308,16.404,4950000.0
2008-02-06 22:30:00,16.367,16.485,16.307,16.431,5450000.0
2008-02-06 23:00:00,16.424,16.474,16.349,16.415,4300000.0
2008-02-06 23:30:00,16.421,16.556,16.299,16.471,5750000.0
2008-02-07 00:00:00,16.339,16.521,16.334,16.434,3450000.0
2008-02-07 00:30:00,16.351,16.483,16.313,16.313,2150000.0
2008-02-07 01:00:00,16.451,16.48,16.302,16.377,5100000.0
2008-02-07 01:30:00,16.344,16.467,16.286,16.406,7000000.0
2008-02-07 02:00:00,16.422,16.484,16.302,16.443,8200000.0
2008-02-07 02:30:00,16.37,16.495,16.31,16.427,5200000.0
2008-02-07 03:00:00,16.436,16.511,16.32,16.401,4850000.0
2008-02-07 03:30:00,16.41,16.528,16.34,16.464,5950000.0
2008-02-07 04:00:00,16.467,16.512,16.325,16.475,3050000.0
2008-02-07 04:30:00,16.473,16.515,16.324,16.338,2550000.0
2008-02-07 05:00:00,16.443,16.516,16.311,16.4,3700000.0
2008-02-07 05:30:00,16.459,16.51,16.379,16.397,1700000.0
2008-02-07 06:00:00,16.414,16.549,16.357,16.466,3250000.0
2008-02-07 06:30:00,16.466,16.544,16.361,16.365,2800000.0
2008-02-07 07:00:00,16.36,16.56,16.36,16.484,6850000.0
2008-02-07 07:30:00,16.548,16.623,16.379,16.5,10150000.0
2008-02-07 08:00:00,16.537,16.627,16.418,16.623,6850000.0
2008-02-07 08:30:00,16.441,16.672,16.422,16.561,7800000.0
2008-02-07 09:00:00,16.54,16.658,16.461,16.52,10600000.0
2008-02-07 09:30:00,16.601,16.634,16.382,16.408,10350000.0
2008-02-07 10:00:00,16.446,16.579,16.364,16.555,12100000.0
2008-02-07 10:30:00,16.562,16.633,16.39,16.475,11200000.0
2008-02-07 11:00:00,16.553,16.682,16.428,16.63,12550000.0
2008-02-07 11:30:00,16.586,16.69,16.464,16.559,12200000.0
2008-02-07 12:00:00,16.563,16.647,16.462,16.586,11800000.0
2008-02-07 12:30:00,16.581,16.642,16.385,16.525,12350000.0
2008-02-07 13:00:00,16.63,16.706,16.463,16.623,12650000.0
2008-02-07 13:30:00,16.584,16.706,16.508,16.681,12450000.0
2008-02-07 14:00:00,16.577,16.681,16.443,16.511,13000000.0
2008-02-07 14:30:00,16.59,16.627,16.389,16.592,13050000.0
2008-02-07 15:00:00,16.493,16.618,16.37,16.512,12800000.0
2008-02-07 15:30:00,16.555,16.629,16.342,16.43,13000000.0
2008-02-07 16:00:00,16.483,16.575,16.34,16.451,13650000.0
2008-02-07 16:30:00,16.459,16.655,16.408,16.524,13850000.0
2008-02-07 17:00:00,16.609,16.803,16.461,16.771,13950000.0
2008-02-07 17:30:00,16.649,16.805,16.587,16.722,13900000.0
2008-02-07 18:00:00,16.694,16.779,16.538,16.657,13000000.0
2008-02-07 18:30:00,16.706,16.799,16.544,16.712,14950000.0
2008-02-07 19:00:00,16.705,16.813,16.595,16.678,12400000.0
2008-02-07 19:30:00,16.785,16.815,16.612,16.621,11950000.0
2008-02-07 20:00:00,16.72,16.754,16.554,16.632,11300000.0
2008-02-07 20:30:00,16.686,16.765,16.516,16.634,9250000.0
2008-02-07 21:00:00,16.718,16.793,16.583,16.685,9550000.0
2008-02-07 21:30:00,16.702,16.782,16.544,16.635,7400000.0
2008-02-07 22:00:00,16.748,16.773,16.559,16.704,7350000.0
2008-02-07 22:30:00,16.66,16.796,16.581,16.724,6850000.0
2008-02-07 23:00:00,16.723,16.798,16.634,16.713,6800000.0
2008-02-07 23:30:00,16.686,16.804,16.604,16.759,3600000.0
2008-02-08 00:00:00,16.77,17.18,16.681,16.731,2250000.0
2008-02-08 00:30:00,16.765,16.766,16.712,16.748,700000.0
2008-02-08 01:00:00,16.711,16.782,16.605,16.634,5500000.0
2008-02-08 01:30:00,16.624,16.759,16.594,16.689,5650000.0
2008-02-08 02:00:00,16.732,16.802,16.591,16.656,5750000.0
2008-02-08 02:30:00,16.659,16.827,16.6,16.713,6900000.0
2008-02-08 03:00:00,16.727,16.814,16.643,16.773,3200000.0
2008-02-08 03:30:00,16.771,16.838,16.643,16.674,6950000.0
2008-02-08 04:00:00,16.75,16.861,16.662,16.752,5650000.0
2008-02-08 04:30:00,16.809,16.901,16.685,16.686,7400000.0
2008-02-08 05:00:00,16.834,16.915,16.686,16.765,7900000.0
2008-02-08 05:30:00,16.778,16.91,16.69,16.859,7850000.0
2008-02-08 06:00:00,16.837,16.861,16.684,16.767,6100000.0
2008-02-08 06:30:00,16.801,16.846,16.643,16.768,7000000.0
2008-02-08 07:00:00,16.766,16.898,16.664,16.748,5950000.0
2008-02-08 07:30:00,16.806,16.869,16.657,16.682,7650000.0
2008-02-08 08:00:00,16.82,16.857,16.65,16.73,9750000.0
2008-02-08 08:30:00,16.688,16.87,16.654,16.845,8700000.0
2008-02-08 09:00:00,16.769,16.865,16.664,16.776,10550000.0
2008-02-08 09:30:00,16.689,16.878,16.636,16.673,10200000.0
2008-02-08 10:00:00,16.832,16.911,16.684,16.852,11700000.0
2008-02-08 10:30:00,16.837,17.005,16.704,16.849,11500000.0
2008-02-08 11:00:00,16.918,17.011,16.767,16.925,12550000.0
2008-02-08 11:30:00,16.874,17.007,16.74,16.873,12050000.0
2008-02-08 12:00:00,16.87,16.982,16.771,16.93,12750000.0
2008-02-08 12:30:00,16.906,16.987,16.773,16.872,12050000.0
2008-02-08 13:00:00,16.95,17.001,16.766,16.92,12500000.0
2008-02-08 13:30:00,16.851,16.962,16.737,16.957,12400000.0
2008-02-08 14:00:00,16.885,16.975,16.754,16.802,12500000.0
2008-02-08 14:30:00,16.884,16.969,16.757,16.901,12850000.0
2008-02-08 15:00:00,16.823,16.981,16.753,16.844,13200000.0
2008-02-08 15:30:00,16.896,16.972,16.744,16.874,12900000.0
2008-02-08 16:00:00,16.926,16.975,16.724,16.813,13950000.0
2008-02-08 16:30:00,16.778,17.023,16.767,16.94,13500000.0
2008-02-08 17:00:00,17.028,17.113,16.831,17.066,13850000.0
2008-02-08 17:30:00,16.923,17.109,16.875,17.042,13800000.0
2008-02-08 18:00:00,17.004,17.129,16.895,16.988,12950000.0
2008-02-08 18:30:00,17.018,17.079,16.885,17.006,13900000.0
2008-02-08 19:00:00,16.983,17.11,16.89,16.969,11850000.0
2008-02-08 19:30:00,16.998,17.156,16.904,17.013,12500000.0
2008-02-08 20:00:00,17.086,17.135,16.901,16.983,10750000.0
2008-02-08 20:30:00,17.029,17.109,16.898,16.961,8900000.0
2008-02-08 21:00:00,17.01,17.135,16.895,16.963,9000000.0
2008-02-08 21:30:00,16.996,17.137,16.902,16.968,6050000.0
2008-02-08 22:00:00,17.084,17.103,16.957,17.043,4850000.0
2008-02-08 22:30:00,16.996,17.125,16.961,17.089,5400000.0
2008-02-08 23:00:00,17.073,17.21,17.0,17.078,7700000.0
2008-02-08 23:30:00,17.089,17.196,17.01,17.145,4950000.0
2008-02-11 00:00:00,17.014,17.174,17.014,17.094,1350000.0
2008-02-11 00:30:00,17.031,17.163,17.002,17.002,2400000.0
2008-02-11 01:00:00,17.079,17.159,16.971,17.029,6450000.0
2008-02-11 01:30:00,16.997,17.186,16.954,17.125,6900000.0
2008-02-11 02:00:00,17.129,17.254,17.019,17.104,7600000.0
2008-02-11 02:30:00,17.114,17.223,17.042,17.093,6800000.0
2008-02-11 03:00:00,17.047,17.214,17.023,17.153,7300000.0
2008-02-11 03:30:00,17.06,17.211,17.01,17.18,4150000.0
2008-02-11 04:00:00,17.139,17.21,17.017,17.136,4100000.0
2008-02-11 04:30:00,17.124,17.215,17.0,17.094,7600000.0
2008-02-11 05:00:00,17.063,17.155,16.985,17.047,5150000.0
2008-02-11 05:30:00,17.092,17.16,16.939,17.119,5700000.0
2008-02-11 06:00:00,17.011,17.179,16.97,17.09,6800000.0
2008-02-11 06:30:00,17.092,17.175,16.928,17.085,8550000.0
2008-02-11 07:00:00,17.004,17.183,16.966,17.079,8550000.0
2008-02-11 07:30:00,17.108,17.249,16.999,17.112,9750000.0
2008-02-11 08:00:00,17.07,17.241,17.015,17.052,11450000.0
2008-02-11 08:30:00,17.07,17.211,16.99,17.108,9500000.0
2008-02-11 09:00:00,17.109,17.245,16.983,17.16,13850000.0
2008-02-11 09:30:00,17.085,17.29,17.013,17.19,12500000.0
2008-02-11 10:00:00,17.232,17.27,17.027,17.044,13200000.0
2008-02-11 10:30:00,17.184,17.271,17.026,17.266,13450000.0
2008-02-11 11:00:00,17.169,17.34,17.092,17.166,13700000.0
2008-02-11 11:30:00,17.125,17.293,17.005,17.164,13800000.0
2008-02-11 12:00:00,17.127,17.304,17.078,17.245,13500000.0
2008-02-11 12:30:00,17.213,17.324,17.086,17.241,13150000.0
2008-02-11 13:00:00,17.33,17.401,17.136,17.319,13500000.0
2008-02-11 13:30:00,17.225,17.363,17.18,17.208,12400000.0
2008-02-11 14:00:00,17.336,17.341,17.109,17.169,13150000.0
2008-02-11 14:30:00,17.218,17.301,17.066,17.301,12650000.0
2008-02-11 15:00:00,17.203,17.308,17.03,17.208,12850000.0
2008-02-11 15:30:00,17.189,17.317,17.065,17.16,14000000.0
2008-02-11 16:00:00,17.136,17.229,17.019,17.129,12650000.0
2008-02-11 16:30:00,17.178,17.266,17.039,17.102,13300000.0
2008-02-11 17:00:00,17.041,17.179,16.942,17.141,12900000.0
2008-02-11 17:30:00,17.154,17.232,16.981,17.185,13350000.0
2008-02-11 18:00:00,17.122,17.418,17.071,17.334,12750000.0
2008-02-11 18:30:00,17.41,17.436,17.217,17.293,13000000.0
2008-02-11 19:00:00,17.261,17.549,17.236,17.314,12100000.0
2008-02-11 19:30:00,17.432,17.463,17.228,17.388,10050000.0
2008-02-11 20:00:00,17.338,17.43,17.235,17.386,12150000.0
2008-02-11 20:30:00,17.313,17.459,17.231,17.27,9550000.0
2008-02-11 21:00:00,17.379,17.494,17.204,17.431,11450000.0
2008-02-11 21:30:00,17.343,17.49,17.295,17.485,12000000.0
2008-02-11 22:00:00,17.464,17.495,17.306,17.455,6800000.0
2008-02-11 22:30:00,17.394,17.551,17.324,17.448,5350000.0
2008-02-11 23:00:00,17.415,17.566,17.355,17.483,4500000.0
2008-02-11 23:30:00,17.491,17.531,17.321,17.367,5050000.0
2008-02-12 00:00:00,17.408,17.484,17.308,17.459,3750000.0
2008-02-12 00:30:00,17.396,17.451,17.307,17.369,1750000.0
2008-02-12 01:00:00,17.39,17.508,17.281,17.35,8650000.0
2008-02-12 01:30:00,17.296,17.439,17.259,17.294,5050000.0
2008-02-12 02:00:00,17.403,17.503,17.256,17.371,6350000.0
2008-02-12 02:30:00,17.448,17.487,17.273,17.331,6450000.0
2008-02-12 03:00:00,17.305,17.548,17.288,17.457,6050000.0
2008-02-12 03:30:00,17.344,17.505,17.291,17.471,6800000.0
2008-02-12 04:00:00,17.425,17.52,17.338,17.441,6000000.0
2008-02-12 04:30:00,17.433,17.49,17.316,17.38,4450000.0
2008-02-12 05:00:00,17.374,17.482,17.307,17.334,3750000.0
2008-02-12 05:30:00,17.391,17.457,17.273,17.39,5550000.0
2008-02-12 06:00:00,17.402,17.44,17.254,17.358,5350000.0
2008-02-12 06:30:00,17.336,17.472,17.259,17.369,7150000.0
2008-02-12 07:00:00,17.296,17.441,17.23,17.283,8800000.0
2008-02-12 07:30:00,17.299,17.475,17.227,17.355,9600000.0
2008-02-12 08:00:00,17.339,17.514,17.262,17.288,10850000.0
2008-02-12 08:30:00,17.384,17.524,17.272,17.372,10550000.0
2008-02-12 09:00:00,17.412,17.515,17.311,17.456,12650000.0
2008-02-12 09:30:00,17.388,17.553,17.291,17.491,12500000.0
2008-02-12 10:00:00,17.544,17.586,17.361,17.408,13850000.0
2008-02-12 10:30:00,17.542,17.593,17.335,17.507,13700000.0
2008-02-12 11:00:00,17.413,17.537,17.317,17.401,13700000.0
2008-02-12 11:30:00,17.419,17.524,17.32,17.465,13800000.0
2008-02-12 12:00:00,17.403,17.55,17.284,17.426,13500000.0
2008-02-12 12:30:00,17.402,17.552,17.291,17.406,13200000.0
2008-02-12 13:00:00,17.508,17.547,17.293,17.452,13500000.0
2008-02-12 13:30:00,17.387,17.538,17.335,17.348,12300000.0
2008-02-12 14:00:00,17.466,17.472,17.227,17.283,13000000.0
2008-02-12 14:30:00,17.347,17.446,17.194,17.356,12650000.0
2008-02-12 15:00:00,17.245,17.432,17.156,17.342,12700000.0
2008-02-12 15:30:00,17.349,17.42,17.209,17.385,14000000.0
2008-02-12 16:00:00,17.322,17.504,17.25,17.433,12700000.0
2008-02-12 16:30:00,17.474,17.548,17.284,17.336,13400000.0
2008-02-12 17:00:00,17.288,17.5,17.288,17.429,13450000.0
2008-02-12 17:30:00,17.443,17.497,17.297,17.442,13150000.0
2008-02-12 18:00:00,17.423,17.449,17.211,17.278,13050000.0
2008-02-12 18:30:00,17.305,17.39,17.062,17.189,12350000.0
2008-02-12 19:00:00,17.246,17.299,17.009,17.065,12250000.0
2008-02-12 19:30:00,17.177,17.25,16.979,17.18,12550000.0
2008-02-12 20:00:00,17.102,17.272,17.022,17.209,11450000.0
2008-02-12 20:30:00,17.15,17.222,16.983,17.037,8100000.0
2008-02-12 21:00:00,17.173,17.178,17.002,17.086,8400000.0
2008-02-12 21:30:00,17.071,17.171,16.967,17.115,8200000.0
2008-02-12 22:00:00,17.12,17.143,16.98,17.116,3250000.0
2008-02-12 22:30:00,17.023,17.177,16.965,17.087,6400000.0
2008-02-12 23:00:00,17.028,17.162,17.003,17.132,5650000.0
2008-02-12 23:30:00,17.04,17.199,16.985,17.149,3800000.0
2008-02-13 00:00:00,17.122,17.179,17.0,17.159,2200000.0
2008-02-13 00:30:00,17.076,17.191,16.99,17.158,2450000.0
2008-02-13 01:00:00,17.121,17.19,16.994,17.135,5300000.0
2008-02-13 01:30:00,17.06,17.19,17.035,17.16,4750000.0
2008-02-13 02:00:00,17.047,17.162,16.983,17.149,5150000.0
2008-02-13 02:30:00,17.073,17.223,16.984,17.032,6200000.0
2008-02-13 03:00:00,16.994,17.178,16.934,17.007,9150000.0
2008-02-13 03:30:00,17.048,17.084,16.831,17.012,11800000.0
2008-02-13 04:00:00,16.978,17.043,16.849,16.956,10700000.0
2008-02-13 04:30:00,16.971,17.07,16.867,16.984,11900000.0
2008-02-13 05:00:00,17.013,17.07,16.853,16.922,7250000.0
2008-02-13 05:30:00,16.974,17.085,16.888,17.029,9850000.0
2008-02-13 06:00:00,16.908,17.076,16.905,16.958,6800000.0
2008-02-13 06:30:00,16.942,17.119,16.841,16.952,9550000.0
2008-02-13 07:00:00,16.871,17.05,16.847,16.935,10100000.0
2008-02-13 07:30:00,16.93,17.085,16.865,16.91,11000000.0
2008-02-13 08:00:00,16.961,17.099,16.831,16.831,11150000.0
2008-02-13 08:30:00,16.876,17.01,16.796,16.922,11750000.0
2008-02-13 09:00:00,16.93,17.029,16.797,16.898,13850000.0
2008-02-13 09:30:00,16.855,16.987,16.693,16.871,12050000.0
2008-02-13 10:00:00,16.945,16.962,16.737,16.788,13450000.0
2008-02-13 10:30:00,16.913,16.98,16.743,16.959,13450000.0
2008-02-13 11:00:00,16.853,17.043,16.752,16.902,13700000.0
2008-02-13 11:30:00,16.929,17.057,16.842,16.983,13800000.0
2008-02-13 12:00:00,16.934,17.133,16.863,17.034,13500000.0
2008-02-13 12:30:00,16.99,17.119,16.873,16.973,13050000.0
2008-02-13 13:00:00,17.019,17.09,16.846,17.01,10900000.0
2008-02-13 13:30:00,16.943,17.1,16.831,16.831,11000000.0
2008-02-13 14:00:00,16.97,17.024,16.782,16.852,12700000.0
2008-02-13 14:30:00,16.928,17.042,16.768,16.958,12650000.0
2008-02-13 15:00:00,16.815,17.074,16.754,17.012,12900000.0
2008-02-13 15:30:00,17.012,17.165,16.894,17.085,14050000.0
2008-02-13 16:00:00,17.029,17.1,16.886,16.963,12550000.0
2008-02-13 16:30:00,17.003,17.089,16.831,16.916,13100000.0
2008-02-13 17:00:00,16.815,17.034,16.808,17.003,12650000.0
2008-02-13 17:30:00,17.005,17.08,16.844,17.072,13200000.0
2008-02-13 18:00:00,16.934,17.222,16.932,17.117,11800000.0
2008-02-13 18:30:00,17.159,17.286,17.011,17.081,13150000.0
2008-02-13 19:00:00,17.183,17.326,17.049,17.138,11400000.0
2008-02-13 19:30:00,17.27,17.333,17.122,17.266,11350000.0
2008-02-13 20:00:00,17.242,17.325,17.115,17.256,9550000.0
2008-02-13 20:30:00,17.18,17.305,17.104,17.184,5150000.0
2008-02-13 21:00:00,17.258,17.341,17.151,17.241,6500000.0
2008-02-13 21:30:00,17.195,17.337,17.16,17.259,6550000.0
2008-02-13 22:00:00,17.285,17.302,17.104,17.215,7600000.0
2008-02-13 22:30:00,17.136,17.283,17.075,17.162,7450000.0
2008-02-13 23:00:00,17.106,17.281,17.086,17.173,3950000.0
2008-02-13 23:30:00,17.115,17.293,17.11,17.252,3850000.0
2008-02-14 00:00:00,17.16,17.26,17.11,17.186,2700000.0
2008-02-14 00:30:00,17.186,17.258,17.1,17.161,1400000.0
2008-02-14 01:00:00,17.177,17.315,17.155,17.215,6000000.0
2008-02-14 01:30:00,17.183,17.34,17.152,17.29,4650000.0
2008-02-14 02:00:00,17.265,17.331,17.121,17.176,7450000.0
2008-02-14 02:30:00,17.224,17.327,17.12,17.309,6050000.0
2008-02-14 03:00:00,17.169,17.334,17.131,17.325,4400000.0
2008-02-14 03:30:00,17.294,17.34,17.081,17.159,5700000.0
2008-02-14 04:00:00,17.252,17.338,17.098,17.239,5750000.0
2008-02-14 04:30:00,17.242,17.305,17.132,17.175,5600000.0
2008-02-14 05:00:00,17.221,17.302,17.088,17.176,4900000.0
2008-02-14 05:30:00,17.216,17.285,17.08,17.219,7200000.0
2008-02-14 06:00:00,17.162,17.308,17.087,17.178,2350000.0
2008-02-14 06:30:00,17.184,17.312,17.144,17.249,6250000.0
2008-02-14 07:00:00,17.181,17.339,17.147,17.219,7750000.0
2008-02-14 07:30:00,17.251,17.331,17.144,17.22,7550000.0
2008-02-14 08:00:00,17.166,17.42,17.165,17.266,9850000.0
2008-02-14 08:30:00,17.265,17.429,17.231,17.324,8100000.0
2008-02-14 09:00:00,17.336,17.487,17.241,17.389,8000000.0
2008-02-14 09:30:00,17.343,17.482,17.264,17.397,10350000.0
2008-02-14 10:00:00,17.404,17.48,17.25,17.275,12650000.0
2008-02-14 10:30:00,17.431,17.464,17.201,17.382,11400000.0
2008-02-14 11:00:00,17.301,17.482,17.228,17.329,13300000.0
2008-02-14 11:30:00,17.35,17.463,17.244,17.388,12850000.0
2008-02-14 12:00:00,17.351,17.447,17.179,17.309,12950000.0
2008-02-14 12:30:00,17.275,17.361,17.105,17.206,12950000.0
2008-02-14 13:00:00,17.296,17.34,17.082,17.234,13050000.0
2008-02-14 13:30:00,17.13,17.331,17.069,17.126,12250000.0
2008-02-14 14:00:00,17.263,17.343,17.031,17.164,13050000.0
2008-02-14 14:30:00,17.236,17.292,17.075,17.215,12650000.0
2008-02-14 15:00:00,17.092,17.243,17.037,17.161,12900000.0
2008-02-14 15:30:00,17.159,17.191,16.948,17.16,13950000.0
2008-02-14 16:00:00,17.082,17.264,16.957,17.149,12600000.0
2008-02-14 16:30:00,17.181,17.292,17.03,17.096,13200000.0
2008-02-14 17:00:00,17.033,17.294,17.033,17.223,12550000.0
2008-02-14 17:30:00,17.249,17.348,17.123,17.325,13400000.0
2008-02-14 18:00:00,17.256,17.413,17.187,17.24,11900000.0
2008-02-14 18:30:00,17.326,17.372,17.146,17.218,11850000.0
2008-02-14 19:00:00,17.268,17.39,17.121,17.188,10000000.0
2008-02-14 19:30:00,17.277,17.29,17.024,17.229,10300000.0
2008-02-14 20:00:00,17.227,17.281,17.066,17.213,12000000.0
2008-02-14 20:30:00,17.122,17.259,17.046,17.11,7100000.0
2008-02-14 21:00:00,17.202,17.262,17.051,17.2,6950000.0
2008-02-14 21:30:00,17.158,17.317,17.067,17.221,5950000.0
2008-02-14 22:00:00,17.25,17.286,17.1,17.235,5600000.0
2008-02-14 22:30:00,17.162,17.255,17.03,17.101,5550000.0
2008-02-14 23:00:00,17.06,17.255,17.043,17.141,3500000.0
2008-02-14 23:30:00,17.113,17.237,17.066,17.125,3200000.0
2008-02-15 00:00:00,17.132,17.249,17.052,17.204,3700000.0
2008-02-15 00:30:00,17.156,17.232,17.066,17.203,1750000.0
2008-02-15 01:00:00,17.147,17.268,17.063,17.142,4850000.0
2008-02-15 01:30:00,17.126,17.258,17.08,17.242,5050000.0
2008-02-15 02:00:00,17.1,17.322,17.1,17.18,6100000.0
2008-02-15 02:30:00,17.194,17.316,17.135,17.218,6350000.0
2008-02-15 03:00:00,17.139,17.331,17.123,17.234,4900000.0
2008-02-15 03:30:00,17.22,17.341,17.114,17.114,5650000.0
2008-02-15 04:00:00,17.229,17.3,17.104,17.234,3850000.0
2008-02-15 04:30:00,17.218,17.299,17.162,17.286,1400000.0
2008-02-15 05:00:00,17.14,17.286,17.137,17.279,1750000.0
2008-02-15 05:30:00,17.218,17.324,17.119,17.299,5850000.0
2008-02-15 06:00:00,17.282,17.322,17.143,17.253,3800000.0
2008-02-15 06:30:00,17.214,17.319,17.158,17.254,4550000.0
2008-02-15 07:00:00,17.179,17.321,17.147,17.239,4400000.0
2008-02-15 07:30:00,17.224,17.351,17.152,17.215,8700000.0
2008-02-15 08:00:00,17.2,17.365,17.136,17.151,8450000.0
2008-02-15 08:30:00,17.191,17.341,17.154,17.217,7950000.0
2008-02-15 09:00:00,17.247,17.344,17.144,17.269,8100000.0
2008-02-15 09:30:00,17.213,17.329,17.125,17.244,8100000.0
2008-02-15 10:00:00,17.282,17.322,17.094,17.13,9650000.0
2008-02-15 10:30:00,17.288,17.341,17.096,17.286,7350000.0
2008-02-15 11:00:00,17.198,17.429,17.139,17.239,12900000.0
2008-02-15 11:30:00,17.262,17.422,17.219,17.317,11700000.0
2008-02-15 12:00:00,17.287,17.4,17.164,17.31,13500000.0
2008-02-15 12:30:00,17.267,17.377,17.191,17.26,12250000.0
2008-02-15 13:00:00,17.339,17.47,17.166,17.357,13150000.0
2008-02-15 13:30:00,17.296,17.436,17.197,17.229,12400000.0
2008-02-15 14:00:00,17.364,17.374,17.152,17.218,13050000.0
2008-02-15 14:30:00,17.297,17.417,17.167,17.401,12250000.0
2008-02-15 15:00:00,17.302,17.475,17.252,17.387,13000000.0
2008-02-15 15:30:00,17.393,17.463,17.265,17.401,13950000.0
2008-02-15 16:00:00,17.335,17.48,17.231,17.373,12300000.0
2008-02-15 16:30:00,17.429,17.463,17.23,17.297,13300000.0
2008-02-15 17:00:00,17.258,17.434,17.173,17.313,12750000.0
2008-02-15 17:30:00,17.284,17.379,17.142,17.282,12600000.0
2008-02-15 18:00:00,17.152,17.327,17.074,17.134,11800000.0
2008-02-15 18:30:00,17.094,17.19,16.846,16.927,13000000.0
2008-02-15 19:00:00,16.99,17.11,16.795,16.965,13200000.0
2008-02-15 19:30:00,17.108,17.145,16.9,17.124,9750000.0
2008-02-15 20:00:00,17.038,17.161,16.957,17.096,11500000.0
2008-02-15 20:30:00,17.006,17.113,16.906,16.972,7850000.0
2008-02-15 21:00:00,16.979,17.091,16.9,17.046,5300000.0
2008-02-15 21:30:00,17.021,17.153,16.957,17.107,6900000.0
2008-02-15 22:00:00,17.11,17.114,16.937,17.088,5100000.0
2008-02-15 22:30:00,17.003,17.128,16.899,17.02,5050000.0
2008-02-15 23:00:00,17.047,17.096,16.943,17.051,3900000.0
2008-02-15 23:30:00,17.084,17.089,16.929,17.022,1800000.0
2008-02-18 00:00:00,16.91,17.082,16.87,17.0,1550000.0
2008-02-18 00:30:00,16.996,17.076,16.874,17.049,1650000.0
2008-02-18 01:00:00,17.03,17.095,16.899,16.957,6200000.0
2008-02-18 01:30:00,16.949,17.081,16.888,17.039,4800000.0
2008-02-18 02:00:00,17.008,17.114,16.903,16.978,6200000.0
2008-02-18 02:30:00,16.999,17.107,16.926,17.103,4950000.0
2008-02-18 03:00:00,16.959,17.236,16.95,17.002,4700000.0
2008-02-18 03:30:00,16.999,17.195,16.995,17.025,5050000.0
2008-02-18 04:00:00,17.119,17.172,16.99,17.109,3450000.0
2008-02-18 04:30:00,17.078,17.224,17.01,17.108,5750000.0
2008-02-18 05:00:00,17.121,17.212,16.958,17.001,6550000.0
2008-02-18 05:30:00,17.034,17.122,16.937,17.089,6000000.0
2008-02-18 06:00:00,16.985,17.124,16.9,16.977,5400000.0
2008-02-18 06:30:00,16.963,17.077,16.878,16.998,7700000.0
2008-02-18 07:00:00,16.919,17.064,16.867,16.964,5850000.0
2008-02-18 07:30:00,16.967,17.076,16.907,16.964,6450000.0
2008-02-18 08:00:00,16.95,17.105,16.909,17.006,9000000.0
2008-02-18 08:30:00,16.966,17.11,16.89,16.973,10400000.0
2008-02-18 09:00:00,16.994,17.053,16.875,17.002,10750000.0
2008-02-18 09:30:00,16.963,17.06,16.855,16.972,9550000.0
2008-02-18 10:00:00,16.986,17.036,16.819,16.868,11800000.0
2008-02-18 10:30:00,17.002,17.056,16.774,16.977,12550000.0
2008-02-18 11:00:00,16.881,17.061,16.778,16.889,10750000.0
2008-02-18 11:30:00,16.9,17.035,16.787,16.988,12450000.0
2008-02-18 12:00:00,16.914,17.1,16.868,17.032,9800000.0
2008-02-18 12:30:00,16.972,17.1,16.871,16.949,12500000.0
2008-02-18 13:00:00,17.038,17.067,16.842,16.954,11800000.0
2008-02-18 13:30:00,16.9,17.047,16.803,16.899,10050000.0
2008-02-18 14:00:00,16.981,16.986,16.748,16.816,11050000.0
2008-02-18 14:30:00,16.889,17.012,16.795,16.991,11400000.0
2008-02-18 15:00:00,16.904,17.06,16.859,16.989,7700000.0
2008-02-18 15:30:00,17.008,17.054,16.854,16.994,8650000.0
2008-02-18 16:00:00,16.949,17.037,16.823,16.934,9150000.0
2008-02-18 16:30:00,16.962,17.051,16.824,16.928,9850000.0
2008-02-18 17:00:00,16.87,17.032,16.799,16.996,8450000.0
2008-02-18 17:30:00,17.001,17.072,16.794,16.957,8200000.0
2008-02-18 18:00:00,16.849,17.034,16.83,16.979,5450000.0
2008-02-18 18:30:00,16.946,17.025,16.86,16.999,4350000.0
2008-02-18 19:00:00,16.87,17.046,16.811,16.903,3900000.0
2008-02-18 19:30:00,17.042,17.076,16.896,17.051,4500000.0
2008-02-18 20:00:00,16.947,17.109,16.908,17.081,5250000.0
2008-02-18 20:30:00,17.006,17.083,16.906,17.034,3700000.0
2008-02-18 21:00:00,16.93,17.079,16.912,17.036,3600000.0
2008-02-18 21:30:00,16.997,17.1,16.92,16.962,2850000.0
2008-02-18 22:00:00,17.06,17.072,16.92,17.059,3150000.0
2008-02-18 22:30:00,16.983,17.085,16.926,16.986,2900000.0
2008-02-18 23:00:00,16.95,17.129,16.928,17.064,4500000.0
2008-02-18 23:30:00,17.072,17.074,16.911,17.02,1900000.0
2008-02-19 00:00:00,16.93,17.089,16.925,17.039,3400000.0
2008-02-19 00:30:00,16.996,17.064,16.909,17.007,1800000.0
2008-02-19 01:00:00,16.996,17.142,16.919,17.047,7550000.0
2008-02-19 01:30:00,17.034,17.179,16.978,17.082,4650000.0
2008-02-19 02:00:00,17.095,17.132,16.929,16.982,5600000.0
2008-02-19 02:30:00,16.999,17.137,16.907,17.026,7400000.0
2008-02-19 03:00:00,16.969,17.148,16.954,17.087,4450000.0
2008-02-19 03:30:00,16.97,17.183,16.965,16.974,4600000.0
2008-02-19 04:00:00,17.079,17.172,16.97,17.083,4350000.0
2008-02-19 04:30:00,17.074,17.151,17.019,17.095,3400000.0
2008-02-19 05:00:00,17.039,17.19,16.996,17.072,4350000.0
2008-02-19 05:30:00,17.074,17.205,16.985,17.156,5050000.0
2008-02-19 06:00:00,17.023,17.169,17.009,17.064,3300000.0
2008-02-19 06:30:00,17.051,17.163,16.956,17.083,6650000.0
2008-02-19 07:00:00,17.016,17.184,16.962,17.054,5650000.0
2008-02-19 07:30:00,17.058,17.171,16.968,17.03,8700000.0
2008-02-19 08:00:00,17.001,17.22,16.999,17.13,10500000.0
2008-02-19 08:30:00,17.074,17.217,17.022,17.166,8650000.0
2008-02-19 09:00:00,17.137,17.212,17.015,17.157,9450000.0
2008-02-19 09:30:00,17.103,17.263,17.04,17.201,11350000.0
2008-02-19 10:00:00,17.203,17.257,17.025,17.093,11550000.0
2008-02-19 10:30:00,17.211,17.285,17.027,17.214,11650000.0
2008-02-19 11:00:00,17.123,17.285,17.035,17.089,13700000.0
2008-02-19 11:30:00,17.088,17.251,17.029,17.216,13800000.0
2008-02-19 12:00:00,17.164,17.287,17.012,17.192,13500000.0
2008-02-19 12:30:00,17.149,17.319,17.076,17.205,12500000.0
2008-02-19 13:00:00,17.284,17.285,17.109,17.251,12350000.0
2008-02-19 13:30:00,17.181,17.379,17.123,17.128,11250000.0
2008-02-19 14:00:00,17.242,17.304,17.09,17.157,11100000.0
2008-02-19 14:30:00,17.187,17.323,17.073,17.313,11600000.0
2008-02-19 15:00:00,17.2,17.377,17.134,17.338,12900000.0
2008-02-19 15:30:00,17.345,17.402,17.17,17.314,14200000.0
2008-02-19 16:00:00,17.267,17.411,17.183,17.323,12500000.0
2008-02-19 16:30:00,17.37,17.477,17.248,17.299,13250000.0
2008-02-19 17:00:00,17.238,17.396,17.193,17.359,12250000.0
2008-02-19 17:30:00,17.323,17.433,17.207,17.433,13500000.0
2008-02-19 18:00:00,17.385,17.46,17.237,17.355,12950000.0
2008-02-19 18:30:00,17.367,17.548,17.304,17.404,13100000.0
2008-02-19 19:00:00,17.456,17.592,17.342,17.467,11250000.0
2008-02-19 19:30:00,17.516,17.556,17.312,17.444,9050000.0
2008-02-19 20:00:00,17.386,17.503,17.297,17.451,9600000.0
2008-02-19 20:30:00,17.381,17.543,17.299,17.357,8850000.0
2008-02-19 21:00:00,17.36,17.502,17.326,17.456,6000000.0
2008-02-19 21:30:00,17.424,17.533,17.328,17.454,6350000.0
2008-02-19 22:00:00,17.483,17.487,17.323,17.38,4500000.0
2008-02-19 22:30:00,17.378,17.502,17.291,17.437,6250000.0
2008-02-19 23:00:00,17.468,17.488,17.311,17.42,3400000.0
2008-02-19 23:30:00,17.358,17.549,17.358,17.513,3400000.0
2008-02-20 00:00:00,17.404,17.542,17.394,17.508,4250000.0
2008-02-20 00:30:00,17.456,17.522,17.377,17.509,1600000.0
2008-02-20 01:00:00,17.433,17.502,17.355,17.408,3550000.0
2008-02-20 01:30:00,17.38,17.55,17.354,17.463,5050000.0
2008-02-20 02:00:00,17.38,17.544,17.342,17.417,6100000.0
2008-02-20 02:30:00,17.434,17.543,17.34,17.415,5200000.0
2008-02-20 03:00:00,17.369,17.524,17.369,17.418,2050000.0
2008-02-20 03:30:00,17.356,17.503,17.22,17.274,6750000.0
2008-02-20 04:00:00,17.399,17.544,17.286,17.411,7500000.0
2008-02-20 04:30:00,17.398,17.494,17.305,17.419,6600000.0
2008-02-20 05:00:00,17.455,17.53,17.31,17.395,6550000.0
2008-02-20 05:30:00,17.424,17.531,17.317,17.408,7900000.0
2008-02-20 06:00:00,17.405,17.517,17.32,17.402,2600000.0
2008-02-20 06:30:00,17.379,17.497,17.271,17.394,7500000.0
2008-02-20 07:00:00,17.335,17.493,17.263,17.362,8100000.0
2008-02-20 07:30:00,17.349,17.577,17.296,17.456,10950000.0
2008-02-20 08:00:00,17.449,17.613,17.366,17.426,9800000.0
2008-02-20 08:30:00,17.47,17.614,17.364,17.424,9250000.0
2008-02-20 09:00:00,17.434,17.578,17.324,17.494,11900000.0
2008-02-20 09:30:00,17.441,17.602,17.359,17.506,9450000.0
2008-02-20 10:00:00,17.51,17.516,17.267,17.323,11050000.0
2008-02-20 10:30:00,17.465,17.511,17.239,17.434,12550000.0
2008-02-20 11:00:00,17.367,17.517,17.283,17.366,13700000.0
2008-02-20 11:30:00,17.381,17.528,17.31,17.474,13800000.0
2008-02-20 12:00:00,17.397,17.489,17.288,17.414,13050000.0
2008-02-20 12:30:00,17.373,17.513,17.272,17.365,12950000.0
2008-02-20 13:00:00,17.44,17.538,17.252,17.414,13500000.0
2008-02-20 13:30:00,17.331,17.465,17.239,17.261,12700000.0
2008-02-20 14:00:00,17.391,17.428,17.205,17.256,12950000.0
2008-02-20 14:30:00,17.328,17.392,17.169,17.328,12650000.0
2008-02-20 15:00:00,17.24,17.432,17.173,17.364,12750000.0
2008-02-20 15:30:00,17.378,17.384,17.06,17.243,14050000.0
2008-02-20 16:00:00,17.167,17.323,17.074,17.225,12650000.0
2008-02-20 16:30:00,17.245,17.354,17.094,17.232,13300000.0
2008-02-20 17:00:00,17.156,17.364,17.125,17.333,12300000.0
2008-02-20 17:30:00,17.325,17.475,17.216,17.437,13700000.0
2008-02-20 18:00:00,17.422,17.531,17.3,17.372,11250000.0
2008-02-20 18:30:00,17.359,17.519,17.277,17.382,10200000.0
2008-02-20 19:00:00,17.464,17.603,17.333,17.492,12650000.0
2008-02-20 19:30:00,17.574,17.702,17.453,17.621,12300000.0
2008-02-20 20:00:00,17.622,17.738,17.469,17.688,14800000.0
2008-02-20 20:30:00,17.686,17.716,17.511,17.589,8050000.0
2008-02-20 21:00:00,17.685,17.741,17.533,17.641,8550000.0
2008-02-20 21:30:00,17.609,17.774,17.559,17.73,10450000.0
2008-02-20 22:00:00,17.767,17.776,17.573,17.735,9300000.0
2008-02-20 22:30:00,17.668,17.812,17.603,17.761,10400000.0
2008-02-20 23:00:00,17.709,17.848,17.639,17.783,8400000.0
2008-02-20 23:30:00,17.674,17.804,17.64,17.782,3050000.0
2008-02-21 00:00:00,17.686,17.815,17.655,17.773,3650000.0
2008-02-21 00:30:00,17.746,17.845,17.66,17.799,1050000.0
2008-02-21 01:00:00,17.783,17.867,17.66,17.773,8300000.0
2008-02-21 01:30:00,17.745,17.957,17.689,17.691,8000000.0
2008-02-21 02:00:00,17.764,17.886,17.669,17.71,9250000.0
2008-02-21 02:30:00,17.722,17.819,17.616,17.731,8800000.0
2008-02-21 03:00:00,17.679,17.853,17.655,17.813,6650000.0
2008-02-21 03:30:00,17.697,17.853,17.662,17.662,4500000.0
2008-02-21 04:00:00,17.799,17.837,17.642,17.774,7100000.0
2008-02-21 04:30:00,17.745,17.844,17.656,17.773,6750000.0
2008-02-21 05:00:00,17.777,17.835,17.638,17.727,7350000.0
2008-02-21 05:30:00,17.739,17.813,17.616,17.788,7650000.0
2008-02-21 06:00:00,17.75,17.815,17.626,17.768,4850000.0
2008-02-21 06:30:00,17.696,17.816,17.621,17.703,6450000.0
2008-02-21 07:00:00,17.642,17.816,17.599,17.737,6900000.0
2008-02-21 07:30:00,17.749,17.893,17.651,17.731,11150000.0
2008-02-21 08:00:00,17.697,17.904,17.67,17.722,11200000.0
2008-02-21 08:30:00,17.725,17.909,17.696,17.779,10250000.0
2008-02-21 09:00:00,17.794,17.87,17.654,17.762,12100000.0
2008-02-21 09:30:00,17.724,17.857,17.606,17.765,11750000.0
2008-02-21 10:00:00,17.803,17.92,17.678,17.782,12000000.0
2008-02-21 10:30:00,17.918,17.981,17.739,17.947,12750000.0
2008-02-21 11:00:00,17.859,17.984,17.761,17.807,13700000.0
2008-02-21 11:30:00,17.829,17.996,17.774,17.956,13250000.0
2008-02-21 12:00:00,17.887,17.966,17.72,17.855,13500000.0
2008-02-21 12:30:00,17.824,17.981,17.745,17.904,12500000.0
2008-02-21 13:00:00,17.989,18.018,17.785,17.89,13500000.0
2008-02-21 13:30:00,17.809,17.975,17.768,17.773,12300000.0
2008-02-21 14:00:00,17.894,18.009,17.751,17.835,12950000.0
2008-02-21 14:30:00,17.91,17.978,17.766,17.884,12200000.0
2008-02-21 15:00:00,17.779,17.963,17.701,17.824,12550000.0
2008-02-21 15:30:00,17.814,17.937,17.682,17.904,14150000.0
2008-02-21 16:00:00,17.81,17.928,17.722,17.818,12450000.0
2008-02-21 16:30:00,17.88,17.968,17.721,17.823,13200000.0
2008-02-21 17:00:00,17.771,17.936,17.66,17.828,12200000.0
2008-02-21 17:30:00,17.804,17.942,17.655,17.867,13300000.0
2008-02-21 18:00:00,17.769,18.019,17.721,17.839,13000000.0
2008-02-21 18:30:00,17.928,18.04,17.788,17.9,13250000.0
2008-02-21 19:00:00,17.854,18.025,17.79,17.813,9800000.0
2008-02-21 19:30:00,17.943,17.943,17.689,17.79,10250000.0
2008-02-21 20:00:00,17.811,17.958,17.634,17.917,11450000.0
2008-02-21 20:30:00,17.82,17.934,17.714,17.737,9350000.0
2008-02-21 21:00:00,17.789,17.874,17.654,17.787,8800000.0
2008-02-21 21:30:00,17.749,17.881,17.672,17.744,6900000.0
2008-02-21 22:00:00,17.83,17.834,17.616,17.648,7350000.0
2008-02-21 22:30:00,17.743,17.85,17.644,17.772,8350000.0
2008-02-21 23:00:00,17.736,17.848,17.661,17.831,6000000.0
2008-02-21 23:30:00,17.674,17.858,17.674,17.83,5350000.0
2008-02-22 00:00:00,17.757,17.846,17.689,17.799,4400000.0
2008-02-22 00:30:00,17.776,17.849,17.687,17.849,1950000.0
2008-02-22 01:00:00,17.689,17.842,17.63,17.699,5000000.0
2008-02-22 01:30:00,17.728,17.853,17.647,17.771,4150000.0
2008-02-22 02:00:00,17.722,17.787,17.59,17.653,6750000.0
2008-02-22 02:30:00,17.653,17.891,17.598,17.712,7200000.0
2008-02-22 03:00:00,17.642,17.836,17.642,17.808,5850000.0
2008-02-22 03:30:00,17.722,17.88,17.668,17.852,6750000.0
2008-02-22 04:00:00,17.767,17.911,17.672,17.801,7700000.0
2008-02-22 04:30:00,17.793,17.918,17.724,17.804,8000000.0
2008-02-22 05:00:00,17.816,17.944,17.73,17.802,5900000.0
2008-02-22 05:30:00,17.844,17.958,17.753,17.924,8600000.0
2008-02-22 06:00:00,17.851,17.935,17.77,17.851,3150000.0
2008-02-22 06:30:00,17.822,17.957,17.766,17.896,6650000.0
2008-02-22 07:00:00,17.816,17.993,17.797,17.879,6450000.0
2008-02-22 07:30:00,17.869,17.994,17.785,17.844,7850000.0
2008-02-22 08:00:00,17.81,17.945,17.734,17.771,7100000.0
2008-02-22 08:30:00,17.765,17.946,17.723,17.801,10300000.0
2008-02-22 09:00:00,17.81,17.907,17.725,17.842,11000000.0
2008-02-22 09:30:00,17.801,17.9,17.679,17.81,9750000.0
2008-02-22 10:00:00,17.837,17.865,17.665,17.753,12950000.0
2008-02-22 10:30:00,17.873,17.941,17.694,17.883,12550000.0
2008-02-22 11:00:00,17.808,17.986,17.748,17.846,13700000.0
2008-02-22 11:30:00,17.865,17.991,17.762,17.891,13400000.0
2008-02-22 12:00:00,17.84,17.982,17.734,17.852,13500000.0
2008-02-22 12:30:00,17.812,17.908,17.719,17.815,10400000.0
2008-02-22 13:00:00,17.903,17.931,17.708,17.869,12700000.0
2008-02-22 13:30:00,17.791,17.98,17.746,17.792,11000000.0
2008-02-22 14:00:00,17.903,17.94,17.717,17.781,12600000.0
2008-02-22 14:30:00,17.873,17.922,17.726,17.886,12650000.0
2008-02-22 15:00:00,17.802,17.985,17.739,17.872,12700000.0
2008-02-22 15:30:00,17.896,17.976,17.712,17.849,14000000.0
2008-02-22 16:00:00,17.767,17.982,17.686,17.878,12500000.0
2008-02-22 16:30:00,17.941,17.974,17.727,17.803,13400000.0
2008-02-22 17:00:00,17.736,17.901,17.599,17.739,12850000.0
2008-02-22 17:30:00,17.758,17.882,17.556,17.785,13800000.0
2008-02-22 18:00:00,17.796,17.94,17.642,17.835,12850000.0
2008-02-22 18:30:00,17.937,17.967,17.705,17.81,13750000.0
2008-02-22 19:00:00,17.882,18.103,17.792,17.889,11500000.0
2008-02-22 19:30:00,18.028,18.085,17.792,17.944,11700000.0
2008-02-22 20:00:00,17.925,18.003,17.78,17.967,12400000.0
2008-02-22 20:30:00,17.892,18.007,17.804,17.856,9800000.0
2008-02-22 21:00:00,17.959,17.976,17.793,17.917,5100000.0
2008-02-22 21:30:00,17.877,17.979,17.82,17.929,6750000.0
2008-02-22 22:00:00,17.96,17.986,17.82,17.971,3300000.0
2008-02-22 22:30:00,17.873,18.009,17.825,17.846,6350000.0
2008-02-22 23:00:00,17.894,18.059,17.833,17.974,3550000.0
2008-02-22 23:30:00,17.924,18.001,17.838,17.989,1550000.0
2008-02-25 00:00:00,17.84,18.038,17.84,17.945,2100000.0
2008-02-25 00:30:00,17.926,17.981,17.838,17.975,1200000.0
2008-02-25 01:00:00,17.84,18.027,17.84,17.94,4300000.0
2008-02-25 01:30:00,17.915,18.044,17.83,18.013,3500000.0
2008-02-25 02:00:00,18.009,18.056,17.888,17.95,3900000.0
2008-02-25 02:30:00,17.98,18.095,17.896,18.017,5750000.0
2008-02-25 03:00:00,17.982,18.055,17.905,17.976,4350000.0
2008-02-25 03:30:00,17.976,18.047,17.911,17.966,4750000.0
2008-02-25 04:00:00,18.039,18.042,17.898,17.902,2800000.0
2008-02-25 04:30:00,18.039,18.08,17.89,17.979,3800000.0
2008-02-25 05:00:00,17.976,18.086,17.888,17.965,4350000.0
2008-02-25 05:30:00,18.015,18.082,17.917,18.07,4050000.0
2008-02-25 06:00:00,18.029,18.088,17.9,17.957,7150000.0
2008-02-25 06:30:00,17.998,18.114,17.893,18.012,4050000.0
2008-02-25 07:00:00,17.957,18.073,17.857,17.986,4650000.0
2008-02-25 07:30:00,18.059,18.1,17.924,18.036,7350000.0
2008-02-25 08:00:00,18.071,18.124,17.961,18.122,3650000.0
2008-02-25 08:30:00,17.961,18.173,17.937,18.033,5350000.0
2008-02-25 09:00:00,18.014,18.113,17.955,18.084,5650000.0
2008-02-25 09:30:00,17.975,18.088,17.903,17.936,6650000.0
2008-02-25 10:00:00,18.091,18.095,17.898,18.011,10250000.0
2008-02-25 10:30:00,18.014,18.141,17.879,17.967,6700000.0
2008-02-25 11:00:00,18.024,18.171,17.937,18.075,12850000.0
2008-02-25 11:30:00,18.052,18.132,17.92,17.993,11400000.0
2008-02-25 12:00:00,18.068,18.122,17.892,18.013,13300000.0
2008-02-25 12:30:00,18.015,18.125,17.869,17.954,12350000.0
2008-02-25 13:00:00,18.082,18.103,17.864,17.981,12650000.0
2008-02-25 13:30:00,17.928,18.083,17.851,18.026,12700000.0
2008-02-25 14:00:00,17.91,18.038,17.844,17.915,11150000.0
2008-02-25 14:30:00,17.999,18.109,17.893,18.075,13500000.0
2008-02-25 15:00:00,17.99,18.131,17.878,17.953,12950000.0
2008-02-25 15:30:00,17.987,18.066,17.841,17.929,13500000.0
2008-02-25 16:00:00,17.992,18.124,17.802,17.991,13800000.0
2008-02-25 16:30:00,17.968,18.071,17.766,17.766,13700000.0
2008-02-25 17:00:00,17.955,17.995,17.739,17.915,13450000.0
2008-02-25 17:30:00,17.778,18.002,17.728,17.939,13450000.0
2008-02-25 18:00:00,17.872,17.992,17.758,17.894,11850000.0
2008-02-25 18:30:00,17.914,17.994,17.743,17.826,12000000.0
2008-02-25 19:00:00,17.804,18.031,17.752,17.789,10800000.0
2008-02-25 19:30:00,17.795,18.06,17.771,17.937,11700000.0
2008-02-25 20:00:00,17.97,18.091,17.79,17.936,11150000.0
2008-02-25 20:30:00,17.93,18.075,17.769,17.793,8850000.0
2008-02-25 21:00:00,17.995,18.079,17.773,17.987,7850000.0
2008-02-25 21:30:00,17.988,18.122,17.904,17.984,4450000.0
2008-02-25 22:00:00,18.076,18.12,17.907,18.049,7500000.0
2008-02-25 22:30:00,17.962,18.138,17.913,18.026,4900000.0
2008-02-25 23:00:00,18.014,18.125,17.931,18.048,6400000.0
2008-02-25 23:30:00,18.032,18.129,17.929,18.044,5500000.0
2008-02-26 00:00:00,17.95,18.127,17.907,17.963,4800000.0
2008-02-26 00:30:00,18.043,18.126,17.914,17.945,2500000.0
2008-02-26 01:00:00,17.986,18.117,17.921,17.984,6100000.0
2008-02-26 01:30:00,17.98,18.12,17.942,17.943,5550000.0
2008-02-26 02:00:00,18.074,18.106,17.906,17.957,9050000.0
2008-02-26 02:30:00,18.006,18.133,17.945,18.096,9400000.0
2008-02-26 03:00:00,18.062,18.121,17.912,18.002,5600000.0
2008-02-26 03:30:00,17.997,18.113,17.904,18.021,5850000.0
2008-02-26 04:00:00,17.959,18.087,17.898,17.991,6500000.0
2008-02-26 04:30:00,18.059,18.065,17.902,17.974,5550000.0
2008-02-26 05:00:00,17.996,18.079,17.865,17.971,8950000.0
2008-02-26 05:30:00,18.023,18.106,17.884,18.045,8350000.0
2008-02-26 06:00:00,18.009,18.096,17.894,17.996,9650000.0
2008-02-26 06:30:00,17.988,18.053,17.871,17.997,6100000.0
2008-02-26 07:00:00,17.895,18.047,17.853,17.959,7600000.0
2008-02-26 07:30:00,17.987,18.043,17.868,17.884,7750000.0
2008-02-26 08:00:00,17.961,18.037,17.838,18.005,9550000.0
2008-02-26 08:30:00,17.856,18.079,17.84,17.936,9550000.0
2008-02-26 09:00:00,17.9,18.034,17.84,18.013,11850000.0
2008-02-26 09:30:00,17.927,18.064,17.839,17.839,10150000.0
2008-02-26 10:00:00,18.006,18.033,17.758,17.901,12550000.0
2008-02-26 10:30:00,17.894,18.025,17.759,17.879,9350000.0
2008-02-26 11:00:00,17.902,18.041,17.807,17.991,12350000.0
2008-02-26 11:30:00,17.963,18.076,17.855,17.95,13350000.0
2008-02-26 12:00:00,18.008,18.087,17.887,18.035,14300000.0
2008-02-26 12:30:00,18.028,18.062,17.843,17.917,13050000.0
2008-02-26 13:00:00,18.003,18.056,17.832,18.007,12250000.0
2008-02-26 13:30:00,17.938,18.089,17.863,18.086,10500000.0
2008-02-26 14:00:00,17.967,18.132,17.897,17.983,10700000.0
2008-02-26 14:30:00,18.067,18.148,17.917,18.089,13000000.0
2008-02-26 15:00:00,18.037,18.172,17.927,18.003,13000000.0
2008-02-26 15:30:00,18.042,18.212,17.944,18.072,13500000.0
2008-02-26 16:00:00,18.147,18.214,17.959,18.091,13800000.0
2008-02-26 16:30:00,18.091,18.206,17.973,18.091,13700000.0
2008-02-26 17:00:00,18.184,18.29,17.996,18.231,13650000.0
2008-02-26 17:30:00,18.046,18.444,18.039,18.396,13900000.0
2008-02-26 18:00:00,18.379,18.502,18.09,18.318,13050000.0
2008-02-26 18:30:00,18.361,18.451,18.043,18.397,14800000.0
2008-02-26 19:00:00,18.384,18.652,18.195,18.523,11650000.0
2008-02-26 19:30:00,18.483,18.719,18.099,18.549,12000000.0
2008-02-26 20:00:00,18.552,18.725,18.474,18.632,10750000.0
2008-02-26 20:30:00,18.619,18.759,18.507,18.627,8950000.0
2008-02-26 21:00:00,18.601,18.771,18.018,18.638,9300000.0
2008-02-26 21:30:00,18.656,18.861,18.558,18.681,8450000.0
2008-02-26 22:00:00,18.701,18.821,18.531,18.722,7450000.0
2008-02-26 22:30:00,18.639,18.805,18.534,18.663,6450000.0
2008-02-26 23:00:00,18.69,18.805,18.539,18.724,6150000.0
2008-02-26 23:30:00,18.609,18.828,18.523,18.731,4650000.0
2008-02-27 00:00:00,18.609,18.796,18.5,18.578,5150000.0
2008-02-27 00:30:00,18.623,18.782,18.494,18.577,2250000.0
2008-02-27 01:00:00,18.661,18.891,18.586,18.793,8000000.0
2008-02-27 01:30:00,18.768,18.867,18.667,18.801,6950000.0
2008-02-27 02:00:00,18.845,18.9,18.714,18.779,8500000.0
2008-02-27 02:30:00,18.793,19.042,18.714,18.994,11450000.0
2008-02-27 03:00:00,18.948,19.029,18.786,18.948,8250000.0
2008-02-27 03:30:00,18.966,19.024,18.836,18.984,7150000.0
2008-02-27 04:00:00,19.002,19.183,18.831,19.043,9200000.0
2008-02-27 04:30:00,19.119,19.176,18.927,19.078,9200000.0
2008-02-27 05:00:00,19.088,19.265,18.996,19.121,10350000.0
2008-02-27 05:30:00,19.183,19.237,19.046,19.203,8650000.0
2008-02-27 06:00:00,19.163,19.246,19.027,19.093,12100000.0
2008-02-27 06:30:00,19.127,19.195,18.975,19.027,10200000.0
2008-02-27 07:00:00,19.027,19.196,18.993,19.056,9550000.0
2008-02-27 07:30:00,19.129,19.248,18.996,19.078,10700000.0
2008-02-27 08:00:00,19.18,19.247,19.007,19.2,11600000.0
2008-02-27 08:30:00,19.043,19.246,19.003,19.124,12300000.0
2008-02-27 09:00:00,19.024,19.196,18.973,19.143,11950000.0
2008-02-27 09:30:00,19.065,19.198,18.964,19.103,11500000.0
2008-02-27 10:00:00,19.143,19.276,18.977,19.203,13950000.0
2008-02-27 10:30:00,19.217,19.421,19.06,19.173,13200000.0
2008-02-27 11:00:00,19.228,19.412,19.111,19.265,13200000.0
2008-02-27 11:30:00,19.233,19.353,19.136,19.223,13400000.0
2008-02-27 12:00:00,19.296,19.325,19.15,19.263,14300000.0
2008-02-27 12:30:00,19.256,19.314,19.086,19.152,12900000.0
2008-02-27 13:00:00,19.259,19.331,19.088,19.248,12300000.0
2008-02-27 13:30:00,19.182,19.349,19.12,19.31,13250000.0
2008-02-27 14:00:00,19.149,19.446,19.149,19.313,13050000.0
2008-02-27 14:30:00,19.365,19.432,19.191,19.341,13500000.0
2008-02-27 15:00:00,19.287,19.39,18.846,18.977,13100000.0
2008-02-27 15:30:00,19.026,19.223,18.863,18.992,13500000.0
2008-02-27 16:00:00,19.06,19.252,18.943,19.175,13800000.0
2008-02-27 16:30:00,19.13,19.352,19.098,19.183,13700000.0
2008-02-27 17:00:00,19.257,19.287,18.996,19.207,13600000.0
2008-02-27 17:30:00,18.981,19.196,18.755,19.031,13900000.0
2008-02-27 18:00:00,18.963,19.221,18.873,19.026,13100000.0
2008-02-27 18:30:00,19.06,19.271,18.963,19.194,15050000.0
2008-02-27 19:00:00,19.157,19.287,19.03,19.086,12350000.0
2008-02-27 19:30:00,19.066,19.285,19.039,19.168,11750000.0
2008-02-27 20:00:00,19.103,19.298,19.059,19.124,11750000.0
2008-02-27 20:30:00,19.114,19.29,19.021,19.066,10100000.0
2008-02-27 21:00:00,19.195,19.325,19.03,19.102,8450000.0
2008-02-27 21:30:00,19.079,19.246,19.019,19.127,6950000.0
2008-02-27 22:00:00,19.222,19.285,19.07,19.227,6450000.0
2008-02-27 22:30:00,19.269,19.306,19.118,19.191,6900000.0
2008-02-27 23:00:00,19.198,19.282,19.102,19.177,7500000.0
2008-02-27 23:30:00,19.183,19.266,19.073,19.219,5850000.0
2008-02-28 00:00:00,19.105,19.312,19.087,19.189,6650000.0
2008-02-28 00:30:00,19.233,19.277,19.081,19.14,2400000.0
2008-02-28 01:00:00,19.194,19.297,19.08,19.167,6800000.0
2008-02-28 01:30:00,19.19,19.32,19.07,19.085,6500000.0
2008-02-28 02:00:00,19.219,19.305,19.113,19.186,7100000.0
2008-02-28 02:30:00,19.213,19.322,19.12,19.251,9600000.0
2008-02-28 03:00:00,19.212,19.288,19.076,19.187,6350000.0
2008-02-28 03:30:00,19.238,19.271,19.082,19.131,5200000.0
2008-02-28 04:00:00,19.209,19.259,19.057,19.14,5350000.0
2008-02-28 04:30:00,19.209,19.256,19.07,19.134,3950000.0
2008-02-28 05:00:00,19.136,19.231,19.049,19.153,5800000.0
2008-02-28 05:30:00,19.175,19.24,19.048,19.192,7100000.0
2008-02-28 06:00:00,19.163,19.215,18.984,19.15,11100000.0
2008-02-28 06:30:00,19.096,19.178,18.984,19.147,9300000.0
2008-02-28 07:00:00,19.077,19.194,19.001,19.137,8250000.0
2008-02-28 07:30:00,19.169,19.223,19.028,19.056,8900000.0
2008-02-28 08:00:00,19.161,19.25,19.035,19.207,10300000.0
2008-02-28 08:30:00,19.094,19.26,19.032,19.17,10550000.0
2008-02-28 09:00:00,19.071,19.215,18.938,19.078,13000000.0
2008-02-28 09:30:00,19.028,19.176,18.866,18.969,10400000.0
2008-02-28 10:00:00,19.056,19.165,18.918,19.1,13050000.0
2008-02-28 10:30:00,19.087,19.15,18.894,19.005,13200000.0
2008-02-28 11:00:00,19.065,19.165,18.935,19.038,13200000.0
2008-02-28 11:30:00,19.008,19.16,18.96,19.022,13400000.0
2008-02-28 12:00:00,19.104,19.185,18.959,19.124,13800000.0
2008-02-28 12:30:00,19.121,19.17,18.952,19.011,13050000.0
2008-02-28 13:00:00,19.128,19.17,18.955,19.071,12650000.0
2008-02-28 13:30:00,19.0,19.242,18.999,19.242,13250000.0
2008-02-28 14:00:00,19.097,19.238,19.012,19.123,13100000.0
2008-02-28 14:30:00,19.21,19.304,19.069,19.23,13500000.0
2008-02-28 15:00:00,19.154,19.313,19.107,19.156,13000000.0
2008-02-28 15:30:00,19.225,19.347,19.046,19.255,13500000.0
2008-02-28 16:00:00,19.326,19.363,19.154,19.242,13800000.0
2008-02-28 16:30:00,19.215,19.337,19.1,19.211,13700000.0
2008-02-28 17:00:00,19.291,19.417,19.119,19.375,13850000.0
2008-02-28 17:30:00,19.247,19.636,19.238,19.636,13900000.0
2008-02-28 18:00:00,19.616,19.778,19.542,19.647,13150000.0
2008-02-28 18:30:00,19.699,19.739,19.479,19.634,15450000.0
2008-02-28 19:00:00,19.61,19.791,19.444,19.636,12650000.0
2008-02-28 19:30:00,19.726,19.798,19.421,19.598,12200000.0
2008-02-28 20:00:00,19.611,19.722,19.451,19.546,11500000.0
2008-02-28 20:30:00,19.551,19.741,19.476,19.601,10550000.0
2008-02-28 21:00:00,19.663,19.756,19.522,19.673,9650000.0
2008-02-28 21:30:00,19.689,19.809,19.604,19.624,6600000.0
2008-02-28 22:00:00,19.729,19.806,19.603,19.754,8800000.0
2008-02-28 22:30:00,19.655,19.841,19.636,19.709,5550000.0
2008-02-28 23:00:00,19.747,19.798,19.608,19.728,7500000.0
2008-02-28 23:30:00,19.71,19.758,19.577,19.695,3850000.0
2008-02-29 00:00:00,19.574,19.771,19.551,19.681,4550000.0
2008-02-29 00:30:00,19.703,19.784,19.572,19.621,3050000.0
2008-02-29 01:00:00,19.64,19.836,19.595,19.641,8400000.0
2008-02-29 01:30:00,19.672,19.761,19.57,19.608,5750000.0
2008-02-29 02:00:00,19.749,19.813,19.603,19.737,8950000.0
2008-02-29 02:30:00,19.694,19.801,19.607,19.74,11150000.0
2008-02-29 03:00:00,19.702,19.792,19.569,19.704,7350000.0
2008-02-29 03:30:00,19.718,19.772,19.625,19.746,4950000.0
2008-02-29 04:00:00,19.739,19.742,19.515,19.603,6000000.0
2008-02-29 04:30:00,19.679,19.714,19.486,19.533,9350000.0
2008-02-29 05:00:00,19.56,19.702,19.487,19.588,7950000.0
2008-02-29 05:30:00,19.635,19.784,19.525,19.754,10300000.0
2008-02-29 06:00:00,19.729,19.842,19.611,19.699,10450000.0
2008-02-29 06:30:00,19.742,19.848,19.613,19.678,9600000.0
2008-02-29 07:00:00,19.657,19.868,19.637,19.766,11050000.0
2008-02-29 07:30:00,19.823,19.843,19.6,19.676,12000000.0
2008-02-29 08:00:00,19.784,19.85,19.641,19.823,10400000.0
2008-02-29 08:30:00,19.645,19.819,19.608,19.755,7100000.0
2008-02-29 09:00:00,19.704,19.865,19.647,19.772,12950000.0
2008-02-29 09:30:00,19.679,19.906,19.633,19.788,12350000.0
2008-02-29 10:00:00,19.845,19.939,19.693,19.836,13950000.0
2008-02-29 10:30:00,19.851,19.902,19.574,19.586,12850000.0
2008-02-29 11:00:00,19.684,19.799,19.469,19.658,13200000.0
2008-02-29 11:30:00,19.628,19.721,19.436,19.513,13100000.0
2008-02-29 12:00:00,19.6,19.682,19.377,19.589,13850000.0
2008-02-29 12:30:00,19.574,19.668,19.448,19.524,12500000.0
2008-02-29 13:00:00,19.663,19.669,19.427,19.61,12250000.0
2008-02-29 13:30:00,19.55,19.72,19.482,19.635,13250000.0
2008-02-29 14:00:00,19.492,19.648,19.422,19.422,13100000.0
2008-02-29 14:30:00,19.484,19.564,19.255,19.448,13500000.0
2008-02-29 15:00:00,19.366,19.527,19.211,19.439,12900000.0
2008-02-29 15:30:00,19.464,19.624,19.331,19.465,13500000.0
2008-02-29 16:00:00,19.531,19.751,19.393,19.657,13800000.0
2008-02-29 16:30:00,19.609,19.865,19.494,19.723,13700000.0
2008-02-29 17:00:00,19.822,19.822,19.479,19.68,13600000.0
2008-02-29 17:30:00,19.536,19.661,19.339,19.597,13900000.0
2008-02-29 18:00:00,19.557,19.739,19.397,19.626,12900000.0
2008-02-29 18:30:00,19.66,19.817,19.547,19.685,15300000.0
2008-02-29 19:00:00,19.661,19.776,19.541,19.631,12150000.0
2008-02-29 19:30:00,19.628,19.771,19.553,19.602,12000000.0
2008-02-29 20:00:00,19.595,19.784,19.562,19.681,10550000.0
2008-02-29 20:30:00,19.669,19.804,19.592,19.618,9000000.0
2008-02-29 21:00:00,19.684,19.733,19.501,19.658,9250000.0
2008-02-29 21:30:00,19.618,19.796,19.541,19.715,8950000.0
2008-02-29 22:00:00,19.754,19.818,19.607,19.704,6450000.0
2008-02-29 22:30:00,19.747,19.804,19.614,19.709,7200000.0
2008-02-29 23:00:00,19.745,19.817,19.645,19.728,7300000.0
2008-02-29 23:30:00,19.758,19.824,19.645,19.762,4000000.0
2008-03-03 00:00:00,19.644,19.843,19.614,19.69,3500000.0
2008-03-03 00:30:00,19.773,19.842,19.644,19.79,2000000.0
2008-03-03 01:00:00,19.71,19.827,19.621,19.692,7600000.0
2008-03-03 01:30:00,19.7,19.836,19.58,19.621,8550000.0
2008-03-03 02:00:00,19.621,19.855,19.62,19.777,7650000.0
2008-03-03 02:30:00,19.769,19.875,19.683,19.762,7900000.0
2008-03-03 03:00:00,19.699,19.874,19.665,19.816,9050000.0
2008-03-03 03:30:00,19.728,19.885,19.677,19.713,10450000.0
2008-03-03 04:00:00,19.834,19.899,19.684,19.812,5350000.0
2008-03-03 04:30:00,19.802,19.878,19.687,19.764,7300000.0
2008-03-03 05:00:00,19.743,19.859,19.682,19.791,5200000.0
2008-03-03 05:30:00,19.774,19.873,19.685,19.856,4800000.0
2008-03-03 06:00:00,19.73,19.934,19.709,19.826,6100000.0
2008-03-03 06:30:00,19.831,20.029,19.788,19.928,8950000.0
2008-03-03 07:00:00,19.86,20.023,19.82,19.894,10000000.0
2008-03-03 07:30:00,19.9,20.016,19.814,19.898,9850000.0
2008-03-03 08:00:00,19.848,20.157,19.848,19.978,11250000.0
2008-03-03 08:30:00,20.036,20.197,19.945,20.018,10250000.0
2008-03-03 09:00:00,20.055,20.206,19.943,20.104,13900000.0
2008-03-03 09:30:00,20.054,20.178,19.921,20.069,12500000.0
2008-03-03 10:00:00,20.082,20.082,19.849,19.859,13900000.0
2008-03-03 10:30:00,20.014,20.061,19.816,19.958,13450000.0
2008-03-03 11:00:00,19.849,20.051,19.792,19.842,13700000.0
2008-03-03 11:30:00,19.846,20.035,19.744,19.909,13800000.0
2008-03-03 12:00:00,19.842,19.986,19.738,19.914,13500000.0
2008-03-03 12:30:00,19.86,20.083,19.814,19.987,12650000.0
2008-03-03 13:00:00,20.052,20.176,19.912,20.101,13500000.0
2008-03-03 13:30:00,20.005,20.193,19.946,20.001,12700000.0
2008-03-03 14:00:00,20.118,20.184,19.93,20.05,13250000.0
2008-03-03 14:30:00,20.107,20.163,19.955,20.114,12650000.0
2008-03-03 15:00:00,20.029,20.167,19.912,20.069,12850000.0
2008-03-03 15:30:00,20.071,20.311,19.91,20.245,14300000.0
2008-03-03 16:00:00,20.192,20.421,20.149,20.277,13200000.0
2008-03-03 16:30:00,20.339,20.388,20.109,20.232,13200000.0
2008-03-03 17:00:00,20.169,20.586,20.07,20.24,13200000.0
2008-03-03 17:30:00,20.217,20.409,20.09,20.251,13950000.0
2008-03-03 18:00:00,20.216,20.351,20.098,20.213,13100000.0
2008-03-03 18:30:00,20.248,20.364,20.114,20.129,13950000.0
2008-03-03 19:00:00,20.135,20.262,20.026,20.128,12700000.0
2008-03-03 19:30:00,20.266,20.284,19.896,20.167,12500000.0
2008-03-03 20:00:00,20.03,20.295,19.89,20.037,12450000.0
2008-03-03 20:30:00,19.971,20.243,19.89,20.037,11600000.0
2008-03-03 21:00:00,20.108,20.278,19.984,20.15,10800000.0
2008-03-03 21:30:00,20.097,20.279,20.064,20.224,12100000.0
2008-03-03 22:00:00,20.247,20.367,20.086,20.277,10650000.0
2008-03-03 22:30:00,20.213,20.349,20.109,20.228,10200000.0
2008-03-03 23:00:00,20.207,20.33,20.134,20.291,8650000.0
2008-03-03 23:30:00,20.206,20.309,20.146,20.302,4450000.0
2008-03-04 00:00:00,20.268,20.311,20.135,20.228,6250000.0
2008-03-04 00:30:00,20.236,20.291,20.121,20.252,3150000.0
2008-03-04 01:00:00,20.303,20.357,20.148,20.199,11100000.0
2008-03-04 01:30:00,20.144,20.327,20.096,20.298,8050000.0
2008-03-04 02:00:00,20.132,20.327,20.117,20.239,10800000.0
2008-03-04 02:30:00,20.198,20.322,20.14,20.231,7750000.0
2008-03-04 03:00:00,20.159,20.382,20.159,20.313,9100000.0
2008-03-04 03:30:00,20.238,20.397,20.165,20.205,10600000.0
2008-03-04 04:00:00,20.28,20.412,20.169,20.32,6200000.0
2008-03-04 04:30:00,20.334,20.384,20.199,20.263,6700000.0
2008-03-04 05:00:00,20.232,20.325,20.142,20.223,8400000.0
2008-03-04 05:30:00,20.232,20.329,20.021,20.115,9100000.0
2008-03-04 06:00:00,20.061,20.203,19.996,20.142,10100000.0
2008-03-04 06:30:00,20.126,20.235,19.955,20.1,9650000.0
2008-03-04 07:00:00,20.035,20.175,19.983,20.064,10050000.0
2008-03-04 07:30:00,20.056,20.218,19.971,20.063,10500000.0
2008-03-04 08:00:00,20.043,20.231,20.026,20.07,10050000.0
2008-03-04 08:30:00,20.085,20.248,20.031,20.111,11750000.0
2008-03-04 09:00:00,20.133,20.254,20.038,20.179,13950000.0
2008-03-04 09:30:00,20.134,20.267,20.037,20.139,13050000.0
2008-03-04 10:00:00,20.196,20.318,20.072,20.157,13350000.0
2008-03-04 10:30:00,20.259,20.323,20.11,20.309,13450000.0
2008-03-04 11:00:00,20.242,20.342,20.112,20.139,13300000.0
2008-03-04 11:30:00,20.159,20.291,20.076,20.232,13800000.0
2008-03-04 12:00:00,20.163,20.288,20.061,20.177,13500000.0
2008-03-04 12:30:00,20.137,20.296,20.022,20.185,13100000.0
2008-03-04 13:00:00,20.261,20.385,20.086,20.299,13500000.0
2008-03-04 13:30:00,20.211,20.372,20.146,20.158,13050000.0
2008-03-04 14:00:00,20.333,20.378,20.168,20.244,13250000.0
2008-03-04 14:30:00,20.329,20.524,20.167,20.448,12650000.0
2008-03-04 15:00:00,20.351,20.461,20.156,20.269,13150000.0
2008-03-04 15:30:00,20.284,20.343,20.116,20.211,14300000.0
2008-03-04 16:00:00,20.164,20.413,20.113,20.301,13500000.0
2008-03-04 16:30:00,20.336,20.481,20.189,20.263,13200000.0
2008-03-04 17:00:00,20.218,20.463,20.189,20.291,13200000.0
2008-03-04 17:30:00,20.309,20.465,20.152,20.297,13950000.0
2008-03-04 18:00:00,20.24,20.344,19.68,19.743,13100000.0
2008-03-04 18:30:00,19.814,19.899,19.51,19.628,14200000.0
2008-03-04 19:00:00,19.631,20.03,19.557,19.735,12600000.0
2008-03-04 19:30:00,19.885,19.954,19.685,19.924,12500000.0
2008-03-04 20:00:00,19.832,19.936,19.553,19.743,12050000.0
2008-03-04 20:30:00,19.673,19.766,19.453,19.455,12350000.0
2008-03-04 21:00:00,19.471,19.625,19.352,19.615,9250000.0
2008-03-04 21:30:00,19.547,19.666,19.439,19.577,8400000.0
2008-03-04 22:00:00,19.65,19.829,19.512,19.733,6400000.0
2008-03-04 22:30:00,19.709,19.832,19.579,19.698,8200000.0
2008-03-04 23:00:00,19.658,19.78,19.54,19.692,8000000.0
2008-03-04 23:30:00,19.589,19.784,19.532,19.731,7950000.0
2008-03-05 00:00:00,19.708,19.752,19.597,19.667,5950000.0
2008-03-05 00:30:00,19.686,19.78,19.629,19.667,2400000.0
2008-03-05 01:00:00,19.736,19.81,19.514,19.618,12050000.0
2008-03-05 01:30:00,19.583,19.781,19.555,19.719,11000000.0
2008-03-05 02:00:00,19.615,19.842,19.588,19.798,10700000.0
2008-03-05 02:30:00,19.706,19.794,19.546,19.573,10200000.0
2008-03-05 03:00:00,19.503,19.759,19.503,19.645,9750000.0
2008-03-05 03:30:00,19.586,19.722,19.458,19.497,11450000.0
2008-03-05 04:00:00,19.665,19.687,19.474,19.498,8150000.0
2008-03-05 04:30:00,19.452,19.576,19.37,19.484,11850000.0
2008-03-05 05:00:00,19.425,19.577,19.375,19.517,7500000.0
2008-03-05 05:30:00,19.474,19.608,19.342,19.453,7450000.0
2008-03-05 06:00:00,19.36,19.618,19.331,19.434,11100000.0
2008-03-05 06:30:00,19.457,19.617,19.357,19.526,11300000.0
2008-03-05 07:00:00,19.421,19.634,19.399,19.519,10150000.0
2008-03-05 07:30:00,19.503,19.652,19.418,19.447,10400000.0
2008-03-05 08:00:00,19.449,19.605,19.345,19.384,11350000.0
2008-03-05 08:30:00,19.44,19.582,19.35,19.48,10950000.0
2008-03-05 09:00:00,19.484,19.557,19.298,19.456,14900000.0
2008-03-05 09:30:00,19.422,19.66,19.352,19.566,13050000.0
2008-03-05 10:00:00,19.596,19.653,19.433,19.481,13900000.0
2008-03-05 10:30:00,19.607,19.651,19.419,19.607,12400000.0
2008-03-05 11:00:00,19.522,19.647,19.4,19.461,13700000.0
2008-03-05 11:30:00,19.475,19.645,19.425,19.598,13800000.0
2008-03-05 12:00:00,19.537,19.699,19.468,19.58,13500000.0
2008-03-05 12:30:00,19.534,19.696,19.407,19.502,13100000.0
2008-03-05 13:00:00,19.579,19.579,19.305,19.392,13100000.0
2008-03-05 13:30:00,19.313,19.48,19.233,19.327,13050000.0
2008-03-05 14:00:00,19.459,19.491,19.211,19.286,13250000.0
2008-03-05 14:30:00,19.329,19.531,19.236,19.51,12650000.0
2008-03-05 15:00:00,19.402,19.688,19.332,19.65,12850000.0
2008-03-05 15:30:00,19.628,19.924,19.489,19.924,14300000.0
2008-03-05 16:00:00,19.867,20.078,19.788,19.947,13400000.0
2008-03-05 16:30:00,19.998,20.209,19.875,20.083,13200000.0
2008-03-05 17:00:00,20.018,20.221,19.935,20.072,13200000.0
2008-03-05 17:30:00,20.079,20.422,19.966,20.334,13950000.0
2008-03-05 18:00:00,20.287,20.822,20.132,20.587,13100000.0
2008-03-05 18:30:00,20.667,20.708,20.472,20.562,13800000.0
2008-03-05 19:00:00,20.58,20.757,20.524,20.549,12700000.0
2008-03-05 19:30:00,20.697,20.794,20.523,20.614,12450000.0
2008-03-05 20:00:00,20.522,20.692,20.424,20.66,12500000.0
2008-03-05 20:30:00,20.569,20.66,20.223,20.39,12350000.0
2008-03-05 21:00:00,20.472,20.577,20.176,20.545,9300000.0
2008-03-05 21:30:00,20.505,20.706,20.45,20.654,12000000.0
2008-03-05 22:00:00,20.673,20.709,20.521,20.683,9900000.0
2008-03-05 22:30:00,20.673,20.801,20.571,20.73,9300000.0
2008-03-05 23:00:00,20.685,20.792,20.591,20.734,9100000.0
2008-03-05 23:30:00,20.686,20.783,20.582,20.768,9650000.0
2008-03-06 00:00:00,20.754,20.804,20.638,20.747,4350000.0
2008-03-06 00:30:00,20.726,20.781,20.632,20.707,1650000.0
2008-03-06 01:00:00,20.776,20.82,20.625,20.7,8100000.0
2008-03-06 01:30:00,20.664,20.798,20.577,20.761,8400000.0
2008-03-06 02:00:00,20.609,20.782,20.55,20.673,9450000.0
2008-03-06 02:30:00,20.636,20.8,20.551,20.685,9650000.0
2008-03-06 03:00:00,20.657,20.845,20.603,20.752,9200000.0
2008-03-06 03:30:00,20.708,20.831,20.636,20.656,9050000.0
2008-03-06 04:00:00,20.75,20.808,20.618,20.724,7050000.0
2008-03-06 04:30:00,20.716,20.819,20.609,20.689,6650000.0
2008-03-06 05:00:00,20.653,20.744,20.535,20.596,5350000.0
2008-03-06 05:30:00,20.624,20.726,20.535,20.647,7300000.0
2008-03-06 06:00:00,20.584,20.739,20.555,20.717,5800000.0
2008-03-06 06:30:00,20.632,20.775,20.581,20.653,8750000.0
2008-03-06 07:00:00,20.638,20.764,20.544,20.626,8150000.0
2008-03-06 07:30:00,20.63,20.758,20.556,20.632,9250000.0
2008-03-06 08:00:00,20.611,20.833,20.599,20.742,10800000.0
2008-03-06 08:30:00,20.681,20.854,20.624,20.701,11150000.0
2008-03-06 09:00:00,20.745,21.073,20.647,21.018,14950000.0
2008-03-06 09:30:00,20.996,21.111,20.832,20.985,13050000.0
2008-03-06 10:00:00,21.025,21.174,20.899,20.934,13900000.0
2008-03-06 10:30:00,21.085,21.206,20.912,21.166,13250000.0
2008-03-06 11:00:00,21.085,21.239,20.951,21.005,13700000.0
2008-03-06 11:30:00,21.021,21.126,20.854,20.995,13800000.0
2008-03-06 12:00:00,20.942,21.201,20.876,21.024,13000000.0
2008-03-06 12:30:00,20.96,21.033,20.67,20.721,13100000.0
2008-03-06 13:00:00,20.805,21.01,20.661,20.897,13500000.0
2008-03-06 13:30:00,20.835,20.976,20.68,20.68,13050000.0
2008-03-06 14:00:00,20.828,20.884,20.604,20.61,13250000.0
2008-03-06 14:30:00,20.715,20.834,20.558,20.772,12650000.0
2008-03-06 15:00:00,20.665,20.756,20.276,20.542,13150000.0
2008-03-06 15:30:00,20.52,20.824,20.321,20.744,14300000.0
2008-03-06 16:00:00,20.685,20.796,20.443,20.552,13350000.0
2008-03-06 16:30:00,20.585,20.724,20.119,20.221,13200000.0
2008-03-06 17:00:00,20.143,20.624,20.143,20.411,13200000.0
2008-03-06 17:30:00,20.426,20.625,20.284,20.53,13950000.0
2008-03-06 18:00:00,20.495,20.539,20.187,20.324,13100000.0
2008-03-06 18:30:00,20.402,20.403,19.918,19.918,13750000.0
2008-03-06 19:00:00,19.928,20.11,19.675,19.85,13150000.0
2008-03-06 19:30:00,19.988,20.181,19.835,20.117,12550000.0
2008-03-06 20:00:00,20.028,20.192,19.921,20.113,12100000.0
2008-03-06 20:30:00,20.031,20.261,19.929,20.112,11950000.0
2008-03-06 21:00:00,20.152,20.226,20.012,20.109,11200000.0
2008-03-06 21:30:00,20.067,20.205,19.953,20.096,11650000.0
2008-03-06 22:00:00,20.137,20.238,19.975,20.164,10100000.0
2008-03-06 22:30:00,20.174,20.247,20.021,20.122,9650000.0
2008-03-06 23:00:00,20.102,20.216,19.974,20.166,9000000.0
2008-03-06 23:30:00,20.091,20.185,20.001,20.111,7300000.0
2008-03-07 00:00:00,20.103,20.186,19.97,20.072,6400000.0
2008-03-07 00:30:00,20.066,20.172,20.0,20.056,3100000.0
2008-03-07 01:00:00,20.121,20.216,19.98,20.086,8400000.0
2008-03-07 01:30:00,20.031,20.21,19.993,20.144,7400000.0
2008-03-07 02:00:00,20.115,20.221,20.002,20.073,8600000.0
2008-03-07 02:30:00,20.074,20.214,19.998,20.127,9150000.0
2008-03-07 03:00:00,20.069,20.282,20.069,20.223,8950000.0
2008-03-07 03:30:00,20.16,20.266,20.041,20.06,9500000.0
2008-03-07 04:00:00,20.13,20.262,20.041,20.121,8500000.0
2008-03-07 04:30:00,20.107,20.258,20.045,20.202,8150000.0
2008-03-07 05:00:00,20.134,20.284,20.111,20.197,7300000.0
2008-03-07 05:30:00,20.204,20.305,20.107,20.225,9250000.0
2008-03-07 06:00:00,20.161,20.332,20.093,20.196,7900000.0
2008-03-07 06:30:00,20.155,20.292,20.069,20.189,10350000.0
2008-03-07 07:00:00,20.134,20.276,20.091,20.184,9700000.0
2008-03-07 07:30:00,20.183,20.28,20.088,20.152,9650000.0
2008-03-07 08:00:00,20.128,20.322,20.122,20.124,8650000.0
2008-03-07 08:30:00,20.168,20.356,20.107,20.251,11950000.0
2008-03-07 09:00:00,20.277,20.356,20.139,20.261,15100000.0
2008-03-07 09:30:00,20.231,20.329,20.049,20.172,12650000.0
2008-03-07 10:00:00,20.194,20.25,19.849,19.937,13550000.0
2008-03-07 10:30:00,20.072,20.121,19.833,20.046,13450000.0
2008-03-07 11:00:00,19.959,20.213,19.903,20.06,13700000.0
2008-03-07 11:30:00,20.074,20.181,19.908,20.032,13800000.0
2008-03-07 12:00:00,19.957,20.138,19.842,19.949,12100000.0
2008-03-07 12:30:00,19.9,20.038,19.797,19.938,12700000.0
2008-03-07 13:00:00,20.006,20.284,19.862,20.123,13500000.0
2008-03-07 13:30:00,20.059,20.242,19.932,20.071,13050000.0
2008-03-07 14:00:00,20.188,20.269,20.042,20.133,13250000.0
2008-03-07 14:30:00,20.205,20.284,20.039,20.254,12650000.0
2008-03-07 15:00:00,20.134,20.595,20.084,20.539,13250000.0
2008-03-07 15:30:00,20.579,20.649,19.957,20.273,14300000.0
2008-03-07 16:00:00,20.205,20.306,19.968,20.097,13100000.0
2008-03-07 16:30:00,20.164,20.178,19.684,20.051,13200000.0
2008-03-07 17:00:00,20.005,20.227,19.949,20.143,13200000.0
2008-03-07 17:30:00,20.164,20.372,19.896,20.335,13950000.0
2008-03-07 18:00:00,20.261,20.385,20.112,20.266,13100000.0
2008-03-07 18:30:00,20.348,20.484,20.062,20.116,13850000.0
2008-03-07 19:00:00,20.151,20.336,20.083,20.092,12150000.0
2008-03-07 19:30:00,20.247,20.317,19.977,20.136,12500000.0
2008-03-07 20:00:00,20.055,20.197,19.962,20.148,12350000.0
2008-03-07 20:30:00,20.069,20.218,19.964,20.009,10850000.0
2008-03-07 21:00:00,20.116,20.158,19.96,20.086,10500000.0
2008-03-07 21:30:00,20.037,20.183,19.938,20.067,10400000.0
2008-03-07 22:00:00,20.098,20.136,19.938,20.115,7950000.0
2008-03-07 22:30:00,20.099,20.169,19.973,20.134,7300000.0
2008-03-07 23:00:00,20.085,20.189,19.961,20.119,8600000.0
2008-03-07 23:30:00,20.112,20.152,19.973,20.048,5350000.0
2008-03-09 23:00:00,20.038,20.144,19.979,20.004,2400000.0
2008-03-09 23:30:00,19.98,20.151,19.98,20.134,2750000.0
2008-03-10 00:00:00,20.129,20.259,20.026,20.223,7550000.0
2008-03-10 00:30:00,20.199,20.32,20.123,20.271,8350000.0
2008-03-10 01:00:00,20.292,20.314,20.092,20.157,10300000.0
2008-03-10 01:30:00,20.117,20.288,20.071,20.209,9000000.0
2008-03-10 02:00:00,20.221,20.221,19.985,20.051,10500000.0
2008-03-10 02:30:00,20.065,20.202,19.98,20.17,10400000.0
2008-03-10 03:00:00,20.141,20.184,19.96,20.065,9250000.0
2008-03-10 03:30:00,20.065,20.218,19.994,20.15,8300000.0
2008-03-10 04:00:00,20.193,20.213,20.009,20.131,6950000.0
2008-03-10 04:30:00,20.199,20.244,20.014,20.097,8750000.0
2008-03-10 05:00:00,20.112,20.215,20.013,20.172,8000000.0
2008-03-10 05:30:00,20.175,20.208,20.042,20.18,8700000.0
2008-03-10 06:00:00,20.157,20.289,20.036,20.163,10800000.0
2008-03-10 06:30:00,20.207,20.286,20.095,20.135,10350000.0
2008-03-10 07:00:00,20.161,20.32,20.087,20.184,9850000.0
2008-03-10 07:30:00,20.265,20.3,20.073,20.128,11550000.0
2008-03-10 08:00:00,20.209,20.303,20.066,20.271,11600000.0
2008-03-10 08:30:00,20.092,20.32,20.065,20.181,10700000.0
2008-03-10 09:00:00,20.187,20.319,20.093,20.268,13400000.0
2008-03-10 09:30:00,20.21,20.354,20.09,20.182,13100000.0
2008-03-10 10:00:00,20.268,20.416,20.124,20.328,13950000.0
2008-03-10 10:30:00,20.323,20.362,20.086,20.128,13200000.0
2008-03-10 11:00:00,20.192,20.294,20.026,20.174,13200000.0
2008-03-10 11:30:00,20.145,20.239,19.992,20.077,12950000.0
2008-03-10 12:00:00,20.159,20.184,19.848,19.993,14300000.0
2008-03-10 12:30:00,19.974,20.106,19.844,19.901,12450000.0
2008-03-10 13:00:00,19.994,20.033,19.647,19.775,12650000.0
2008-03-10 13:30:00,19.704,19.827,19.344,19.618,13250000.0
2008-03-10 14:00:00,19.49,19.601,19.069,19.168,13050000.0
2008-03-10 14:30:00,19.266,19.464,19.102,19.452,13500000.0
2008-03-10 15:00:00,19.365,19.466,19.163,19.254,13100000.0
2008-03-10 15:30:00,19.302,19.421,19.167,19.338,13500000.0
2008-03-10 16:00:00,19.404,19.601,19.275,19.474,13800000.0
2008-03-10 16:30:00,19.486,19.72,19.375,19.439,13700000.0
2008-03-10 17:00:00,19.501,19.662,19.36,19.565,13450000.0
2008-03-10 17:30:00,19.447,19.631,19.307,19.466,13900000.0
2008-03-10 18:00:00,19.446,19.635,19.311,19.506,13050000.0
2008-03-10 18:30:00,19.536,19.862,19.424,19.619,14800000.0
2008-03-10 19:00:00,19.726,19.83,19.505,19.572,11950000.0
2008-03-10 19:30:00,19.531,19.745,19.513,19.513,10850000.0
2008-03-10 20:00:00,19.539,19.749,19.502,19.617,10450000.0
2008-03-10 20:30:00,19.597,19.709,19.5,19.544,10600000.0
2008-03-10 21:00:00,19.637,19.691,19.49,19.543,7000000.0
2008-03-10 21:30:00,19.582,19.673,19.456,19.483,7550000.0
2008-03-10 22:00:00,19.574,19.626,19.453,19.551,6950000.0
2008-03-10 22:30:00,19.532,19.653,19.43,19.558,6350000.0
2008-03-10 23:00:00,19.58,19.687,19.529,19.596,5000000.0
2008-03-10 23:30:00,19.604,19.672,19.526,19.654,1950000.0
2008-03-11 00:00:00,19.504,19.712,19.463,19.576,10100000.0
2008-03-11 00:30:00,19.621,19.696,19.471,19.534,8800000.0
2008-03-11 01:00:00,19.565,19.7,19.453,19.53,8900000.0
2008-03-11 01:30:00,19.502,19.661,19.441,19.5,9050000.0
2008-03-11 02:00:00,19.639,19.723,19.515,19.671,10000000.0
2008-03-11 02:30:00,19.615,19.709,19.523,19.644,8800000.0
2008-03-11 03:00:00,19.6,19.734,19.466,19.603,8800000.0
2008-03-11 03:30:00,19.604,19.679,19.505,19.624,9450000.0
2008-03-11 04:00:00,19.564,19.71,19.527,19.614,4600000.0
2008-03-11 04:30:00,19.675,19.718,19.536,19.608,7100000.0
2008-03-11 05:00:00,19.626,19.735,19.527,19.609,4900000.0
2008-03-11 05:30:00,19.649,19.713,19.463,19.639,9600000.0
2008-03-11 06:00:00,19.597,19.65,19.429,19.582,9500000.0
2008-03-11 06:30:00,19.554,19.622,19.429,19.579,10400000.0
2008-03-11 07:00:00,19.517,19.672,19.438,19.538,11500000.0
2008-03-11 07:30:00,19.468,19.644,19.455,19.591,10750000.0
2008-03-11 08:00:00,19.62,19.645,19.394,19.563,11350000.0
2008-03-11 08:30:00,19.426,19.593,19.366,19.432,12350000.0
2008-03-11 09:00:00,19.406,19.578,19.374,19.558,13450000.0
2008-03-11 09:30:00,19.507,19.685,19.471,19.546,12000000.0
2008-03-11 10:00:00,19.599,19.805,19.439,19.745,13950000.0
2008-03-11 10:30:00,19.763,19.903,19.631,19.666,12700000.0
2008-03-11 11:00:00,19.745,19.865,19.626,19.819,13200000.0
2008-03-11 11:30:00,19.767,19.944,19.697,19.834,13400000.0
2008-03-11 12:00:00,19.837,20.025,19.747,19.997,14300000.0
2008-03-11 12:30:00,19.974,20.196,19.882,20.061,13000000.0
2008-03-11 13:00:00,20.162,20.177,19.917,20.128,12650000.0
2008-03-11 13:30:00,20.047,20.252,20.007,20.217,13250000.0
2008-03-11 14:00:00,20.093,20.25,19.993,20.055,13050000.0
2008-03-11 14:30:00,20.116,20.222,19.786,19.992,13500000.0
2008-03-11 15:00:00,19.91,20.035,19.708,19.931,12200000.0
2008-03-11 15:30:00,19.987,20.019,19.321,19.543,13500000.0
2008-03-11 16:00:00,19.594,19.658,19.188,19.367,13800000.0
2008-03-11 16:30:00,19.34,19.655,19.277,19.39,13700000.0
2008-03-11 17:00:00,19.483,19.699,19.369,19.644,13850000.0
2008-03-11 17:30:00,19.512,19.731,19.418,19.72,13350000.0
2008-03-11 18:00:00,19.676,19.723,19.455,19.642,12550000.0
2008-03-11 18:30:00,19.681,19.924,19.51,19.617,14750000.0
2008-03-11 19:00:00,19.604,19.689,19.446,19.523,11300000.0
2008-03-11 19:30:00,19.525,19.639,19.408,19.415,11400000.0
2008-03-11 20:00:00,19.4,19.588,19.386,19.511,9450000.0
2008-03-11 20:30:00,19.525,19.608,19.431,19.464,7250000.0
2008-03-11 21:00:00,19.585,19.627,19.405,19.524,6750000.0
2008-03-11 21:30:00,19.546,19.699,19.439,19.545,8900000.0
2008-03-11 22:00:00,19.616,19.719,19.483,19.611,10250000.0
2008-03-11 22:30:00,19.557,19.674,19.486,19.554,6450000.0
2008-03-11 23:00:00,19.612,19.672,19.511,19.658,3500000.0
2008-03-11 23:30:00,19.594,19.642,19.501,19.501,1800000.0
2008-03-12 00:00:00,19.513,19.693,19.484,19.608,8200000.0
2008-03-12 00:30:00,19.653,19.69,19.519,19.596,6250000.0
2008-03-12 01:00:00,19.575,19.654,19.456,19.498,10250000.0
2008-03-12 01:30:00,19.58,19.66,19.46,19.598,6350000.0
2008-03-12 02:00:00,19.619,19.709,19.496,19.609,8350000.0
2008-03-12 02:30:00,19.609,19.724,19.506,19.668,6900000.0
2008-03-12 03:00:00,19.661,19.74,19.56,19.65,9200000.0
2008-03-12 03:30:00,19.652,19.728,19.577,19.678,4900000.0
2008-03-12 04:00:00,19.597,19.733,19.55,19.615,3550000.0
2008-03-12 04:30:00,19.699,19.74,19.545,19.601,6150000.0
2008-03-12 05:00:00,19.625,19.71,19.5,19.636,6500000.0
2008-03-12 05:30:00,19.647,19.724,19.528,19.639,8300000.0
2008-03-12 06:00:00,19.646,19.734,19.513,19.647,8200000.0
2008-03-12 06:30:00,19.662,19.735,19.502,19.613,9950000.0
2008-03-12 07:00:00,19.567,19.712,19.511,19.578,7100000.0
2008-03-12 07:30:00,19.668,19.697,19.499,19.544,8200000.0
2008-03-12 08:00:00,19.621,19.677,19.47,19.669,10050000.0
2008-03-12 08:30:00,19.513,19.738,19.48,19.54,11750000.0
2008-03-12 09:00:00,19.536,19.657,19.403,19.528,13500000.0
2008-03-12 09:30:00,19.45,19.58,19.262,19.389,12550000.0
2008-03-12 10:00:00,19.461,19.461,19.247,19.408,13950000.0
2008-03-12 10:30:00,19.413,19.5,19.211,19.294,13200000.0
2008-03-12 11:00:00,19.349,19.601,19.281,19.51,13200000.0
2008-03-12 11:30:00,19.444,19.613,19.38,19.527,13400000.0
2008-03-12 12:00:00,19.527,19.752,19.516,19.695,14300000.0
2008-03-12 12:30:00,19.673,19.778,19.529,19.606,12900000.0
2008-03-12 13:00:00,19.695,19.705,19.453,19.582,12650000.0
2008-03-12 13:30:00,19.529,19.706,19.482,19.646,13250000.0
2008-03-12 14:00:00,19.533,19.763,19.471,19.516,13050000.0
2008-03-12 14:30:00,19.576,19.713,19.448,19.701,13500000.0
2008-03-12 15:00:00,19.628,19.838,19.616,19.748,13100000.0
2008-03-12 15:30:00,19.799,20.009,19.588,19.908,13500000.0
2008-03-12 16:00:00,19.963,20.032,19.793,19.92,13800000.0
2008-03-12 16:30:00,19.896,19.995,19.641,19.714,13700000.0
2008-03-12 17:00:00,19.831,19.896,19.666,19.763,13750000.0
2008-03-12 17:30:00,19.731,19.988,19.726,19.921,13450000.0
2008-03-12 18:00:00,19.881,20.178,19.76,20.058,13500000.0
2008-03-12 18:30:00,20.093,20.166,19.801,19.917,15100000.0
2008-03-12 19:00:00,19.898,19.985,19.749,19.806,12450000.0
2008-03-12 19:30:00,19.779,20.033,19.779,19.855,10800000.0
2008-03-12 20:00:00,19.859,20.029,19.809,19.92,9850000.0
2008-03-12 20:30:00,19.913,20.033,19.854,19.9,6350000.0
2008-03-12 21:00:00,19.878,20.036,19.845,19.965,9050000.0
2008-03-12 21:30:00,20.055,20.175,19.894,20.014,10900000.0
2008-03-12 22:00:00,20.092,20.151,19.946,20.057,6900000.0
2008-03-12 22:30:00,20.097,20.126,19.946,20.038,6550000.0
2008-03-12 23:00:00,19.99,20.154,19.929,20.121,4350000.0
2008-03-12 23:30:00,20.074,20.259,19.996,20.141,3000000.0
2008-03-13 00:00:00,19.974,20.16,19.952,20.037,7850000.0
2008-03-13 00:30:00,20.093,20.123,19.947,20.008,6050000.0
2008-03-13 01:00:00,20.001,20.163,19.956,20.044,6850000.0
2008-03-13 01:30:00,20.122,20.196,19.966,20.114,10400000.0
2008-03-13 02:00:00,20.141,20.218,20.017,20.099,7500000.0
2008-03-13 02:30:00,20.096,20.202,19.991,20.147,9650000.0
2008-03-13 03:00:00,20.14,20.212,20.051,20.143,8550000.0
2008-03-13 03:30:00,20.15,20.231,20.036,20.135,6350000.0
2008-03-13 04:00:00,20.071,20.208,20.023,20.173,5300000.0
2008-03-13 04:30:00,20.173,20.246,20.074,20.111,4450000.0
2008-03-13 05:00:00,20.126,20.213,20.035,20.161,2250000.0
2008-03-13 05:30:00,20.184,20.269,20.051,20.2,10100000.0
2008-03-13 06:00:00,20.184,20.259,20.062,20.141,8150000.0
2008-03-13 06:30:00,20.163,20.233,20.05,20.169,9650000.0
2008-03-13 07:00:00,20.116,20.273,20.05,20.154,11300000.0
2008-03-13 07:30:00,20.197,20.262,20.036,20.099,9000000.0
2008-03-13 08:00:00,20.19,20.259,20.014,20.182,11250000.0
2008-03-13 08:30:00,20.059,20.351,20.05,20.179,11950000.0
2008-03-13 09:00:00,20.152,20.276,20.077,20.254,12550000.0
2008-03-13 09:30:00,20.193,20.405,20.135,20.292,13100000.0
2008-03-13 10:00:00,20.333,20.391,20.16,20.306,13500000.0
2008-03-13 10:30:00,20.303,20.439,20.177,20.235,13200000.0
2008-03-13 11:00:00,20.296,20.427,20.197,20.359,13200000.0
2008-03-13 11:30:00,20.318,20.446,20.184,20.303,13400000.0
2008-03-13 12:00:00,20.366,20.442,20.184,20.305,14300000.0
2008-03-13 12:30:00,20.307,20.449,20.151,20.345,12850000.0
2008-03-13 13:00:00,20.436,20.694,20.302,20.619,12650000.0
2008-03-13 13:30:00,20.561,20.86,20.514,20.789,13250000.0
2008-03-13 14:00:00,20.644,20.818,20.519,20.563,13050000.0
2008-03-13 14:30:00,20.654,20.682,20.339,20.561,13500000.0
2008-03-13 15:00:00,20.465,20.669,20.356,20.603,13100000.0
2008-03-13 15:30:00,20.652,20.73,20.449,20.56,13500000.0
2008-03-13 16:00:00,20.64,20.756,20.507,20.654,13800000.0
2008-03-13 16:30:00,20.627,20.824,20.522,20.598,13700000.0
2008-03-13 17:00:00,20.714,20.714,20.332,20.452,13600000.0
2008-03-13 17:30:00,20.342,20.584,20.31,20.568,13750000.0
2008-03-13 18:00:00,20.541,20.601,20.283,20.34,13400000.0
2008-03-13 18:30:00,20.387,20.489,20.231,20.368,15100000.0
2008-03-13 19:00:00,20.348,20.433,20.217,20.219,12750000.0
2008-03-13 19:30:00,20.236,20.355,20.139,20.183,11450000.0
2008-03-13 20:00:00,20.202,20.383,20.153,20.302,10000000.0
2008-03-13 20:30:00,20.306,20.446,20.235,20.326,8600000.0
2008-03-13 21:00:00,20.299,20.473,20.24,20.322,7250000.0
2008-03-13 21:30:00,20.393,20.566,20.297,20.425,10050000.0
2008-03-13 22:00:00,20.497,20.576,20.323,20.457,9300000.0
2008-03-13 22:30:00,20.465,20.572,20.334,20.399,7650000.0
2008-03-13 23:00:00,20.438,20.555,20.39,20.476,5500000.0
2008-03-13 23:30:00,20.484,20.532,20.362,20.511,1850000.0
2008-03-14 00:00:00,20.384,20.594,20.343,20.459,10150000.0
2008-03-14 00:30:00,20.512,20.551,20.323,20.359,7350000.0
2008-03-14 01:00:00,20.411,20.548,20.353,20.439,10650000.0
2008-03-14 01:30:00,20.51,20.587,20.391,20.527,6550000.0
2008-03-14 02:00:00,20.563,20.602,20.347,20.471,8950000.0
2008-03-14 02:30:00,20.482,20.584,20.363,20.546,7550000.0
2008-03-14 03:00:00,20.502,20.578,20.39,20.528,5300000.0
2008-03-14 03:30:00,20.472,20.593,20.393,20.513,8050000.0
2008-03-14 04:00:00,20.445,20.567,20.381,20.508,5150000.0
2008-03-14 04:30:00,20.457,20.583,20.357,20.432,5650000.0
2008-03-14 05:00:00,20.473,20.531,20.369,20.445,4850000.0
2008-03-14 05:30:00,20.498,20.54,20.389,20.527,8450000.0
2008-03-14 06:00:00,20.446,20.616,20.36,20.476,8900000.0
2008-03-14 06:30:00,20.53,20.609,20.363,20.511,9050000.0
2008-03-14 07:00:00,20.447,20.669,20.41,20.556,11100000.0
2008-03-14 07:30:00,20.61,20.732,20.474,20.575,11250000.0
2008-03-14 08:00:00,20.634,20.719,20.489,20.661,12250000.0
2008-03-14 08:30:00,20.555,20.73,20.502,20.554,11900000.0
2008-03-14 09:00:00,20.554,20.683,20.438,20.593,13050000.0
2008-03-14 09:30:00,20.521,20.685,20.472,20.562,13100000.0
2008-03-14 10:00:00,20.598,20.653,20.403,20.593,13600000.0
2008-03-14 10:30:00,20.581,20.697,20.465,20.465,13200000.0
2008-03-14 11:00:00,20.509,20.695,20.438,20.657,13200000.0
2008-03-14 11:30:00,20.612,20.74,20.499,20.597,13050000.0
2008-03-14 12:00:00,20.65,20.737,20.464,20.597,13900000.0
2008-03-14 12:30:00,20.581,20.677,20.463,20.501,12100000.0
2008-03-14 13:00:00,20.621,20.642,20.299,20.427,12650000.0
2008-03-14 13:30:00,20.359,20.478,20.221,20.36,13250000.0
2008-03-14 14:00:00,20.241,20.404,20.195,20.251,13050000.0
2008-03-14 14:30:00,20.319,20.517,20.157,20.516,13500000.0
2008-03-14 15:00:00,20.45,20.577,20.315,20.355,13100000.0
2008-03-14 15:30:00,20.398,20.643,20.302,20.567,13500000.0
2008-03-14 16:00:00,20.652,20.84,20.459,20.622,13000000.0
2008-03-14 16:30:00,20.614,20.85,20.528,20.687,13700000.0
2008-03-14 17:00:00,20.79,20.79,20.414,20.472,13450000.0
2008-03-14 17:30:00,20.427,20.533,20.314,20.501,14000000.0
2008-03-14 18:00:00,20.483,20.658,20.385,20.486,13200000.0
2008-03-14 18:30:00,20.528,20.667,20.408,20.471,14850000.0
2008-03-14 19:00:00,20.448,20.635,20.365,20.502,11900000.0
2008-03-14 19:30:00,20.548,20.693,20.426,20.534,11400000.0
2008-03-14 20:00:00,20.539,20.677,20.448,20.518,11100000.0
2008-03-14 20:30:00,20.499,20.627,20.416,20.501,12100000.0
2008-03-14 21:00:00,20.584,20.714,20.461,20.571,9100000.0
2008-03-14 21:30:00,20.694,20.694,20.495,20.522,9600000.0
2008-03-14 22:00:00,20.579,20.637,20.463,20.58,5150000.0
2008-03-14 22:30:00,20.457,20.664,20.457,20.566,5800000.0
2008-03-16 23:00:00,20.594,20.679,20.484,20.575,2350000.0
2008-03-16 23:30:00,20.594,20.642,20.518,20.584,1550000.0
2008-03-17 00:00:00,20.494,20.785,20.494,20.648,9400000.0
2008-03-17 00:30:00,20.713,20.753,20.549,20.549,9150000.0
2008-03-17 01:00:00,20.626,20.791,20.58,20.689,10700000.0
2008-03-17 01:30:00,20.751,20.996,20.635,20.924,11900000.0
2008-03-17 02:00:00,20.893,21.083,20.737,21.041,11100000.0
2008-03-17 02:30:00,20.982,21.062,20.79,20.931,11250000.0
2008-03-17 03:00:00,20.881,21.136,20.875,21.119,10200000.0
2008-03-17 03:30:00,21.022,21.181,20.925,20.964,10150000.0
2008-03-17 04:00:00,21.09,21.141,20.879,21.034,3400000.0
2008-03-17 04:30:00,20.991,21.125,20.954,21.014,4300000.0
2008-03-17 05:00:00,20.974,21.132,20.927,20.951,5400000.0
2008-03-17 05:30:00,20.947,21.151,20.947,21.101,4700000.0
2008-03-17 06:00:00,20.997,21.125,20.949,21.124,6700000.0
2008-03-17 06:30:00,21.032,21.144,20.973,21.068,5850000.0
2008-03-17 07:00:00,21.036,21.179,21.003,21.052,5600000.0
2008-03-17 07:30:00,21.087,21.186,21.023,21.07,6100000.0
2008-03-17 08:00:00,21.06,21.194,21.019,21.118,6950000.0
2008-03-17 08:30:00,21.041,21.293,21.038,21.174,6050000.0
2008-03-17 09:00:00,21.163,21.304,21.047,21.244,13150000.0
2008-03-17 09:30:00,21.183,21.259,21.006,21.14,9100000.0
2008-03-17 10:00:00,21.162,21.212,20.866,21.008,11600000.0
2008-03-17 10:30:00,21.148,21.188,20.95,21.123,12450000.0
2008-03-17 11:00:00,21.021,21.215,20.942,21.031,13700000.0
2008-03-17 11:30:00,21.071,21.167,20.91,21.09,13800000.0
2008-03-17 12:00:00,21.031,21.116,20.852,20.983,13500000.0
2008-03-17 12:30:00,20.952,21.088,20.837,20.9,13100000.0
2008-03-17 13:00:00,20.991,21.029,20.779,20.939,13500000.0
2008-03-17 13:30:00,20.854,20.978,20.752,20.758,13050000.0
2008-03-17 14:00:00,20.917,20.931,20.303,20.437,13250000.0
2008-03-17 14:30:00,20.501,20.589,20.045,20.317,12650000.0
2008-03-17 15:00:00,20.195,20.502,19.834,20.045,12600000.0
2008-03-17 15:30:00,20.066,20.415,19.961,20.319,14300000.0
2008-03-17 16:00:00,20.262,20.506,20.044,20.371,13400000.0
2008-03-17 16:30:00,20.407,20.578,20.296,20.449,13200000.0
2008-03-17 17:00:00,20.376,20.623,20.319,20.579,13200000.0
2008-03-17 17:30:00,20.566,20.665,20.385,20.615,13950000.0
2008-03-17 18:00:00,20.55,20.592,20.274,20.39,13100000.0
2008-03-17 18:30:00,20.451,20.534,20.182,20.344,13900000.0
2008-03-17 19:00:00,20.325,20.502,20.039,20.07,12450000.0
2008-03-17 19:30:00,20.28,20.303,19.738,19.813,11850000.0
2008-03-17 20:00:00,19.704,20.081,19.698,19.985,11700000.0
2008-03-17 20:30:00,19.876,20.117,19.771,19.959,12100000.0
2008-03-17 21:00:00,20.043,20.299,19.892,20.142,9550000.0
2008-03-17 21:30:00,20.123,20.303,20.021,20.134,11200000.0
2008-03-17 22:00:00,20.196,20.341,20.041,20.222,10350000.0
2008-03-17 22:30:00,20.153,20.254,19.993,20.084,5450000.0
2008-03-17 23:00:00,20.068,20.19,19.985,20.137,4950000.0
2008-03-17 23:30:00,20.111,20.147,19.993,20.109,2050000.0
2008-03-18 00:00:00,20.111,20.213,20.028,20.109,8300000.0
2008-03-18 00:30:00,20.099,20.195,20.009,20.112,7600000.0
2008-03-18 01:00:00,20.155,20.188,19.995,20.065,9050000.0
2008-03-18 01:30:00,20.069,20.139,19.907,20.099,9100000.0
2008-03-18 02:00:00,20.051,20.088,19.779,19.873,10400000.0
2008-03-18 02:30:00,19.79,19.946,19.726,19.868,10650000.0
2008-03-18 03:00:00,19.938,20.0,19.763,19.94,10150000.0
2008-03-18 03:30:00,19.827,19.999,19.769,19.808,10550000.0
2008-03-18 04:00:00,19.894,19.973,19.786,19.901,5250000.0
2008-03-18 04:30:00,19.924,19.974,19.785,19.844,8050000.0
2008-03-18 05:00:00,19.854,20.013,19.798,19.982,7650000.0
2008-03-18 05:30:00,19.987,20.025,19.788,19.925,7350000.0
2008-03-18 06:00:00,19.863,20.008,19.776,19.951,7550000.0
2008-03-18 06:30:00,19.914,20.06,19.821,19.909,10500000.0
2008-03-18 07:00:00,19.927,20.101,19.911,19.971,10450000.0
2008-03-18 07:30:00,19.967,20.088,19.866,19.946,10450000.0
2008-03-18 08:00:00,19.938,20.081,19.842,19.909,11950000.0
2008-03-18 08:30:00,19.901,20.087,19.85,19.986,12150000.0
2008-03-18 09:00:00,19.996,20.108,19.852,19.97,15200000.0
2008-03-18 09:30:00,19.939,20.041,19.763,19.908,14400000.0
2008-03-18 10:00:00,19.93,20.063,19.775,19.902,13750000.0
2008-03-18 10:30:00,20.027,20.169,19.896,20.148,13950000.0
2008-03-18 11:00:00,20.087,20.28,19.968,20.098,13700000.0
2008-03-18 11:30:00,20.133,20.268,20.011,20.155,13800000.0
2008-03-18 12:00:00,20.103,20.323,20.025,20.198,13500000.0
2008-03-18 12:30:00,20.172,20.273,20.005,20.156,13050000.0
2008-03-18 13:00:00,20.243,20.338,20.074,20.275,13500000.0
2008-03-18 13:30:00,20.204,20.404,20.137,20.226,12700000.0
2008-03-18 14:00:00,20.33,20.381,20.131,20.174,13250000.0
2008-03-18 14:30:00,20.264,20.426,20.119,20.298,12650000.0
2008-03-18 15:00:00,20.176,20.323,19.952,20.125,12900000.0
2008-03-18 15:30:00,20.047,20.287,19.983,20.193,14150000.0
2008-03-18 16:00:00,20.124,20.299,20.007,20.095,13300000.0
2008-03-18 16:30:00,20.14,20.181,19.921,20.065,13200000.0
2008-03-18 17:00:00,19.998,20.168,19.768,19.954,13300000.0
2008-03-18 17:30:00,19.977,20.033,19.763,20.0,14000000.0
2008-03-18 18:00:00,19.937,20.092,19.857,19.949,13000000.0
2008-03-18 18:30:00,20.026,20.092,19.748,19.813,13800000.0
2008-03-18 19:00:00,19.823,20.022,19.709,19.748,13150000.0
2008-03-18 19:30:00,19.903,20.034,19.724,19.992,11200000.0
2008-03-18 20:00:00,19.904,20.05,19.68,19.981,12650000.0
2008-03-18 20:30:00,19.924,20.056,19.674,19.698,12350000.0
2008-03-18 21:00:00,19.732,19.837,19.482,19.67,12350000.0
2008-03-18 21:30:00,19.594,19.752,19.454,19.553,12750000.0
2008-03-18 22:00:00,19.578,19.602,19.418,19.547,9900000.0
2008-03-18 22:30:00,19.475,19.708,19.436,19.645,10550000.0
2008-03-18 23:00:00,19.619,19.682,19.496,19.577,8400000.0
2008-03-18 23:30:00,19.621,19.651,19.516,19.573,2050000.0
2008-03-19 00:00:00,19.644,19.756,19.541,19.699,9550000.0
2008-03-19 00:30:00,19.742,19.759,19.573,19.721,8450000.0
2008-03-19 01:00:00,19.75,19.776,19.593,19.654,8150000.0
2008-03-19 01:30:00,19.67,19.769,19.531,19.669,9450000.0
2008-03-19 02:00:00,19.621,19.737,19.515,19.68,8200000.0
2008-03-19 02:30:00,19.601,19.782,19.549,19.623,10400000.0
2008-03-19 03:00:00,19.623,19.747,19.548,19.69,8600000.0
2008-03-19 03:30:00,19.703,19.783,19.514,19.598,10550000.0
2008-03-19 04:00:00,19.72,19.778,19.609,19.721,6250000.0
2008-03-19 04:30:00,19.741,19.832,19.625,19.737,8350000.0
2008-03-19 05:00:00,19.684,19.832,19.622,19.79,7150000.0
2008-03-19 05:30:00,19.695,19.837,19.644,19.777,5300000.0
2008-03-19 06:00:00,19.702,19.819,19.611,19.655,5750000.0
2008-03-19 06:30:00,19.658,19.919,19.632,19.722,10050000.0
2008-03-19 07:00:00,19.751,19.883,19.692,19.776,10350000.0
2008-03-19 07:30:00,19.769,19.902,19.703,19.742,10250000.0
2008-03-19 08:00:00,19.711,19.88,19.656,19.692,11050000.0
2008-03-19 08:30:00,19.681,19.851,19.627,19.746,12800000.0
2008-03-19 09:00:00,19.778,19.95,19.678,19.856,15200000.0
2008-03-19 09:30:00,19.829,19.932,19.693,19.825,13950000.0
2008-03-19 10:00:00,19.852,19.914,19.687,19.759,12100000.0
2008-03-19 10:30:00,19.873,20.014,19.717,20.014,13600000.0
2008-03-19 11:00:00,19.915,20.085,19.824,19.888,13700000.0
2008-03-19 11:30:00,19.899,20.017,19.741,19.921,13800000.0
2008-03-19 12:00:00,19.877,20.021,19.756,19.945,13500000.0
2008-03-19 12:30:00,19.897,19.971,19.726,19.794,13250000.0
2008-03-19 13:00:00,19.88,19.922,19.635,19.739,13500000.0
2008-03-19 13:30:00,19.678,19.814,19.598,19.598,13050000.0
2008-03-19 14:00:00,19.734,19.848,19.551,19.648,13200000.0
2008-03-19 14:30:00,19.706,19.738,19.093,19.289,12650000.0
2008-03-19 15:00:00,19.173,19.476,19.146,19.341,12900000.0
2008-03-19 15:30:00,19.326,19.349,18.202,18.53,14100000.0
2008-03-19 16:00:00,18.461,18.934,18.355,18.828,13400000.0
2008-03-19 16:30:00,18.89,19.016,18.535,18.872,13200000.0
2008-03-19 17:00:00,18.811,18.949,18.41,18.534,13050000.0
2008-03-19 17:30:00,18.509,18.518,18.109,18.297,13950000.0
2008-03-19 18:00:00,18.276,18.459,18.147,18.263,13200000.0
2008-03-19 18:30:00,18.311,18.387,18.087,18.158,13900000.0
2008-03-19 19:00:00,18.196,18.436,18.131,18.225,13350000.0
2008-03-19 19:30:00,18.355,18.464,18.195,18.427,11400000.0
2008-03-19 20:00:00,18.34,18.505,18.245,18.312,11550000.0
2008-03-19 20:30:00,18.276,18.382,18.152,18.211,11750000.0
2008-03-19 21:00:00,18.298,18.421,18.216,18.334,10750000.0
2008-03-19 21:30:00,18.347,18.4,18.169,18.355,10150000.0
2008-03-19 22:00:00,18.386,18.4,18.175,18.331,10150000.0
2008-03-19 22:30:00,18.243,18.413,18.185,18.277,8150000.0
2008-03-19 23:00:00,18.258,18.342,18.135,18.317,5450000.0
2008-03-19 23:30:00,18.291,18.326,18.186,18.244,1500000.0
2008-03-20 00:00:00,18.289,18.305,18.073,18.193,8900000.0
2008-03-20 00:30:00,18.251,18.363,18.094,18.285,9900000.0
2008-03-20 01:00:00,18.304,18.322,18.074,18.151,10600000.0
2008-03-20 01:30:00,18.106,18.298,18.02,18.171,10950000.0
2008-03-20 02:00:00,18.103,18.217,17.892,18.072,10950000.0
2008-03-20 02:30:00,17.989,18.087,17.733,17.736,11850000.0
2008-03-20 03:00:00,17.76,17.975,17.656,17.894,11050000.0
2008-03-20 03:30:00,17.922,18.003,17.736,17.828,14150000.0
2008-03-20 04:00:00,17.872,18.025,17.79,17.95,10900000.0
2008-03-20 04:30:00,17.888,18.082,17.834,17.959,12300000.0
2008-03-20 05:00:00,17.988,18.119,17.841,18.04,11700000.0
2008-03-20 05:30:00,17.931,18.151,17.913,18.11,10450000.0
2008-03-20 06:00:00,18.007,18.157,17.955,18.055,9600000.0
2008-03-20 06:30:00,18.015,18.126,17.835,17.849,10800000.0
2008-03-20 07:00:00,17.842,18.087,17.83,18.007,10150000.0
2008-03-20 07:30:00,18.018,18.124,17.913,17.964,11650000.0
2008-03-20 08:00:00,17.955,18.141,17.918,17.967,11950000.0
2008-03-20 08:30:00,18.005,18.173,17.881,18.012,11700000.0
2008-03-20 09:00:00,18.026,18.141,17.911,18.044,13650000.0
2008-03-20 09:30:00,17.991,18.129,17.638,17.844,14400000.0
2008-03-20 10:00:00,17.887,18.009,17.582,17.621,13700000.0
2008-03-20 10:30:00,17.843,17.872,17.51,17.732,13950000.0
2008-03-20 11:00:00,17.634,17.82,17.568,17.615,13700000.0
2008-03-20 11:30:00,17.602,17.71,17.128,17.267,13800000.0
2008-03-20 12:00:00,17.227,17.411,17.058,17.257,13500000.0
2008-03-20 12:30:00,17.206,17.418,17.113,17.317,13250000.0
2008-03-20 13:00:00,17.409,17.564,17.257,17.429,13500000.0
2008-03-20 13:30:00,17.345,17.497,17.22,17.352,13050000.0
2008-03-20 14:00:00,17.502,17.511,17.146,17.276,13250000.0
2008-03-20 14:30:00,17.353,17.412,17.026,17.251,12650000.0
2008-03-20 15:00:00,17.165,17.303,16.932,16.998,12750000.0
2008-03-20 15:30:00,17.007,17.206,16.784,17.177,14250000.0
2008-03-20 16:00:00,17.118,17.29,16.986,17.165,13300000.0
2008-03-20 16:30:00,17.207,17.384,16.964,17.263,13200000.0
2008-03-20 17:00:00,17.236,17.411,16.923,17.123,12950000.0
2008-03-20 17:30:00,17.125,17.228,16.936,17.174,14050000.0
2008-03-20 18:00:00,17.11,17.23,16.989,17.12,13100000.0
2008-03-20 18:30:00,17.15,17.175,16.932,17.03,14000000.0
2008-03-20 19:00:00,17.054,17.153,16.677,16.792,13400000.0
2008-03-20 19:30:00,16.939,16.982,16.762,16.908,11150000.0
2008-03-20 20:00:00,16.804,16.981,16.76,16.945,10800000.0
2008-03-20 20:30:00,16.856,16.95,16.638,16.655,10850000.0
2008-03-20 21:00:00,16.72,16.84,16.522,16.736,11550000.0
2008-03-20 21:30:00,16.75,16.864,16.57,16.75,11750000.0
2008-03-20 22:00:00,16.802,16.826,16.565,16.749,11300000.0
2008-03-20 22:30:00,16.71,16.835,16.603,16.695,8850000.0
2008-03-20 23:00:00,16.681,16.801,16.629,16.732,6050000.0
2008-03-20 23:30:00,16.731,16.778,16.619,16.626,2300000.0
2008-03-21 00:00:00,16.731,16.762,16.644,16.762,1250000.0
2008-03-21 00:30:00,16.731,16.767,16.605,16.694,2600000.0
2008-03-21 01:00:00,16.756,16.793,16.62,16.764,2500000.0
2008-03-21 01:30:00,16.687,16.766,16.59,16.764,2350000.0
2008-03-21 02:00:00,16.711,16.769,16.599,16.723,3350000.0
2008-03-21 02:30:00,16.654,16.743,16.603,16.652,2050000.0
2008-03-21 03:00:00,16.65,16.932,16.646,16.884,1700000.0
2008-03-21 03:30:00,16.789,16.966,16.782,16.912,2850000.0
2008-03-21 04:00:00,16.911,16.927,16.824,16.919,2350000.0
2008-03-21 04:30:00,16.911,16.987,16.824,16.894,1650000.0
2008-03-21 05:00:00,16.904,16.991,16.787,16.947,1650000.0
2008-03-21 05:30:00,16.847,17.058,16.847,16.979,2600000.0
2008-03-21 06:00:00,16.9,17.107,16.889,16.939,3150000.0
2008-03-21 06:30:00,16.972,17.107,16.928,17.024,3250000.0
2008-03-21 07:00:00,16.946,17.092,16.934,17.017,2300000.0
2008-03-21 07:30:00,16.977,17.061,16.891,17.007,3050000.0
2008-03-21 08:00:00,16.94,17.065,16.913,16.949,2800000.0
2008-03-21 08:30:00,16.951,17.081,16.925,16.987,3000000.0
2008-03-21 09:00:00,17.006,17.164,16.879,17.118,2900000.0
2008-03-21 09:30:00,17.083,17.175,16.99,17.06,4550000.0
2008-03-21 10:00:00,17.152,17.165,17.021,17.16,2750000.0
2008-03-21 10:30:00,17.159,17.17,16.998,17.158,2500000.0
2008-03-21 11:00:00,17.071,17.164,16.999,17.058,3400000.0
2008-03-21 11:30:00,17.07,17.181,17.018,17.141,3400000.0
2008-03-21 12:00:00,17.081,17.219,17.025,17.046,2900000.0
2008-03-21 12:30:00,17.074,17.185,16.983,17.067,4300000.0
2008-03-21 13:00:00,17.107,17.149,16.969,17.111,4350000.0
2008-03-21 13:30:00,17.001,17.118,16.937,17.098,3100000.0
2008-03-21 14:00:00,17.111,17.113,16.894,17.093,3900000.0
2008-03-21 14:30:00,17.071,17.176,16.961,17.09,3050000.0
2008-03-21 15:00:00,17.088,17.194,17.038,17.139,3600000.0
2008-03-21 15:30:00,17.161,17.195,17.044,17.176,3300000.0
2008-03-21 16:00:00,17.109,17.206,17.05,17.105,3650000.0
2008-03-21 16:30:00,17.164,17.193,17.051,17.144,2300000.0
2008-03-21 17:00:00,17.046,17.221,17.046,17.077,3400000.0
2008-03-21 17:30:00,17.161,17.193,17.04,17.103,4700000.0
2008-03-21 18:00:00,17.133,17.211,17.051,17.059,2500000.0
2008-03-21 18:30:00,17.173,17.191,17.055,17.16,2300000.0
2008-03-21 19:00:00,17.108,17.197,17.052,17.144,3550000.0
2008-03-21 19:30:00,17.192,17.21,17.05,17.089,3450000.0
2008-03-21 20:00:00,17.084,17.229,17.056,17.205,2400000.0
2008-03-21 20:30:00,17.116,17.194,17.055,17.143,2900000.0
2008-03-21 21:00:00,17.136,17.193,17.048,17.074,2100000.0
2008-03-21 21:30:00,17.171,17.194,17.069,17.194,800000.0
2008-03-21 22:00:00,17.083,17.208,17.071,17.181,2550000.0
2008-03-21 22:30:00,17.087,17.2,17.066,17.169,2500000.0
2008-03-23 23:00:00,17.108,17.223,17.067,17.187,1750000.0
2008-03-23 23:30:00,17.161,17.191,17.051,17.162,1800000.0
2008-03-24 00:00:00,17.161,17.161,16.769,16.796,9050000.0
2008-03-24 00:30:00,16.889,16.969,16.655,16.827,10600000.0
2008-03-24 01:00:00,16.83,16.981,16.674,16.87,10350000.0
2008-03-24 01:30:00,16.914,17.034,16.829,16.973,10550000.0
2008-03-24 02:00:00,16.864,17.122,16.841,17.075,11700000.0
2008-03-24 02:30:00,17.008,17.148,16.926,16.976,10900000.0
2008-03-24 03:00:00,17.032,17.114,16.89,17.11,9850000.0
2008-03-24 03:30:00,17.114,17.151,16.812,16.812,11100000.0
2008-03-24 04:00:00,16.947,17.017,16.763,16.937,9250000.0
2008-03-24 04:30:00,16.93,16.974,16.745,16.92,8100000.0
2008-03-24 05:00:00,16.877,16.968,16.774,16.932,7250000.0
2008-03-24 05:30:00,16.898,16.976,16.714,16.848,7950000.0
2008-03-24 06:00:00,16.767,16.974,16.692,16.75,9750000.0
2008-03-24 06:30:00,16.78,16.904,16.644,16.725,10300000.0
2008-03-24 07:00:00,16.735,16.919,16.712,16.769,10000000.0
2008-03-24 07:30:00,16.785,17.014,16.725,16.863,11300000.0
2008-03-24 08:00:00,16.836,16.999,16.686,16.712,11950000.0
2008-03-24 08:30:00,16.707,16.92,16.677,16.795,12600000.0
2008-03-24 09:00:00,16.81,17.014,16.709,16.953,14850000.0
2008-03-24 09:30:00,16.896,17.109,16.811,17.002,14400000.0
2008-03-24 10:00:00,17.026,17.23,16.892,17.006,13650000.0
2008-03-24 10:30:00,17.147,17.204,16.944,17.064,13450000.0
2008-03-24 11:00:00,16.983,17.231,16.909,17.045,13700000.0
2008-03-24 11:30:00,17.086,17.191,16.963,17.106,11400000.0
2008-03-24 12:00:00,17.072,17.189,16.924,17.125,12500000.0
2008-03-24 12:30:00,17.068,17.215,16.98,17.062,13050000.0
2008-03-24 13:00:00,17.164,17.198,16.932,17.089,13100000.0
2008-03-24 13:30:00,17.002,17.145,16.713,16.767,13050000.0
2008-03-24 14:00:00,16.898,17.055,16.728,16.849,13000000.0
2008-03-24 14:30:00,16.924,17.009,16.734,16.905,12650000.0
2008-03-24 15:00:00,16.788,16.929,16.666,16.799,12850000.0
2008-03-24 15:30:00,16.808,16.948,16.678,16.887,14200000.0
2008-03-24 16:00:00,16.821,17.142,16.709,17.06,13300000.0
2008-03-24 16:30:00,17.099,17.17,16.871,16.97,13200000.0
2008-03-24 17:00:00,16.925,17.138,16.907,17.094,12950000.0
2008-03-24 17:30:00,17.081,17.165,16.909,17.085,13950000.0
2008-03-24 18:00:00,17.023,17.153,16.872,17.004,12400000.0
2008-03-24 18:30:00,17.07,17.198,16.938,17.082,13750000.0
2008-03-24 19:00:00,17.094,17.183,16.898,16.901,12900000.0
2008-03-24 19:30:00,17.05,17.145,16.894,17.058,10900000.0
2008-03-24 20:00:00,16.958,17.085,16.848,17.0,10050000.0
2008-03-24 20:30:00,16.922,17.001,16.723,16.772,11450000.0
2008-03-24 21:00:00,16.826,16.945,16.689,16.806,9900000.0
2008-03-24 21:30:00,16.813,16.901,16.653,16.844,13250000.0
2008-03-24 22:00:00,16.83,17.011,16.774,16.972,9150000.0
2008-03-24 22:30:00,16.98,17.038,16.825,16.943,5400000.0
2008-03-24 23:00:00,16.927,17.01,16.816,17.01,2400000.0
2008-03-24 23:30:00,16.888,17.004,16.879,16.919,700000.0
2008-03-25 00:00:00,17.02,17.96,16.871,16.924,8150000.0
2008-03-25 00:30:00,16.971,17.016,16.804,16.875,8000000.0
2008-03-25 01:00:00,16.969,17.04,16.803,16.941,8900000.0
2008-03-25 01:30:00,16.922,17.125,16.842,17.094,9400000.0
2008-03-25 02:00:00,17.051,17.176,16.945,17.1,10200000.0
2008-03-25 02:30:00,17.034,17.2,16.97,17.046,8100000.0
2008-03-25 03:00:00,17.048,17.219,17.024,17.21,9300000.0
2008-03-25 03:30:00,17.208,17.26,17.018,17.058,10150000.0
2008-03-25 04:00:00,17.188,17.277,17.075,17.226,5850000.0
2008-03-25 04:30:00,17.207,17.383,17.145,17.294,10650000.0
2008-03-25 05:00:00,17.34,17.369,17.19,17.342,4450000.0
2008-03-25 05:30:00,17.299,17.473,17.219,17.427,6850000.0
2008-03-25 06:00:00,17.365,17.501,17.267,17.393,9250000.0
2008-03-25 06:30:00,17.348,17.439,17.196,17.32,9350000.0
2008-03-25 07:00:00,17.233,17.424,17.195,17.323,9050000.0
2008-03-25 07:30:00,17.327,17.422,17.184,17.23,10800000.0
2008-03-25 08:00:00,17.221,17.429,17.111,17.287,11700000.0
2008-03-25 08:30:00,17.33,17.479,17.21,17.312,13100000.0
2008-03-25 09:00:00,17.318,17.428,17.205,17.303,7400000.0
2008-03-25 09:30:00,17.303,17.431,17.228,17.373,7350000.0
2008-03-25 10:00:00,17.392,17.571,17.265,17.424,13650000.0
2008-03-25 10:30:00,17.545,17.558,17.267,17.493,13950000.0
2008-03-25 11:00:00,17.408,17.523,17.291,17.338,13300000.0
2008-03-25 11:30:00,17.349,17.541,17.268,17.488,13400000.0
2008-03-25 12:00:00,17.432,17.571,17.341,17.488,13050000.0
2008-03-25 12:30:00,17.464,17.696,17.391,17.557,12850000.0
2008-03-25 13:00:00,17.638,17.735,17.483,17.587,13500000.0
2008-03-25 13:30:00,17.51,17.666,17.421,17.442,13050000.0
2008-03-25 14:00:00,17.551,17.575,17.209,17.281,13300000.0
2008-03-25 14:30:00,17.361,17.447,17.248,17.439,12650000.0
2008-03-25 15:00:00,17.354,17.483,17.229,17.399,12900000.0
2008-03-25 15:30:00,17.303,17.479,17.144,17.344,14100000.0
2008-03-25 16:00:00,17.283,17.462,17.196,17.363,13300000.0
2008-03-25 16:30:00,17.403,17.438,17.186,17.329,13200000.0
2008-03-25 17:00:00,17.265,17.457,17.214,17.421,13250000.0
2008-03-25 17:30:00,17.356,17.567,17.244,17.567,14100000.0
2008-03-25 18:00:00,17.501,17.761,17.458,17.643,12750000.0
2008-03-25 18:30:00,17.731,17.792,17.519,17.608,14200000.0
2008-03-25 19:00:00,17.613,17.786,17.558,17.613,11850000.0
2008-03-25 19:30:00,17.768,17.805,17.61,17.744,11050000.0
2008-03-25 20:00:00,17.666,17.811,17.552,17.792,10850000.0
2008-03-25 20:30:00,17.709,17.862,17.623,17.719,9850000.0
2008-03-25 21:00:00,17.739,17.859,17.603,17.787,9350000.0
2008-03-25 21:30:00,17.799,17.891,17.66,17.839,9500000.0
2008-03-25 22:00:00,17.89,17.949,17.705,17.845,10700000.0
2008-03-25 22:30:00,17.817,17.986,17.765,17.872,7600000.0
2008-03-25 23:00:00,17.84,17.936,17.758,17.816,5550000.0
2008-03-25 23:30:00,17.881,17.976,17.773,17.889,2400000.0
2008-03-26 00:00:00,17.881,17.959,17.72,17.867,8400000.0
2008-03-26 00:30:00,17.916,17.946,17.719,17.862,9850000.0
2008-03-26 01:00:00,17.888,17.903,17.658,17.744,9600000.0
2008-03-26 01:30:00,17.731,17.866,17.658,17.839,9850000.0
2008-03-26 02:00:00,17.744,17.906,17.684,17.855,10100000.0
2008-03-26 02:30:00,17.808,17.938,17.751,17.826,9750000.0
2008-03-26 03:00:00,17.841,17.99,17.776,17.928,9800000.0
2008-03-26 03:30:00,17.97,17.992,17.728,17.733,10850000.0
2008-03-26 04:00:00,17.838,17.942,17.725,17.85,7600000.0
2008-03-26 04:30:00,17.923,17.973,17.783,17.859,8250000.0
2008-03-26 05:00:00,17.824,17.937,17.722,17.923,5700000.0
2008-03-26 05:30:00,17.757,17.903,17.756,17.901,2700000.0
2008-03-26 06:00:00,17.785,17.951,17.768,17.775,4400000.0
2008-03-26 06:30:00,17.82,17.939,17.725,17.808,9350000.0
2008-03-26 07:00:00,17.766,17.927,17.756,17.824,7950000.0
2008-03-26 07:30:00,17.827,17.976,17.77,17.82,10000000.0
2008-03-26 08:00:00,17.821,17.98,17.73,17.764,12300000.0
2008-03-26 08:30:00,17.794,17.948,17.678,17.785,13100000.0
2008-03-26 09:00:00,17.787,17.923,17.707,17.857,14500000.0
2008-03-26 09:30:00,17.82,17.925,17.67,17.78,13500000.0
2008-03-26 10:00:00,17.823,17.861,17.613,17.641,13650000.0
2008-03-26 10:30:00,17.758,17.83,17.53,17.632,13400000.0
2008-03-26 11:00:00,17.547,17.951,17.518,17.763,13700000.0
2008-03-26 11:30:00,17.779,18.031,17.74,17.944,13800000.0
2008-03-26 12:00:00,17.901,18.035,17.802,17.948,13500000.0
2008-03-26 12:30:00,17.888,18.114,17.852,18.016,13300000.0
2008-03-26 13:00:00,18.116,18.147,17.832,17.996,13500000.0
2008-03-26 13:30:00,17.917,18.12,17.857,17.952,13050000.0
2008-03-26 14:00:00,18.1,18.1,17.805,17.865,13250000.0
2008-03-26 14:30:00,17.957,18.082,17.794,17.94,12650000.0
2008-03-26 15:00:00,17.824,17.936,17.693,17.832,13050000.0
2008-03-26 15:30:00,17.821,18.007,17.697,17.985,14150000.0
2008-03-26 16:00:00,17.94,18.144,17.881,17.99,13500000.0
2008-03-26 16:30:00,18.039,18.169,17.888,17.989,13200000.0
2008-03-26 17:00:00,17.913,18.144,17.87,18.076,13200000.0
2008-03-26 17:30:00,18.097,18.218,17.975,18.152,14000000.0
2008-03-26 18:00:00,18.13,18.268,18.015,18.076,12900000.0
2008-03-26 18:30:00,18.147,18.237,17.977,18.067,13750000.0
2008-03-26 19:00:00,18.082,18.344,17.978,18.138,12750000.0
2008-03-26 19:30:00,18.272,18.402,18.11,18.365,10700000.0
2008-03-26 20:00:00,18.267,18.389,18.128,18.296,11300000.0
2008-03-26 20:30:00,18.218,18.393,18.152,18.206,9950000.0
2008-03-26 21:00:00,18.268,18.411,18.197,18.322,8750000.0
2008-03-26 21:30:00,18.334,18.417,18.186,18.297,9250000.0
2008-03-26 22:00:00,18.33,18.43,18.192,18.334,8400000.0
2008-03-26 22:30:00,18.223,18.405,18.21,18.363,5850000.0
2008-03-26 23:00:00,18.331,18.42,18.278,18.409,5450000.0
2008-03-26 23:30:00,18.409,18.417,18.276,18.276,2250000.0
2008-03-27 00:00:00,18.374,18.438,18.251,18.364,9900000.0
2008-03-27 00:30:00,18.401,18.443,18.258,18.408,7850000.0
2008-03-27 01:00:00,18.43,18.456,18.246,18.345,9700000.0
2008-03-27 01:30:00,18.375,18.457,18.29,18.4,10600000.0
2008-03-27 02:00:00,18.361,18.418,18.21,18.343,9550000.0
2008-03-27 02:30:00,18.263,18.422,18.226,18.374,7000000.0
2008-03-27 03:00:00,18.32,18.454,18.211,18.341,6950000.0
2008-03-27 03:30:00,18.237,18.411,18.172,18.191,9750000.0
2008-03-27 04:00:00,18.292,18.352,18.116,18.269,9650000.0
2008-03-27 04:30:00,18.212,18.347,18.149,18.267,7350000.0
2008-03-27 05:00:00,18.21,18.363,18.165,18.347,4900000.0
2008-03-27 05:30:00,18.166,18.353,18.166,18.335,4100000.0
2008-03-27 06:00:00,18.232,18.415,18.172,18.275,4700000.0
2008-03-27 06:30:00,18.31,18.409,18.201,18.218,10400000.0
2008-03-27 07:00:00,18.183,18.367,18.164,18.244,10050000.0
2008-03-27 07:30:00,18.253,18.367,18.192,18.276,10150000.0
2008-03-27 08:00:00,18.21,18.348,18.147,18.204,11250000.0
2008-03-27 08:30:00,18.178,18.357,18.124,18.228,11100000.0
2008-03-27 09:00:00,18.246,18.341,18.087,18.225,14450000.0
2008-03-27 09:30:00,18.186,18.286,18.058,18.181,14000000.0
2008-03-27 10:00:00,18.196,18.236,17.936,17.961,13650000.0
2008-03-27 10:30:00,18.079,18.172,17.819,18.172,13950000.0
2008-03-27 11:00:00,18.082,18.231,17.969,18.117,13700000.0
2008-03-27 11:30:00,18.126,18.256,18.028,18.137,13800000.0
2008-03-27 12:00:00,18.084,18.311,18.017,18.164,13500000.0
2008-03-27 12:30:00,18.123,18.279,17.993,18.139,12800000.0
2008-03-27 13:00:00,18.227,18.283,18.055,18.16,13500000.0
2008-03-27 13:30:00,18.095,18.26,18.024,18.024,13050000.0
2008-03-27 14:00:00,18.176,18.221,17.939,17.995,13300000.0
2008-03-27 14:30:00,18.067,18.112,17.807,18.015,12650000.0
2008-03-27 15:00:00,17.947,18.137,17.837,18.118,13000000.0
2008-03-27 15:30:00,18.056,18.287,17.964,18.193,14100000.0
2008-03-27 16:00:00,18.128,18.223,17.967,18.141,13200000.0
2008-03-27 16:30:00,18.184,18.286,18.05,18.163,13200000.0
2008-03-27 17:00:00,18.108,18.276,18.069,18.215,12950000.0
2008-03-27 17:30:00,18.213,18.278,17.992,18.26,13950000.0
2008-03-27 18:00:00,18.183,18.274,18.055,18.119,13150000.0
2008-03-27 18:30:00,18.183,18.261,18.028,18.128,13850000.0
2008-03-27 19:00:00,18.131,18.522,18.042,18.313,12950000.0
2008-03-27 19:30:00,18.492,18.542,18.286,18.475,11100000.0
2008-03-27 20:00:00,18.376,18.596,18.362,18.484,11400000.0
2008-03-27 20:30:00,18.416,18.534,18.294,18.321,10100000.0
2008-03-27 21:00:00,18.371,18.499,18.271,18.391,9650000.0
2008-03-27 21:30:00,18.403,18.444,18.254,18.384,9950000.0
2008-03-27 22:00:00,18.405,18.429,18.257,18.381,6150000.0
2008-03-27 22:30:00,18.36,18.403,18.222,18.314,5050000.0
2008-03-27 23:00:00,18.309,18.399,18.268,18.384,3150000.0
2008-03-27 23:30:00,18.371,18.426,18.259,18.266,2750000.0
2008-03-28 00:00:00,18.371,18.467,18.286,18.396,7400000.0
2008-03-28 00:30:00,18.315,18.529,18.315,18.467,7500000.0
2008-03-28 01:00:00,18.493,18.522,18.319,18.401,7800000.0
2008-03-28 01:30:00,18.396,18.526,18.31,18.511,10000000.0
2008-03-28 02:00:00,18.404,18.552,18.31,18.453,9500000.0
2008-03-28 02:30:00,18.377,18.449,18.245,18.273,10100000.0
2008-03-28 03:00:00,18.296,18.369,18.07,18.193,10050000.0
2008-03-28 03:30:00,18.135,18.279,18.038,18.094,11500000.0
2008-03-28 04:00:00,18.214,18.254,18.093,18.196,5000000.0
2008-03-28 04:30:00,18.218,18.3,18.105,18.275,7900000.0
2008-03-28 05:00:00,18.206,18.315,18.118,18.282,8400000.0
2008-03-28 05:30:00,18.154,18.301,18.065,18.188,5450000.0
2008-03-28 06:00:00,18.105,18.262,18.066,18.185,6000000.0
2008-03-28 06:30:00,18.143,18.294,18.09,18.117,9250000.0
2008-03-28 07:00:00,18.116,18.254,18.066,18.136,9050000.0
2008-03-28 07:30:00,18.146,18.325,18.09,18.185,11150000.0
2008-03-28 08:00:00,18.15,18.327,18.09,18.2,11550000.0
2008-03-28 08:30:00,18.131,18.277,18.043,18.121,10500000.0
2008-03-28 09:00:00,18.149,18.272,18.042,18.143,14500000.0
2008-03-28 09:30:00,18.108,18.253,18.018,18.196,14550000.0
2008-03-28 10:00:00,18.233,18.26,17.975,18.054,13250000.0
2008-03-28 10:30:00,18.177,18.258,18.038,18.208,13400000.0
2008-03-28 11:00:00,18.11,18.285,18.067,18.144,13700000.0
2008-03-28 11:30:00,18.165,18.452,18.106,18.35,13800000.0
2008-03-28 12:00:00,18.287,18.413,18.151,18.296,13500000.0
2008-03-28 12:30:00,18.275,18.386,18.174,18.278,13050000.0
2008-03-28 13:00:00,18.353,18.413,18.167,18.32,13500000.0
2008-03-28 13:30:00,18.255,18.374,18.166,18.187,12500000.0
2008-03-28 14:00:00,18.315,18.327,17.963,18.035,12850000.0
2008-03-28 14:30:00,18.093,18.161,17.89,18.096,12650000.0
2008-03-28 15:00:00,17.982,18.087,17.639,17.739,12700000.0
2008-03-28 15:30:00,17.716,17.872,17.566,17.838,14250000.0
2008-03-28 16:00:00,17.798,17.976,17.679,17.847,13350000.0
2008-03-28 16:30:00,17.854,17.941,17.689,17.81,13200000.0
2008-03-28 17:00:00,17.744,17.912,17.668,17.77,13100000.0
2008-03-28 17:30:00,17.775,17.988,17.632,17.779,14050000.0
2008-03-28 18:00:00,17.707,17.786,17.491,17.656,13250000.0
2008-03-28 18:30:00,17.694,17.839,17.545,17.653,14250000.0
2008-03-28 19:00:00,17.684,17.909,17.584,17.734,13150000.0
2008-03-28 19:30:00,17.853,17.878,17.687,17.821,8600000.0
2008-03-28 20:00:00,17.759,17.934,17.703,17.831,9550000.0
2008-03-28 20:30:00,17.766,17.899,17.679,17.728,8100000.0
2008-03-28 21:00:00,17.807,17.924,17.703,17.836,7600000.0
2008-03-28 21:30:00,17.835,17.904,17.708,17.838,7950000.0
2008-03-28 22:00:00,17.861,17.878,17.722,17.851,8100000.0
2008-03-28 22:30:00,17.774,17.879,17.69,17.764,6000000.0
2008-03-30 23:00:00,17.788,17.867,17.746,17.867,1450000.0
2008-03-30 23:30:00,17.841,17.872,17.724,17.736,1850000.0
2008-03-31 00:00:00,17.841,17.852,17.545,17.692,8850000.0
2008-03-31 00:30:00,17.737,17.749,17.54,17.617,8800000.0
2008-03-31 01:00:00,17.647,17.712,17.49,17.596,8500000.0
2008-03-31 01:30:00,17.637,17.8,17.528,17.642,9800000.0
2008-03-31 02:00:00,17.714,17.815,17.567,17.701,9750000.0
2008-03-31 02:30:00,17.698,17.872,17.615,17.78,9500000.0
2008-03-31 03:00:00,17.762,17.811,17.639,17.694,8450000.0
2008-03-31 03:30:00,17.731,17.883,17.644,17.791,6500000.0
2008-03-31 04:00:00,17.786,17.881,17.684,17.781,7250000.0
2008-03-31 04:30:00,17.85,17.853,17.674,17.763,6650000.0
2008-03-31 05:00:00,17.796,17.894,17.703,17.861,4400000.0
2008-03-31 05:30:00,17.815,17.881,17.69,17.85,6300000.0
2008-03-31 06:00:00,17.835,17.893,17.692,17.818,5700000.0
2008-03-31 06:30:00,17.811,17.858,17.666,17.792,8550000.0
2008-03-31 07:00:00,17.703,17.864,17.656,17.727,9400000.0
2008-03-31 07:30:00,17.808,17.819,17.615,17.666,10800000.0
2008-03-31 08:00:00,17.75,17.84,17.622,17.819,9950000.0
2008-03-31 08:30:00,17.659,17.847,17.586,17.716,10350000.0
2008-03-31 09:00:00,17.693,17.941,17.648,17.853,13750000.0
2008-03-31 09:30:00,17.78,17.934,17.71,17.857,12400000.0
2008-03-31 10:00:00,17.925,18.0,17.779,17.924,13600000.0
2008-03-31 10:30:00,17.927,18.01,17.755,17.762,12550000.0
2008-03-31 11:00:00,17.806,17.994,17.744,17.929,13200000.0
2008-03-31 11:30:00,17.881,18.022,17.788,17.897,12950000.0
2008-03-31 12:00:00,17.963,18.021,17.779,17.836,13750000.0
2008-03-31 12:30:00,17.916,17.959,17.725,17.774,12500000.0
2008-03-31 13:00:00,17.907,18.03,17.744,17.927,12650000.0
2008-03-31 13:30:00,17.871,18.042,17.77,17.991,12850000.0
2008-03-31 14:00:00,17.849,18.033,17.801,17.918,13050000.0
2008-03-31 14:30:00,17.991,18.146,17.873,18.062,13500000.0
2008-03-31 15:00:00,18.008,18.142,17.897,18.013,13050000.0
2008-03-31 15:30:00,18.059,18.097,17.71,17.766,13500000.0
2008-03-31 16:00:00,17.832,18.128,17.718,18.004,13800000.0
2008-03-31 16:30:00,17.984,18.116,17.606,17.619,13700000.0
2008-03-31 17:00:00,17.724,17.831,17.572,17.79,13950000.0
2008-03-31 17:30:00,17.642,17.79,17.249,17.415,13650000.0
2008-03-31 18:00:00,17.361,17.431,16.901,17.062,14400000.0
2008-03-31 18:30:00,17.105,17.399,17.001,17.193,15200000.0
2008-03-31 19:00:00,17.158,17.378,17.002,17.064,13100000.0
2008-03-31 19:30:00,17.088,17.377,17.003,17.027,11950000.0
2008-03-31 20:00:00,17.044,17.306,17.003,17.157,10950000.0
2008-03-31 20:30:00,17.144,17.29,17.055,17.144,9550000.0
2008-03-31 21:00:00,17.139,17.315,17.077,17.219,9600000.0
2008-03-31 21:30:00,17.255,17.329,17.046,17.097,9050000.0
2008-03-31 22:00:00,17.177,17.213,17.053,17.057,5550000.0
2008-03-31 22:30:00,17.201,17.234,17.052,17.102,6500000.0
2008-03-31 23:00:00,17.15,17.208,17.039,17.188,5900000.0
2008-03-31 23:30:00,17.154,17.202,17.071,17.144,1550000.0
2008-04-01 00:00:00,17.054,17.194,16.99,17.167,10850000.0
2008-04-01 00:30:00,17.153,17.201,17.024,17.076,7750000.0
2008-04-01 01:00:00,17.081,17.301,17.043,17.179,9200000.0
2008-04-01 01:30:00,17.248,17.373,17.058,17.278,8950000.0
2008-04-01 02:00:00,17.299,17.352,17.137,17.249,8850000.0
2008-04-01 02:30:00,17.338,17.338,17.116,17.253,7750000.0
2008-04-01 03:00:00,17.207,17.304,17.109,17.265,7350000.0
2008-04-01 03:30:00,17.221,17.281,17.075,17.152,8550000.0
2008-04-01 04:00:00,17.232,17.244,17.05,17.139,5650000.0
2008-04-01 04:30:00,17.199,17.232,17.066,17.105,6700000.0
2008-04-01 05:00:00,17.159,17.188,17.011,17.096,4650000.0
2008-04-01 05:30:00,17.099,17.189,16.979,17.134,8200000.0
2008-04-01 06:00:00,17.083,17.162,16.948,17.1,5850000.0
2008-04-01 06:30:00,17.081,17.233,16.996,17.13,9150000.0
2008-04-01 07:00:00,17.068,17.205,16.943,17.015,11000000.0
2008-04-01 07:30:00,17.067,17.088,16.871,16.941,11600000.0
2008-04-01 08:00:00,17.031,17.031,16.665,16.834,11100000.0
2008-04-01 08:30:00,16.689,16.904,16.669,16.775,13500000.0
2008-04-01 09:00:00,16.757,17.018,16.664,16.77,13850000.0
2008-04-01 09:30:00,16.707,16.815,16.365,16.709,12700000.0
2008-04-01 10:00:00,16.741,16.791,16.498,16.684,14100000.0
2008-04-01 10:30:00,16.603,16.816,16.553,16.649,13150000.0
2008-04-01 11:00:00,16.715,16.811,16.551,16.733,12700000.0
2008-04-01 11:30:00,16.693,16.809,16.556,16.595,13500000.0
2008-04-01 12:00:00,16.657,16.682,16.356,16.522,14100000.0
2008-04-01 12:30:00,16.601,16.738,16.455,16.596,12900000.0
2008-04-01 13:00:00,16.691,16.745,16.517,16.681,12650000.0
2008-04-01 13:30:00,16.599,16.807,16.57,16.78,13200000.0
2008-04-01 14:00:00,16.638,16.941,16.57,16.812,13050000.0
2008-04-01 14:30:00,16.886,16.942,16.554,16.714,13500000.0
2008-04-01 15:00:00,16.624,16.765,16.397,16.518,13250000.0
2008-04-01 15:30:00,16.533,16.661,16.278,16.524,13500000.0
2008-04-01 16:00:00,16.458,16.647,16.291,16.388,13950000.0
2008-04-01 16:30:00,16.381,16.496,16.168,16.371,13700000.0
2008-04-01 17:00:00,16.443,16.722,16.317,16.586,13800000.0
2008-04-01 17:30:00,16.474,16.753,16.315,16.651,13800000.0
2008-04-01 18:00:00,16.622,16.792,16.438,16.709,14650000.0
2008-04-01 18:30:00,16.759,16.916,16.578,16.751,14950000.0
2008-04-01 19:00:00,16.739,16.883,16.596,16.714,12800000.0
2008-04-01 19:30:00,16.789,16.877,16.67,16.734,11950000.0
2008-04-01 20:00:00,16.764,16.904,16.653,16.745,10800000.0
2008-04-01 20:30:00,16.729,16.854,16.608,16.676,10000000.0
2008-04-01 21:00:00,16.678,16.837,16.615,16.672,9900000.0
2008-04-01 21:30:00,16.674,16.803,16.522,16.566,9500000.0
2008-04-01 22:00:00,16.661,16.736,16.553,16.582,7250000.0
2008-04-01 22:30:00,16.545,16.819,16.545,16.725,7700000.0
2008-04-01 23:00:00,16.758,16.892,16.686,16.819,7150000.0
2008-04-01 23:30:00,16.804,16.852,16.728,16.794,1050000.0
2008-04-02 00:00:00,16.686,16.927,16.654,16.743,8650000.0
2008-04-02 00:30:00,16.838,16.919,16.705,16.904,7700000.0
2008-04-02 01:00:00,16.811,16.909,16.733,16.802,8700000.0
2008-04-02 01:30:00,16.883,16.98,16.775,16.944,6900000.0
2008-04-02 02:00:00,16.917,17.013,16.765,16.835,10350000.0
2008-04-02 02:30:00,16.913,16.994,16.813,16.921,9450000.0
2008-04-02 03:00:00,16.933,17.007,16.775,16.863,9700000.0
2008-04-02 03:30:00,16.886,16.945,16.632,16.799,10900000.0
2008-04-02 04:00:00,16.735,16.885,16.634,16.824,8500000.0
2008-04-02 04:30:00,16.732,16.886,16.654,16.731,8650000.0
2008-04-02 05:00:00,16.77,16.875,16.596,16.706,9650000.0
2008-04-02 05:30:00,16.729,16.835,16.621,16.807,7450000.0
2008-04-02 06:00:00,16.8,16.95,16.657,16.903,8200000.0
2008-04-02 06:30:00,16.856,16.896,16.697,16.806,9050000.0
2008-04-02 07:00:00,16.772,16.947,16.718,16.832,10050000.0
2008-04-02 07:30:00,16.819,16.887,16.607,16.668,11350000.0
2008-04-02 08:00:00,16.751,16.893,16.649,16.858,11150000.0
2008-04-02 08:30:00,16.684,16.914,16.678,16.773,13250000.0
2008-04-02 09:00:00,16.757,16.992,16.723,16.915,13750000.0
2008-04-02 09:30:00,16.838,16.965,16.744,16.875,12750000.0
2008-04-02 10:00:00,16.899,16.974,16.734,16.895,12550000.0
2008-04-02 10:30:00,16.854,17.067,16.748,16.748,13300000.0
2008-04-02 11:00:00,16.799,17.129,16.729,17.038,13100000.0
2008-04-02 11:30:00,16.996,17.076,16.859,16.957,13500000.0
2008-04-02 12:00:00,17.033,17.092,16.837,16.867,14100000.0
2008-04-02 12:30:00,16.952,17.093,16.73,16.78,12900000.0
2008-04-02 13:00:00,16.892,16.919,16.696,16.876,12650000.0
2008-04-02 13:30:00,16.795,16.942,16.705,16.909,13200000.0
2008-04-02 14:00:00,16.753,16.977,16.529,16.622,13050000.0
2008-04-02 14:30:00,16.698,16.864,16.577,16.787,13500000.0
2008-04-02 15:00:00,16.698,16.853,16.627,16.692,13050000.0
2008-04-02 15:30:00,16.734,16.944,16.602,16.836,13500000.0
2008-04-02 16:00:00,16.897,16.948,16.66,16.774,13950000.0
2008-04-02 16:30:00,16.725,17.003,16.667,16.898,13700000.0
2008-04-02 17:00:00,16.973,17.069,16.803,16.962,13950000.0
2008-04-02 17:30:00,16.827,16.976,16.693,16.959,13650000.0
2008-04-02 18:00:00,16.902,17.029,16.823,16.884,14200000.0
2008-04-02 18:30:00,16.931,17.125,16.817,17.01,14950000.0
2008-04-02 19:00:00,16.983,17.164,16.87,16.997,13000000.0
2008-04-02 19:30:00,17.026,17.203,16.954,17.042,11550000.0
2008-04-02 20:00:00,17.109,17.233,16.992,17.141,10200000.0
2008-04-02 20:30:00,17.154,17.374,17.033,17.198,10250000.0
2008-04-02 21:00:00,17.181,17.428,17.067,17.277,10950000.0
2008-04-02 21:30:00,17.284,17.417,17.165,17.207,10150000.0
2008-04-02 22:00:00,17.284,17.369,17.121,17.264,7450000.0
2008-04-02 22:30:00,17.352,17.367,17.2,17.239,5600000.0
2008-04-02 23:00:00,17.284,17.355,17.104,17.292,6700000.0
2008-04-02 23:30:00,17.244,17.292,17.149,17.2,2150000.0
2008-04-03 00:00:00,17.144,17.362,17.141,17.185,9400000.0
2008-04-03 00:30:00,17.283,17.337,17.095,17.281,9100000.0
2008-04-03 01:00:00,17.222,17.355,17.169,17.249,5950000.0
2008-04-03 01:30:00,17.322,17.395,17.134,17.251,8550000.0
2008-04-03 02:00:00,17.359,17.402,17.18,17.248,10500000.0
2008-04-03 02:30:00,17.244,17.349,17.106,17.246,9750000.0
2008-04-03 03:00:00,17.246,17.321,17.134,17.216,6900000.0
2008-04-03 03:30:00,17.258,17.341,17.111,17.254,6750000.0
2008-04-03 04:00:00,17.232,17.367,17.142,17.224,5600000.0
2008-04-03 04:30:00,17.266,17.322,17.147,17.193,5150000.0
2008-04-03 05:00:00,17.215,17.294,17.116,17.201,5050000.0
2008-04-03 05:30:00,17.185,17.343,17.133,17.29,5300000.0
2008-04-03 06:00:00,17.255,17.312,17.12,17.255,7450000.0
2008-04-03 06:30:00,17.244,17.312,17.086,17.217,9850000.0
2008-04-03 07:00:00,17.139,17.295,17.075,17.164,7850000.0
2008-04-03 07:30:00,17.193,17.235,17.034,17.074,11250000.0
2008-04-03 08:00:00,17.174,17.243,17.028,17.236,11500000.0
2008-04-03 08:30:00,17.106,17.318,17.049,17.162,11600000.0
2008-04-03 09:00:00,17.15,17.287,17.053,17.195,13750000.0
2008-04-03 09:30:00,17.123,17.241,16.998,17.121,12700000.0
2008-04-03 10:00:00,17.177,17.203,16.964,17.114,14100000.0
2008-04-03 10:30:00,17.079,17.232,16.959,16.984,13050000.0
2008-04-03 11:00:00,17.051,17.194,16.967,17.156,12050000.0
2008-04-03 11:30:00,17.112,17.203,16.984,17.061,13500000.0
2008-04-03 12:00:00,17.128,17.184,16.996,17.024,14100000.0
2008-04-03 12:30:00,17.112,17.196,16.94,17.028,12900000.0
2008-04-03 13:00:00,17.127,17.187,16.966,17.122,12650000.0
2008-04-03 13:30:00,17.035,17.158,16.868,17.048,13200000.0
2008-04-03 14:00:00,16.953,17.094,16.833,16.862,13050000.0
2008-04-03 14:30:00,16.933,17.163,16.918,17.071,13500000.0
2008-04-03 15:00:00,17.03,17.136,16.924,17.026,13150000.0
2008-04-03 15:30:00,17.073,17.218,16.97,17.041,13500000.0
2008-04-03 16:00:00,17.187,17.187,16.86,17.042,13850000.0
2008-04-03 16:30:00,17.016,17.366,16.968,17.249,13700000.0
2008-04-03 17:00:00,17.32,17.521,17.185,17.44,13900000.0
2008-04-03 17:30:00,17.269,17.505,17.178,17.471,13900000.0
2008-04-03 18:00:00,17.437,17.53,17.225,17.428,14450000.0
2008-04-03 18:30:00,17.466,17.525,17.238,17.336,15100000.0
2008-04-03 19:00:00,17.302,17.487,17.194,17.264,13050000.0
2008-04-03 19:30:00,17.36,17.413,17.19,17.283,10700000.0
2008-04-03 20:00:00,17.382,17.43,16.922,17.272,10150000.0
2008-04-03 20:30:00,17.285,17.399,17.195,17.286,8750000.0
2008-04-03 21:00:00,17.285,17.406,17.194,17.279,8300000.0
2008-04-03 21:30:00,17.349,17.356,17.154,17.232,9350000.0
2008-04-03 22:00:00,17.315,17.373,17.152,17.169,5450000.0
2008-04-03 22:30:00,17.167,17.331,17.148,17.224,5050000.0
2008-04-03 23:00:00,17.258,17.332,17.162,17.284,3800000.0
2008-04-03 23:30:00,17.264,17.312,17.158,17.224,1450000.0
2008-04-04 00:00:00,17.147,17.396,17.125,17.232,8550000.0
2008-04-04 00:30:00,17.328,17.399,17.197,17.343,7300000.0
2008-04-04 01:00:00,17.271,17.386,17.223,17.297,6250000.0
2008-04-04 01:30:00,17.347,17.392,17.23,17.254,5600000.0
2008-04-04 02:00:00,17.369,17.379,17.113,17.197,8450000.0
2008-04-04 02:30:00,17.272,17.304,17.054,17.229,8550000.0
2008-04-04 03:00:00,17.211,17.268,17.097,17.201,5350000.0
2008-04-04 03:30:00,17.222,17.315,17.112,17.235,6400000.0
2008-04-04 04:00:00,17.232,17.283,17.142,17.156,3750000.0
2008-04-04 04:30:00,17.209,17.343,17.079,17.238,6900000.0
2008-04-04 05:00:00,17.253,17.305,17.126,17.225,5250000.0
2008-04-04 05:30:00,17.2,17.307,17.139,17.277,5000000.0
2008-04-04 06:00:00,17.25,17.321,17.102,17.292,8100000.0
2008-04-04 06:30:00,17.266,17.318,17.115,17.231,9750000.0
2008-04-04 07:00:00,17.166,17.373,17.119,17.249,10250000.0
2008-04-04 07:30:00,17.274,17.331,17.169,17.238,9200000.0
2008-04-04 08:00:00,17.291,17.362,17.141,17.294,7800000.0
2008-04-04 08:30:00,17.165,17.363,17.109,17.248,12800000.0
2008-04-04 09:00:00,17.212,17.422,17.154,17.368,13250000.0
2008-04-04 09:30:00,17.313,17.432,17.188,17.349,12000000.0
2008-04-04 10:00:00,17.411,17.429,17.188,17.199,13600000.0
2008-04-04 10:30:00,17.319,17.462,17.223,17.266,13350000.0
2008-04-04 11:00:00,17.316,17.455,17.212,17.351,12800000.0
2008-04-04 11:30:00,17.319,17.454,17.194,17.352,13100000.0
2008-04-04 12:00:00,17.427,17.533,17.281,17.39,14100000.0
2008-04-04 12:30:00,17.479,17.517,17.284,17.331,12900000.0
2008-04-04 13:00:00,17.423,17.424,17.219,17.342,12650000.0
2008-04-04 13:30:00,17.252,17.434,17.195,17.379,12800000.0
2008-04-04 14:00:00,17.236,17.426,17.179,17.222,13050000.0
2008-04-04 14:30:00,17.309,17.527,17.111,17.312,13500000.0
2008-04-04 15:00:00,17.199,17.518,17.155,17.374,13050000.0
2008-04-04 15:30:00,17.429,17.467,17.248,17.313,13500000.0
2008-04-04 16:00:00,17.403,17.642,17.258,17.486,13850000.0
2008-04-04 16:30:00,17.46,17.801,17.438,17.582,13700000.0
2008-04-04 17:00:00,17.664,17.695,17.422,17.609,13900000.0
2008-04-04 17:30:00,17.484,17.656,17.43,17.606,13800000.0
2008-04-04 18:00:00,17.578,17.632,17.413,17.522,14200000.0
2008-04-04 18:30:00,17.552,17.684,17.444,17.624,15000000.0
2008-04-04 19:00:00,17.605,17.729,17.511,17.595,12400000.0
2008-04-04 19:30:00,17.635,17.719,17.511,17.565,10600000.0
2008-04-04 20:00:00,17.653,17.784,17.496,17.694,8800000.0
2008-04-04 20:30:00,17.65,17.84,17.587,17.683,11200000.0
2008-04-04 21:00:00,17.651,17.795,17.578,17.667,8350000.0
2008-04-04 21:30:00,17.723,17.797,17.549,17.598,10000000.0
2008-04-04 22:00:00,17.684,17.75,17.581,17.581,6700000.0
2008-04-04 22:30:00,17.577,17.759,17.574,17.644,3200000.0
2008-04-06 23:00:00,17.684,17.787,17.591,17.605,3200000.0
2008-04-06 23:30:00,17.684,17.732,17.597,17.674,1350000.0
2008-04-07 00:00:00,17.584,17.838,17.555,17.6,10100000.0
2008-04-07 00:30:00,17.694,17.789,17.548,17.776,9950000.0
2008-04-07 01:00:00,17.707,17.827,17.653,17.72,9000000.0
2008-04-07 01:30:00,17.793,17.884,17.673,17.761,8250000.0
2008-04-07 02:00:00,17.874,17.894,17.625,17.733,10450000.0
2008-04-07 02:30:00,17.74,17.915,17.692,17.846,10350000.0
2008-04-07 03:00:00,17.806,17.876,17.672,17.758,8950000.0
2008-04-07 03:30:00,17.785,17.85,17.675,17.789,9200000.0
2008-04-07 04:00:00,17.732,17.871,17.664,17.736,7600000.0
2008-04-07 04:30:00,17.815,17.844,17.68,17.754,5200000.0
2008-04-07 05:00:00,17.754,17.83,17.651,17.745,3950000.0
2008-04-07 05:30:00,17.73,17.877,17.676,17.86,7600000.0
2008-04-07 06:00:00,17.823,17.889,17.679,17.837,9250000.0
2008-04-07 06:30:00,17.823,17.913,17.712,17.781,9050000.0
2008-04-07 07:00:00,17.702,17.892,17.666,17.787,9550000.0
2008-04-07 07:30:00,17.765,17.884,17.701,17.734,9300000.0
2008-04-07 08:00:00,17.828,17.88,17.687,17.868,7950000.0
2008-04-07 08:30:00,17.7,17.906,17.67,17.717,12450000.0
2008-04-07 09:00:00,17.714,17.832,17.561,17.701,14000000.0
2008-04-07 09:30:00,17.646,17.797,17.556,17.693,12450000.0
2008-04-07 10:00:00,17.763,17.923,17.557,17.806,14100000.0
2008-04-07 10:30:00,17.809,17.867,17.66,17.666,13300000.0
2008-04-07 11:00:00,17.719,17.866,17.63,17.825,12550000.0
2008-04-07 11:30:00,17.777,17.892,17.67,17.775,13500000.0
2008-04-07 12:00:00,17.849,17.923,17.691,17.796,14100000.0
2008-04-07 12:30:00,17.864,18.011,17.76,17.838,12500000.0
2008-04-07 13:00:00,17.932,17.954,17.723,17.84,12650000.0
2008-04-07 13:30:00,17.768,17.935,17.67,17.874,13200000.0
2008-04-07 14:00:00,17.727,17.907,17.635,17.714,13050000.0
2008-04-07 14:30:00,17.779,17.911,17.666,17.89,13500000.0
2008-04-07 15:00:00,17.786,18.01,17.743,17.893,13200000.0
2008-04-07 15:30:00,17.947,18.063,17.79,17.936,13500000.0
2008-04-07 16:00:00,18.029,18.16,17.831,18.049,13850000.0
2008-04-07 16:30:00,18.032,18.175,17.91,18.076,13700000.0
2008-04-07 17:00:00,18.104,18.214,17.951,18.118,14150000.0
2008-04-07 17:30:00,18.005,18.215,17.994,18.172,13650000.0
2008-04-07 18:00:00,18.147,18.183,17.881,18.038,14700000.0
2008-04-07 18:30:00,18.073,18.153,17.904,18.071,15150000.0
2008-04-07 19:00:00,18.05,18.149,17.912,17.977,12800000.0
2008-04-07 19:30:00,18.066,18.115,17.905,18.063,9100000.0
2008-04-07 20:00:00,18.067,18.12,17.871,17.971,10250000.0
2008-04-07 20:30:00,17.956,18.087,17.911,17.94,9300000.0
2008-04-07 21:00:00,17.964,18.124,17.874,17.961,7500000.0
2008-04-07 21:30:00,18.016,18.103,17.894,17.932,9200000.0
2008-04-07 22:00:00,18.021,18.088,17.865,17.865,7250000.0
2008-04-07 22:30:00,17.897,18.053,17.886,18.023,5650000.0
2008-04-07 23:00:00,17.994,18.043,17.877,18.017,4400000.0
2008-04-07 23:30:00,17.994,18.103,17.877,17.964,3750000.0
2008-04-08 00:00:00,17.894,18.094,17.828,18.028,8750000.0
2008-04-08 00:30:00,18.023,18.036,17.847,17.983,7650000.0
2008-04-08 01:00:00,17.901,18.017,17.825,17.936,7150000.0
2008-04-08 01:30:00,17.997,18.082,17.889,17.906,6450000.0
2008-04-08 02:00:00,18.029,18.169,17.901,18.029,10000000.0
2008-04-08 02:30:00,18.093,18.145,17.939,18.106,9100000.0
2008-04-08 03:00:00,18.061,18.097,17.908,18.092,6350000.0
2008-04-08 03:30:00,18.022,18.09,17.898,18.077,5600000.0
2008-04-08 04:00:00,18.069,18.11,17.929,18.004,6900000.0
2008-04-08 04:30:00,18.079,18.15,17.929,18.011,8400000.0
2008-04-08 05:00:00,18.036,18.11,17.905,17.983,6350000.0
2008-04-08 05:30:00,18.015,18.047,17.841,17.956,8200000.0
2008-04-08 06:00:00,17.975,18.019,17.847,17.941,7100000.0
2008-04-08 06:30:00,17.945,17.994,17.709,17.851,10900000.0
2008-04-08 07:00:00,17.792,17.959,17.763,17.842,10400000.0
2008-04-08 07:30:00,17.912,17.936,17.708,17.777,10700000.0
2008-04-08 08:00:00,17.864,17.934,17.702,17.875,11000000.0
2008-04-08 08:30:00,17.742,17.955,17.711,17.852,13250000.0
2008-04-08 09:00:00,17.834,18.018,17.77,17.938,13750000.0
2008-04-08 09:30:00,17.863,18.002,17.813,17.913,11200000.0
2008-04-08 10:00:00,17.954,18.081,17.803,17.948,14100000.0
2008-04-08 10:30:00,17.899,18.042,17.822,17.829,13100000.0
2008-04-08 11:00:00,17.906,18.005,17.765,17.88,13200000.0
2008-04-08 11:30:00,17.842,18.009,17.772,17.9,13500000.0
2008-04-08 12:00:00,17.978,18.056,17.855,17.908,14100000.0
2008-04-08 12:30:00,17.987,18.085,17.829,17.871,12900000.0
2008-04-08 13:00:00,17.985,17.99,17.714,17.825,12650000.0
2008-04-08 13:30:00,17.752,17.909,17.664,17.806,13200000.0
2008-04-08 14:00:00,17.671,17.785,17.493,17.493,13050000.0
2008-04-08 14:30:00,17.554,17.672,17.333,17.468,13500000.0
2008-04-08 15:00:00,17.401,17.599,17.275,17.471,13300000.0
2008-04-08 15:30:00,17.523,17.713,17.394,17.562,13500000.0
2008-04-08 16:00:00,17.635,17.691,17.378,17.449,13950000.0
2008-04-08 16:30:00,17.441,17.64,17.384,17.484,13700000.0
2008-04-08 17:00:00,17.563,17.605,17.379,17.532,13750000.0
2008-04-08 17:30:00,17.401,17.644,17.372,17.628,13650000.0
2008-04-08 18:00:00,17.61,17.682,17.458,17.563,14650000.0
2008-04-08 18:30:00,17.605,17.766,17.473,17.599,15100000.0
2008-04-08 19:00:00,17.58,17.694,17.449,17.568,12800000.0
2008-04-08 19:30:00,17.625,17.732,17.463,17.579,11150000.0
2008-04-08 20:00:00,17.641,17.72,17.46,17.569,10450000.0
2008-04-08 20:30:00,17.553,17.687,17.501,17.536,8250000.0
2008-04-08 21:00:00,17.525,17.656,17.441,17.552,8450000.0
2008-04-08 21:30:00,17.511,17.7,17.463,17.551,9200000.0
2008-04-08 22:00:00,17.616,17.68,17.508,17.606,4950000.0
2008-04-08 22:30:00,17.507,17.678,17.504,17.63,5300000.0
2008-04-08 23:00:00,17.594,17.683,17.477,17.632,5350000.0
2008-04-08 23:30:00,17.584,17.649,17.476,17.6,1850000.0
2008-04-09 00:00:00,17.484,17.669,17.484,17.57,6650000.0
2008-04-09 00:30:00,17.646,17.714,17.523,17.674,8350000.0
2008-04-09 01:00:00,17.627,17.752,17.573,17.636,6000000.0
2008-04-09 01:30:00,17.702,17.739,17.516,17.585,7450000.0
2008-04-09 02:00:00,17.699,17.751,17.565,17.724,7900000.0
2008-04-09 02:30:00,17.726,17.758,17.579,17.691,5550000.0
2008-04-09 03:00:00,17.662,17.704,17.535,17.594,5300000.0
2008-04-09 03:30:00,17.64,17.74,17.49,17.648,8550000.0
2008-04-09 04:00:00,17.59,17.73,17.497,17.685,5950000.0
2008-04-09 04:30:00,17.63,17.715,17.491,17.604,4700000.0
2008-04-09 05:00:00,17.606,17.673,17.505,17.673,4600000.0
2008-04-09 05:30:00,17.6,17.698,17.479,17.645,5800000.0
2008-04-09 06:00:00,17.615,17.691,17.511,17.659,9050000.0
2008-04-09 06:30:00,17.649,17.682,17.454,17.542,10200000.0
2008-04-09 07:00:00,17.456,17.622,17.368,17.497,10600000.0
2008-04-09 07:30:00,17.546,17.625,17.397,17.533,10650000.0
2008-04-09 08:00:00,17.561,17.621,17.412,17.582,11200000.0
2008-04-09 08:30:00,17.476,17.656,17.379,17.546,12900000.0
2008-04-09 09:00:00,17.542,17.665,17.364,17.513,13500000.0
2008-04-09 09:30:00,17.442,17.569,17.267,17.374,12650000.0
2008-04-09 10:00:00,17.443,17.469,17.229,17.365,14100000.0
2008-04-09 10:30:00,17.317,17.489,17.219,17.328,13500000.0
2008-04-09 11:00:00,17.398,17.553,17.312,17.485,11800000.0
2008-04-09 11:30:00,17.465,17.596,17.388,17.453,12550000.0
2008-04-09 12:00:00,17.531,17.616,17.408,17.447,14100000.0
2008-04-09 12:30:00,17.53,17.587,17.351,17.383,12900000.0
2008-04-09 13:00:00,17.477,17.53,17.272,17.485,12650000.0
2008-04-09 13:30:00,17.399,17.574,17.303,17.451,13200000.0
2008-04-09 14:00:00,17.335,17.596,17.308,17.491,13050000.0
2008-04-09 14:30:00,17.587,17.763,17.412,17.763,13500000.0
2008-04-09 15:00:00,17.696,17.861,17.6,17.734,13300000.0
2008-04-09 15:30:00,17.79,17.97,17.65,17.857,13500000.0
2008-04-09 16:00:00,17.889,18.015,17.749,17.884,13800000.0
2008-04-09 16:30:00,17.876,18.275,17.876,18.187,13700000.0
2008-04-09 17:00:00,18.241,18.332,18.035,18.254,14150000.0
2008-04-09 17:30:00,18.145,18.29,17.972,18.16,13650000.0
2008-04-09 18:00:00,18.145,18.223,17.922,18.007,14700000.0
2008-04-09 18:30:00,18.076,18.303,17.966,18.182,15050000.0
2008-04-09 19:00:00,18.164,18.33,17.988,18.094,13200000.0
2008-04-09 19:30:00,18.203,18.227,17.996,18.086,11500000.0
2008-04-09 20:00:00,18.061,18.204,17.975,18.04,9250000.0
2008-04-09 20:30:00,18.039,18.179,17.993,18.033,9300000.0
2008-04-09 21:00:00,18.018,18.143,17.923,18.027,8650000.0
2008-04-09 21:30:00,18.093,18.138,17.982,18.014,7000000.0
2008-04-09 22:00:00,18.086,18.193,17.982,18.032,5800000.0
2008-04-09 22:30:00,18.146,18.212,18.017,18.074,5950000.0
2008-04-09 23:00:00,18.114,18.161,17.978,18.149,4000000.0
2008-04-09 23:30:00,18.094,18.159,17.987,18.084,2650000.0
2008-04-10 00:00:00,17.986,18.159,17.986,18.106,3250000.0
2008-04-10 00:30:00,18.133,18.163,17.944,18.087,5400000.0
2008-04-10 01:00:00,18.001,18.115,17.91,18.056,5750000.0
2008-04-10 01:30:00,18.094,18.126,17.949,17.984,7300000.0
2008-04-10 02:00:00,18.099,18.18,17.955,18.162,7950000.0
2008-04-10 02:30:00,18.201,18.21,18.018,18.155,7050000.0
2008-04-10 03:00:00,18.118,18.19,17.991,18.096,9450000.0
2008-04-10 03:30:00,18.127,18.202,18.003,18.153,6050000.0
2008-04-10 04:00:00,18.055,18.188,17.999,18.057,3150000.0
2008-04-10 04:30:00,18.149,18.22,17.961,18.093,5650000.0
2008-04-10 05:00:00,18.089,18.151,17.967,18.061,6700000.0
2008-04-10 05:30:00,18.05,18.169,17.977,18.138,7500000.0
2008-04-10 06:00:00,18.104,18.168,17.979,18.126,8050000.0
2008-04-10 06:30:00,18.107,18.182,17.957,18.078,10500000.0
2008-04-10 07:00:00,18.016,18.189,17.95,18.051,8500000.0
2008-04-10 07:30:00,18.116,18.152,17.958,18.099,7600000.0
2008-04-10 08:00:00,18.131,18.192,17.938,18.084,9750000.0
2008-04-10 08:30:00,17.937,18.146,17.885,18.0,12950000.0
2008-04-10 09:00:00,17.971,18.119,17.909,18.072,13750000.0
2008-04-10 09:30:00,18.018,18.224,17.953,18.139,11750000.0
2008-04-10 10:00:00,18.241,18.303,18.077,18.262,14100000.0
2008-04-10 10:30:00,18.216,18.313,18.067,18.067,13100000.0
2008-04-10 11:00:00,18.16,18.336,18.082,18.207,13100000.0
2008-04-10 11:30:00,18.177,18.367,18.075,18.269,13500000.0
2008-04-10 12:00:00,18.344,18.448,18.179,18.2,14100000.0
2008-04-10 12:30:00,18.271,18.394,18.161,18.197,12550000.0
2008-04-10 13:00:00,18.294,18.335,18.109,18.242,12650000.0
2008-04-10 13:30:00,18.197,18.346,18.115,18.312,13200000.0
2008-04-10 14:00:00,18.163,18.314,18.053,18.053,13050000.0
2008-04-10 14:30:00,18.169,18.237,17.862,18.052,13500000.0
2008-04-10 15:00:00,17.962,18.145,17.916,18.033,13050000.0
2008-04-10 15:30:00,18.072,18.197,17.758,17.881,13500000.0
2008-04-10 16:00:00,17.947,18.008,17.686,17.819,13800000.0
2008-04-10 16:30:00,17.821,18.041,17.721,17.817,13700000.0
2008-04-10 17:00:00,17.929,17.933,17.644,17.907,14050000.0
2008-04-10 17:30:00,17.78,17.974,17.692,17.857,13750000.0
2008-04-10 18:00:00,17.804,17.916,17.661,17.812,14450000.0
2008-04-10 18:30:00,17.848,17.948,17.68,17.896,14950000.0
2008-04-10 19:00:00,17.885,18.002,17.808,17.867,12800000.0
2008-04-10 19:30:00,17.902,18.017,17.804,17.847,11650000.0
2008-04-10 20:00:00,17.923,17.983,17.777,17.886,11100000.0
2008-04-10 20:30:00,17.872,17.989,17.799,17.919,8650000.0
2008-04-10 21:00:00,17.84,18.004,17.788,17.862,6950000.0
2008-04-10 21:30:00,17.834,18.002,17.783,17.848,9450000.0
2008-04-10 22:00:00,17.927,17.977,17.818,17.818,3850000.0
2008-04-10 22:30:00,17.877,17.986,17.794,17.922,6750000.0
2008-04-10 23:00:00,17.869,17.979,17.778,17.889,5950000.0
2008-04-10 23:30:00,17.874,17.957,17.798,17.864,1800000.0
2008-04-11 00:00:00,17.753,17.965,17.745,17.815,7800000.0
2008-04-11 00:30:00,17.951,17.976,17.786,17.919,6800000.0
2008-04-11 01:00:00,17.828,17.936,17.756,17.826,6200000.0
2008-04-11 01:30:00,17.886,17.922,17.752,17.788,6400000.0
2008-04-11 02:00:00,17.939,17.96,17.762,17.881,9750000.0
2008-04-11 02:30:00,17.897,17.941,17.734,17.801,9100000.0
2008-04-11 03:00:00,17.855,17.947,17.736,17.843,5700000.0
2008-04-11 03:30:00,17.879,17.933,17.781,17.891,5950000.0
2008-04-11 04:00:00,17.864,17.933,17.712,17.759,7350000.0
2008-04-11 04:30:00,17.787,17.89,17.719,17.774,5700000.0
2008-04-11 05:00:00,17.796,17.878,17.672,17.769,5550000.0
2008-04-11 05:30:00,17.77,17.888,17.719,17.857,5050000.0
2008-04-11 06:00:00,17.77,17.867,17.692,17.818,4350000.0
2008-04-11 06:30:00,17.809,17.941,17.692,17.783,8900000.0
2008-04-11 07:00:00,17.717,17.871,17.661,17.783,10600000.0
2008-04-11 07:30:00,17.76,17.866,17.641,17.676,10350000.0
2008-04-11 08:00:00,17.761,17.836,17.583,17.747,10650000.0
2008-04-11 08:30:00,17.627,17.847,17.582,17.74,13450000.0
2008-04-11 09:00:00,17.732,17.969,17.686,17.869,12850000.0
2008-04-11 09:30:00,17.79,17.952,17.729,17.855,12000000.0
2008-04-11 10:00:00,17.944,17.989,17.764,17.893,13150000.0
2008-04-11 10:30:00,17.845,18.013,17.778,17.815,11900000.0
2008-04-11 11:00:00,17.889,18.041,17.772,17.922,12250000.0
2008-04-11 11:30:00,17.879,17.998,17.763,17.864,12750000.0
2008-04-11 12:00:00,17.902,17.961,17.744,17.82,14100000.0
2008-04-11 12:30:00,17.919,17.963,17.77,17.822,12900000.0
2008-04-11 13:00:00,17.933,18.012,17.761,17.936,12650000.0
2008-04-11 13:30:00,17.884,18.007,17.777,17.979,13200000.0
2008-04-11 14:00:00,17.809,18.126,17.809,17.917,13050000.0
2008-04-11 14:30:00,17.995,18.11,17.827,18.061,13500000.0
2008-04-11 15:00:00,17.967,18.037,17.68,17.767,13150000.0
2008-04-11 15:30:00,17.825,17.93,17.682,17.81,13500000.0
2008-04-11 16:00:00,17.871,17.972,17.673,17.774,13800000.0
2008-04-11 16:30:00,17.771,17.877,17.344,17.419,13700000.0
2008-04-11 17:00:00,17.514,17.626,17.343,17.619,13900000.0
2008-04-11 17:30:00,17.494,17.824,17.426,17.668,13650000.0
2008-04-11 18:00:00,17.629,17.744,17.502,17.573,14450000.0
2008-04-11 18:30:00,17.597,17.691,17.452,17.573,15200000.0
2008-04-11 19:00:00,17.559,17.705,17.437,17.559,12950000.0
2008-04-11 19:30:00,17.586,17.711,17.493,17.537,10650000.0
2008-04-11 20:00:00,17.63,17.704,17.505,17.607,10000000.0
2008-04-11 20:30:00,17.594,17.745,17.561,17.646,8400000.0
2008-04-11 21:00:00,17.615,17.791,17.559,17.644,5800000.0
2008-04-11 21:30:00,17.646,17.797,17.545,17.571,5950000.0
2008-04-11 22:00:00,17.673,17.776,17.597,17.597,6050000.0
2008-04-11 22:30:00,17.586,17.78,17.583,17.694,4650000.0
2008-04-13 23:00:00,17.684,17.734,17.591,17.715,4550000.0
2008-04-13 23:30:00,17.684,17.774,17.584,17.586,3150000.0
2008-04-14 00:00:00,17.579,17.74,17.358,17.38,11000000.0
2008-04-14 00:30:00,17.528,17.617,17.371,17.61,9950000.0
2008-04-14 01:00:00,17.551,17.632,17.433,17.54,10700000.0
2008-04-14 01:30:00,17.593,17.613,17.346,17.369,9950000.0
2008-04-14 02:00:00,17.38,17.543,17.283,17.452,9550000.0
2008-04-14 02:30:00,17.375,17.506,17.297,17.394,8400000.0
2008-04-14 03:00:00,17.453,17.495,17.3,17.457,9150000.0
2008-04-14 03:30:00,17.301,17.491,17.086,17.086,11050000.0
2008-04-14 04:00:00,17.213,17.328,17.105,17.244,7100000.0
2008-04-14 04:30:00,17.297,17.426,17.147,17.297,10300000.0
2008-04-14 05:00:00,17.254,17.397,17.198,17.228,6350000.0
2008-04-14 05:30:00,17.226,17.385,17.171,17.263,5800000.0
2008-04-14 06:00:00,17.214,17.367,17.152,17.168,8600000.0
2008-04-14 06:30:00,17.192,17.325,17.093,17.125,7450000.0
2008-04-14 07:00:00,17.134,17.32,17.134,17.216,8200000.0
2008-04-14 07:30:00,17.236,17.358,17.166,17.292,9050000.0
2008-04-14 08:00:00,17.222,17.358,17.148,17.26,9800000.0
2008-04-14 08:30:00,17.221,17.505,17.2,17.409,12800000.0
2008-04-14 09:00:00,17.425,17.504,17.235,17.333,14950000.0
2008-04-14 09:30:00,17.313,17.45,17.152,17.358,14100000.0
2008-04-14 10:00:00,17.398,17.414,17.201,17.219,13650000.0
2008-04-14 10:30:00,17.354,17.404,17.176,17.343,13400000.0
2008-04-14 11:00:00,17.242,17.39,17.122,17.234,13700000.0
2008-04-14 11:30:00,17.283,17.412,17.169,17.367,13450000.0
2008-04-14 12:00:00,17.301,17.574,17.216,17.509,13500000.0
2008-04-14 12:30:00,17.437,17.555,17.288,17.345,13050000.0
2008-04-14 13:00:00,17.427,17.59,17.277,17.47,13500000.0
2008-04-14 13:30:00,17.412,17.719,17.401,17.497,13050000.0
2008-04-14 14:00:00,17.653,17.709,17.483,17.556,13200000.0
2008-04-14 14:30:00,17.608,17.715,17.465,17.636,12650000.0
2008-04-14 15:00:00,17.534,17.659,17.385,17.606,12900000.0
2008-04-14 15:30:00,17.525,17.7,17.504,17.678,14100000.0
2008-04-14 16:00:00,17.6,17.846,17.499,17.741,13500000.0
2008-04-14 16:30:00,17.785,17.828,17.581,17.668,13100000.0
2008-04-14 17:00:00,17.614,17.851,17.608,17.7,13050000.0
2008-04-14 17:30:00,17.76,17.827,17.565,17.74,14100000.0
2008-04-14 18:00:00,17.689,17.787,17.544,17.659,12450000.0
2008-04-14 18:30:00,17.715,17.796,17.556,17.65,13750000.0
2008-04-14 19:00:00,17.648,17.783,17.537,17.637,12700000.0
2008-04-14 19:30:00,17.779,17.822,17.576,17.717,10050000.0
2008-04-14 20:00:00,17.638,17.814,17.595,17.679,10150000.0
2008-04-14 20:30:00,17.683,17.829,17.549,17.63,9900000.0
2008-04-14 21:00:00,17.658,17.758,17.555,17.648,8400000.0
2008-04-14 21:30:00,17.677,17.704,17.515,17.621,7850000.0
2008-04-14 22:00:00,17.657,17.707,17.489,17.604,5050000.0
2008-04-14 22:30:00,17.609,17.706,17.538,17.633,6000000.0
2008-04-14 23:00:00,17.608,17.691,17.532,17.636,1950000.0
2008-04-14 23:30:00,17.574,17.691,17.567,17.608,1650000.0
2008-04-15 00:00:00,17.671,17.734,17.528,17.617,7350000.0
2008-04-15 00:30:00,17.559,17.662,17.475,17.588,7900000.0
2008-04-15 01:00:00,17.623,17.675,17.477,17.666,8250000.0
2008-04-15 01:30:00,17.587,17.684,17.501,17.676,8350000.0
2008-04-15 02:00:00,17.553,17.749,17.514,17.68,8200000.0
2008-04-15 02:30:00,17.616,17.725,17.563,17.649,5000000.0
2008-04-15 03:00:00,17.673,17.712,17.513,17.681,6450000.0
2008-04-15 03:30:00,17.711,17.738,17.537,17.711,6300000.0
2008-04-15 04:00:00,17.594,17.738,17.552,17.668,4100000.0
2008-04-15 04:30:00,17.604,17.755,17.573,17.706,5850000.0
2008-04-15 05:00:00,17.697,17.764,17.574,17.607,4600000.0
2008-04-15 05:30:00,17.585,17.773,17.585,17.734,6050000.0
2008-04-15 06:00:00,17.675,17.809,17.593,17.748,5700000.0
2008-04-15 06:30:00,17.647,17.802,17.593,17.734,8650000.0
2008-04-15 07:00:00,17.646,17.827,17.63,17.733,11850000.0
2008-04-15 07:30:00,17.738,17.856,17.661,17.778,8900000.0
2008-04-15 08:00:00,17.681,17.833,17.627,17.761,10700000.0
2008-04-15 08:30:00,17.701,17.887,17.635,17.807,12350000.0
2008-04-15 09:00:00,17.841,18.01,17.72,17.939,14950000.0
2008-04-15 09:30:00,17.898,18.02,17.793,17.935,14300000.0
2008-04-15 10:00:00,17.969,18.008,17.641,17.68,13650000.0
2008-04-15 10:30:00,17.822,17.911,17.644,17.774,14200000.0
2008-04-15 11:00:00,17.711,17.815,17.592,17.67,13600000.0
2008-04-15 11:30:00,17.697,17.839,17.612,17.78,14000000.0
2008-04-15 12:00:00,17.731,17.93,17.645,17.833,13000000.0
2008-04-15 12:30:00,17.776,17.925,17.688,17.811,13150000.0
2008-04-15 13:00:00,17.879,17.88,17.625,17.769,13500000.0
2008-04-15 13:30:00,17.68,17.879,17.65,17.717,10950000.0
2008-04-15 14:00:00,17.87,17.872,17.656,17.69,13200000.0
2008-04-15 14:30:00,17.73,17.867,17.592,17.838,12500000.0
2008-04-15 15:00:00,17.725,17.85,17.543,17.679,12700000.0
2008-04-15 15:30:00,17.606,17.838,17.548,17.799,14200000.0
2008-04-15 16:00:00,17.739,17.853,17.636,17.782,13450000.0
2008-04-15 16:30:00,17.818,17.833,17.58,17.664,13350000.0
2008-04-15 17:00:00,17.643,17.809,17.585,17.699,13400000.0
2008-04-15 17:30:00,17.759,17.823,17.595,17.782,13850000.0
2008-04-15 18:00:00,17.733,17.833,17.609,17.694,12300000.0
2008-04-15 18:30:00,17.784,17.828,17.609,17.677,13650000.0
2008-04-15 19:00:00,17.711,17.828,17.601,17.624,13300000.0
2008-04-15 19:30:00,17.792,17.808,17.616,17.783,10950000.0
2008-04-15 20:00:00,17.669,17.836,17.596,17.689,8700000.0
2008-04-15 20:30:00,17.72,17.806,17.621,17.667,7600000.0
2008-04-15 21:00:00,17.727,17.826,17.617,17.772,5950000.0
2008-04-15 21:30:00,17.767,17.815,17.63,17.759,5650000.0
2008-04-15 22:00:00,17.802,17.842,17.643,17.803,5450000.0
2008-04-15 22:30:00,17.734,17.842,17.673,17.771,7000000.0
2008-04-15 23:00:00,17.738,17.836,17.665,17.784,3600000.0
2008-04-15 23:30:00,17.759,17.818,17.709,17.776,1000000.0
2008-04-16 00:00:00,17.801,17.825,17.651,17.762,7500000.0
2008-04-16 00:30:00,17.766,17.853,17.669,17.749,4600000.0
2008-04-16 01:00:00,17.757,17.816,17.64,17.799,7650000.0
2008-04-16 01:30:00,17.808,17.818,17.655,17.778,8550000.0
2008-04-16 02:00:00,17.69,17.803,17.589,17.726,8250000.0
2008-04-16 02:30:00,17.472,17.763,17.472,17.638,7050000.0
2008-04-16 03:00:00,17.708,17.759,17.591,17.737,6900000.0
2008-04-16 03:30:00,17.666,17.786,17.559,17.618,7250000.0
2008-04-16 04:00:00,17.701,17.771,17.575,17.724,2900000.0
2008-04-16 04:30:00,17.718,17.814,17.62,17.713,5950000.0
2008-04-16 05:00:00,17.685,17.777,17.617,17.617,4250000.0
2008-04-16 05:30:00,17.627,17.805,17.618,17.72,6250000.0
2008-04-16 06:00:00,17.653,17.791,17.601,17.685,7650000.0
2008-04-16 06:30:00,17.724,17.802,17.612,17.662,4300000.0
2008-04-16 07:00:00,17.666,17.783,17.624,17.643,6350000.0
2008-04-16 07:30:00,17.682,17.868,17.595,17.823,7850000.0
2008-04-16 08:00:00,17.717,17.921,17.676,17.832,11500000.0
2008-04-16 08:30:00,17.768,17.919,17.672,17.783,12300000.0
2008-04-16 09:00:00,17.791,17.909,17.662,17.8,14950000.0
2008-04-16 09:30:00,17.777,17.926,17.682,17.866,12800000.0
2008-04-16 10:00:00,17.884,17.967,17.734,17.77,13700000.0
2008-04-16 10:30:00,17.925,17.979,17.733,17.958,13950000.0
2008-04-16 11:00:00,17.871,18.02,17.812,17.856,13650000.0
2008-04-16 11:30:00,17.878,18.055,17.823,17.966,14000000.0
2008-04-16 12:00:00,17.918,18.029,17.779,17.946,13500000.0
2008-04-16 12:30:00,17.927,18.115,17.824,18.006,12600000.0
2008-04-16 13:00:00,18.077,18.08,17.893,18.032,13500000.0
2008-04-16 13:30:00,17.95,18.11,17.898,17.994,13000000.0
2008-04-16 14:00:00,18.137,18.187,17.934,18.035,13200000.0
2008-04-16 14:30:00,18.106,18.408,18.013,18.369,12800000.0
2008-04-16 15:00:00,18.277,18.414,18.195,18.311,12600000.0
2008-04-16 15:30:00,18.233,18.476,18.181,18.328,13900000.0
2008-04-16 16:00:00,18.262,18.367,18.134,18.252,13450000.0
2008-04-16 16:30:00,18.287,18.493,18.184,18.238,13300000.0
2008-04-16 17:00:00,18.288,18.419,18.166,18.253,13200000.0
2008-04-16 17:30:00,18.308,18.334,18.055,18.236,14150000.0
2008-04-16 18:00:00,18.209,18.334,18.072,18.133,12650000.0
2008-04-16 18:30:00,18.238,18.292,18.097,18.2,13500000.0
2008-04-16 19:00:00,18.2,18.336,18.119,18.144,13650000.0
2008-04-16 19:30:00,18.309,18.349,18.125,18.254,10450000.0
2008-04-16 20:00:00,18.165,18.309,18.089,18.17,11200000.0
2008-04-16 20:30:00,18.198,18.294,18.128,18.247,6000000.0
2008-04-16 21:00:00,18.226,18.33,18.139,18.266,8700000.0
2008-04-16 21:30:00,18.286,18.32,18.119,18.213,8600000.0
2008-04-16 22:00:00,18.3,18.304,18.162,18.222,4650000.0
2008-04-16 22:30:00,18.211,18.305,18.112,18.246,4200000.0
2008-04-16 23:00:00,18.195,18.281,18.164,18.215,1950000.0
2008-04-16 23:30:00,18.164,18.295,18.146,18.188,1150000.0
2008-04-17 00:00:00,18.251,18.329,18.152,18.259,6850000.0
2008-04-17 00:30:00,18.238,18.35,18.165,18.212,4450000.0
2008-04-17 01:00:00,18.162,18.341,18.16,18.277,5900000.0
2008-04-17 01:30:00,18.161,18.33,18.096,18.224,6650000.0
2008-04-17 02:00:00,18.164,18.349,18.142,18.309,7300000.0
2008-04-17 02:30:00,18.233,18.352,18.132,18.227,10150000.0
2008-04-17 03:00:00,18.287,18.427,18.195,18.392,9250000.0
2008-04-17 03:30:00,18.34,18.412,18.18,18.236,8350000.0
2008-04-17 04:00:00,18.375,18.389,18.18,18.354,4050000.0
2008-04-17 04:30:00,18.264,18.412,18.254,18.326,4950000.0
2008-04-17 05:00:00,18.266,18.404,18.247,18.292,4400000.0
2008-04-17 05:30:00,18.371,18.449,18.283,18.377,6450000.0
2008-04-17 06:00:00,18.279,18.456,18.262,18.321,5850000.0
2008-04-17 06:30:00,18.341,18.426,18.221,18.391,6650000.0
2008-04-17 07:00:00,18.301,18.452,18.249,18.286,10550000.0
2008-04-17 07:30:00,18.329,18.476,18.257,18.431,8400000.0
2008-04-17 08:00:00,18.327,18.512,18.295,18.415,10750000.0
2008-04-17 08:30:00,18.333,18.449,18.24,18.321,12450000.0
2008-04-17 09:00:00,18.343,18.452,18.243,18.379,14150000.0
2008-04-17 09:30:00,18.326,18.556,18.189,18.506,12800000.0
2008-04-17 10:00:00,18.549,18.559,18.336,18.362,13650000.0
2008-04-17 10:30:00,18.504,18.612,18.328,18.468,14150000.0
2008-04-17 11:00:00,18.479,18.685,18.408,18.564,12700000.0
2008-04-17 11:30:00,18.583,18.742,18.506,18.631,14000000.0
2008-04-17 12:00:00,18.555,18.696,18.413,18.546,12700000.0
2008-04-17 12:30:00,18.489,18.66,18.448,18.524,13050000.0
2008-04-17 13:00:00,18.609,18.609,18.274,18.398,13500000.0
2008-04-17 13:30:00,18.318,18.454,18.185,18.198,12750000.0
2008-04-17 14:00:00,18.337,18.411,18.147,18.195,13200000.0
2008-04-17 14:30:00,18.283,18.467,18.126,18.41,12800000.0
2008-04-17 15:00:00,18.301,18.461,18.24,18.373,12450000.0
2008-04-17 15:30:00,18.294,18.414,18.185,18.37,13900000.0
2008-04-17 16:00:00,18.297,18.436,18.067,18.168,13500000.0
2008-04-17 16:30:00,18.206,18.27,17.989,18.168,13050000.0
2008-04-17 17:00:00,18.111,18.284,18.058,18.104,13050000.0
2008-04-17 17:30:00,18.17,18.289,18.043,18.218,14250000.0
2008-04-17 18:00:00,18.156,18.281,18.04,18.179,13250000.0
2008-04-17 18:30:00,18.226,18.281,18.062,18.162,13300000.0
2008-04-17 19:00:00,18.186,18.352,18.096,18.096,12800000.0
2008-04-17 19:30:00,18.132,18.287,18.041,18.179,11850000.0
2008-04-17 20:00:00,18.101,18.253,18.027,18.109,10150000.0
2008-04-17 20:30:00,18.136,18.246,18.019,18.186,6050000.0
2008-04-17 21:00:00,18.166,18.25,18.036,18.141,9750000.0
2008-04-17 21:30:00,18.168,18.193,18.005,18.139,10150000.0
2008-04-17 22:00:00,18.16,18.204,17.996,18.113,5950000.0
2008-04-17 22:30:00,18.126,18.224,18.033,18.121,7000000.0
2008-04-17 23:00:00,18.12,18.232,18.08,18.117,3050000.0
2008-04-17 23:30:00,18.094,18.211,18.094,18.181,1350000.0
2008-04-18 00:00:00,18.181,18.288,18.098,18.168,5100000.0
2008-04-18 00:30:00,18.164,18.31,18.096,18.128,4600000.0
2008-04-18 01:00:00,18.206,18.29,18.118,18.262,7600000.0
2008-04-18 01:30:00,18.182,18.296,18.12,18.249,6450000.0
2008-04-18 02:00:00,18.158,18.309,18.078,18.112,8200000.0
2008-04-18 02:30:00,18.144,18.263,18.049,18.203,6150000.0
2008-04-18 03:00:00,18.203,18.25,18.076,18.25,5350000.0
2008-04-18 03:30:00,18.186,18.301,18.09,18.257,6750000.0
2008-04-18 04:00:00,18.154,18.362,18.116,18.241,6850000.0
2008-04-18 04:30:00,18.208,18.337,18.199,18.287,5600000.0
2008-04-18 05:00:00,18.283,18.347,18.152,18.216,5250000.0
2008-04-18 05:30:00,18.308,18.388,18.182,18.331,7250000.0
2008-04-18 06:00:00,18.28,18.422,18.224,18.272,7600000.0
2008-04-18 06:30:00,18.371,18.388,18.22,18.27,5100000.0
2008-04-18 07:00:00,18.245,18.384,18.225,18.284,8000000.0
2008-04-18 07:30:00,18.274,18.381,18.199,18.324,8100000.0
2008-04-18 08:00:00,18.237,18.434,18.207,18.345,10100000.0
2008-04-18 08:30:00,18.272,18.43,18.192,18.267,12000000.0
2008-04-18 09:00:00,18.287,18.417,18.206,18.329,13650000.0
2008-04-18 09:30:00,18.275,18.456,18.142,18.397,12550000.0
2008-04-18 10:00:00,18.409,18.449,18.225,18.257,12750000.0
2008-04-18 10:30:00,18.419,18.456,18.21,18.342,13200000.0
2008-04-18 11:00:00,18.251,18.35,18.088,18.15,13150000.0
2008-04-18 11:30:00,18.185,18.28,18.002,18.098,13450000.0
2008-04-18 12:00:00,18.062,18.175,17.931,18.106,13500000.0
2008-04-18 12:30:00,18.038,18.184,17.919,18.045,13300000.0
2008-04-18 13:00:00,18.136,18.179,17.884,18.044,13100000.0
2008-04-18 13:30:00,17.963,18.123,17.668,17.699,12550000.0
2008-04-18 14:00:00,17.836,17.888,17.379,17.42,13200000.0
2008-04-18 14:30:00,17.502,17.623,17.211,17.616,12650000.0
2008-04-18 15:00:00,17.509,17.676,17.408,17.484,12850000.0
2008-04-18 15:30:00,17.419,17.649,17.376,17.527,14050000.0
2008-04-18 16:00:00,17.487,17.613,17.319,17.527,13200000.0
2008-04-18 16:30:00,17.549,17.729,17.452,17.559,13300000.0
2008-04-18 17:00:00,17.54,17.943,17.479,17.787,13500000.0
2008-04-18 17:30:00,17.778,17.946,17.669,17.868,14050000.0
2008-04-18 18:00:00,17.831,17.892,17.651,17.732,12850000.0
2008-04-18 18:30:00,17.819,17.897,17.657,17.737,13850000.0
2008-04-18 19:00:00,17.768,17.911,17.644,17.647,13950000.0
2008-04-18 19:30:00,17.796,17.845,17.587,17.818,11500000.0
2008-04-18 20:00:00,17.747,17.892,17.643,17.73,9550000.0
2008-04-18 20:30:00,17.781,17.897,17.688,17.717,7300000.0
2008-04-18 21:00:00,17.785,17.879,17.675,17.797,8700000.0
2008-04-18 21:30:00,17.813,17.881,17.62,17.773,10650000.0
2008-04-18 22:00:00,17.82,17.836,17.657,17.716,6600000.0
2008-04-18 22:30:00,17.761,17.832,17.647,17.743,7000000.0
2008-04-20 23:00:00,17.748,17.858,17.657,17.788,3400000.0
2008-04-20 23:30:00,17.714,17.839,17.705,17.808,1550000.0
2008-04-21 00:00:00,17.809,17.888,17.694,17.747,8550000.0
2008-04-21 00:30:00,17.736,17.894,17.706,17.799,6050000.0
2008-04-21 01:00:00,17.776,17.871,17.674,17.852,8300000.0
2008-04-21 01:30:00,17.789,17.917,17.665,17.786,11350000.0
2008-04-21 02:00:00,17.855,17.903,17.705,17.832,10700000.0
2008-04-21 02:30:00,17.882,17.956,17.772,17.808,7250000.0
2008-04-21 03:00:00,17.889,17.922,17.755,17.824,7000000.0
2008-04-21 03:30:00,17.881,17.95,17.749,17.845,8300000.0
2008-04-21 04:00:00,17.801,17.951,17.757,17.812,3750000.0
2008-04-21 04:30:00,17.808,17.93,17.74,17.818,5550000.0
2008-04-21 05:00:00,17.816,17.911,17.702,17.806,6150000.0
2008-04-21 05:30:00,17.81,17.911,17.708,17.88,4800000.0
2008-04-21 06:00:00,17.863,17.914,17.715,17.883,8500000.0
2008-04-21 06:30:00,17.809,17.916,17.676,17.755,9550000.0
2008-04-21 07:00:00,17.717,17.895,17.599,17.746,9900000.0
2008-04-21 07:30:00,17.744,17.842,17.507,17.656,10550000.0
2008-04-21 08:00:00,17.732,17.802,17.539,17.737,10750000.0
2008-04-21 08:30:00,17.605,17.764,17.566,17.67,13100000.0
2008-04-21 09:00:00,17.638,17.829,17.61,17.744,12900000.0
2008-04-21 09:30:00,17.7,17.896,17.634,17.822,12100000.0
2008-04-21 10:00:00,17.881,17.924,17.623,17.764,13750000.0
2008-04-21 10:30:00,17.718,17.87,17.605,17.699,13050000.0
2008-04-21 11:00:00,17.776,17.87,17.578,17.733,12000000.0
2008-04-21 11:30:00,17.707,17.835,17.585,17.727,13200000.0
2008-04-21 12:00:00,17.781,17.847,17.627,17.673,13850000.0
2008-04-21 12:30:00,17.737,17.839,17.604,17.681,12350000.0
2008-04-21 13:00:00,17.793,17.909,17.642,17.804,12500000.0
2008-04-21 13:30:00,17.737,17.937,17.671,17.861,13200000.0
2008-04-21 14:00:00,17.716,17.868,17.655,17.739,12150000.0
2008-04-21 14:30:00,17.835,17.946,17.646,17.78,13500000.0
2008-04-21 15:00:00,17.726,17.809,17.468,17.545,13050000.0
2008-04-21 15:30:00,17.587,17.632,17.343,17.466,13500000.0
2008-04-21 16:00:00,17.513,17.751,17.369,17.569,14000000.0
2008-04-21 16:30:00,17.538,17.659,17.41,17.501,13600000.0
2008-04-21 17:00:00,17.601,17.601,17.193,17.335,13950000.0
2008-04-21 17:30:00,17.212,17.383,17.148,17.339,13650000.0
2008-04-21 18:00:00,17.321,17.426,17.15,17.283,14450000.0
2008-04-21 18:30:00,17.346,17.43,17.193,17.322,14950000.0
2008-04-21 19:00:00,17.298,17.445,17.177,17.241,12800000.0
2008-04-21 19:30:00,17.342,17.415,17.204,17.286,10700000.0
2008-04-21 20:00:00,17.364,17.469,17.257,17.374,8900000.0
2008-04-21 20:30:00,17.367,17.507,17.309,17.324,10100000.0
2008-04-21 21:00:00,17.324,17.468,17.252,17.374,6850000.0
2008-04-21 21:30:00,17.322,17.448,17.243,17.297,8950000.0
2008-04-21 22:00:00,17.381,17.463,17.248,17.379,5450000.0
2008-04-21 22:30:00,17.287,17.455,17.237,17.395,4950000.0
2008-04-21 23:00:00,17.334,17.441,17.279,17.326,4300000.0
2008-04-21 23:30:00,17.334,17.395,17.192,17.333,2550000.0
2008-04-22 00:00:00,17.22,17.492,17.215,17.401,8200000.0
2008-04-22 00:30:00,17.388,17.458,17.232,17.39,7650000.0
2008-04-22 01:00:00,17.291,17.431,17.242,17.314,7500000.0
2008-04-22 01:30:00,17.399,17.432,17.258,17.309,6650000.0
2008-04-22 02:00:00,17.323,17.431,17.27,17.401,5850000.0
2008-04-22 02:30:00,17.388,17.455,17.229,17.33,10350000.0
2008-04-22 03:00:00,17.302,17.408,17.197,17.342,5900000.0
2008-04-22 03:30:00,17.341,17.422,17.224,17.349,10300000.0
2008-04-22 04:00:00,17.366,17.44,17.245,17.411,7000000.0
2008-04-22 04:30:00,17.333,17.49,17.275,17.353,7200000.0
2008-04-22 05:00:00,17.321,17.479,17.236,17.366,7050000.0
2008-04-22 05:30:00,17.33,17.454,17.262,17.417,5350000.0
2008-04-22 06:00:00,17.379,17.44,17.269,17.426,6300000.0
2008-04-22 06:30:00,17.406,17.461,17.262,17.398,5600000.0
2008-04-22 07:00:00,17.441,17.493,17.253,17.309,8950000.0
2008-04-22 07:30:00,17.291,17.455,17.216,17.266,10250000.0
2008-04-22 08:00:00,17.347,17.458,17.227,17.395,10300000.0
2008-04-22 08:30:00,17.239,17.419,17.147,17.237,13600000.0
2008-04-22 09:00:00,17.229,17.447,17.191,17.397,12750000.0
2008-04-22 09:30:00,17.363,17.506,17.24,17.381,12000000.0
2008-04-22 10:00:00,17.463,17.603,17.312,17.511,13750000.0
2008-04-22 10:30:00,17.482,17.602,17.369,17.434,13200000.0
2008-04-22 11:00:00,17.489,17.62,17.432,17.541,12750000.0
2008-04-22 11:30:00,17.51,17.617,17.388,17.488,13200000.0
2008-04-22 12:00:00,17.55,17.566,17.331,17.404,13950000.0
2008-04-22 12:30:00,17.519,17.594,17.348,17.422,12400000.0
2008-04-22 13:00:00,17.53,17.63,17.378,17.528,12600000.0
2008-04-22 13:30:00,17.456,17.613,17.395,17.599,13200000.0
2008-04-22 14:00:00,17.491,17.657,17.433,17.539,12900000.0
2008-04-22 14:30:00,17.609,17.692,17.395,17.558,13400000.0
2008-04-22 15:00:00,17.464,17.567,17.348,17.418,12800000.0
2008-04-22 15:30:00,17.463,17.609,17.298,17.474,13500000.0
2008-04-22 16:00:00,17.401,17.595,17.352,17.515,13750000.0
2008-04-22 16:30:00,17.575,17.759,17.442,17.54,14000000.0
2008-04-22 17:00:00,17.538,17.714,17.4,17.664,13950000.0
2008-04-22 17:30:00,17.548,17.722,17.48,17.69,13650000.0
2008-04-22 18:00:00,17.674,17.938,17.596,17.789,14300000.0
2008-04-22 18:30:00,17.841,17.91,17.64,17.744,14600000.0
2008-04-22 19:00:00,17.711,17.792,17.537,17.582,12450000.0
2008-04-22 19:30:00,17.574,17.739,17.503,17.585,11450000.0
2008-04-22 20:00:00,17.688,17.716,17.496,17.677,9750000.0
2008-04-22 20:30:00,17.587,17.694,17.494,17.558,9100000.0
2008-04-22 21:00:00,17.545,17.691,17.434,17.556,9400000.0
2008-04-22 21:30:00,17.556,17.667,17.467,17.515,9100000.0
2008-04-22 22:00:00,17.628,17.657,17.478,17.617,5600000.0
2008-04-22 22:30:00,17.636,17.654,17.462,17.593,7700000.0
2008-04-22 23:00:00,17.601,17.678,17.486,17.574,4600000.0
2008-04-22 23:30:00,17.554,17.605,17.509,17.592,1650000.0
2008-04-23 00:00:00,17.545,17.679,17.428,17.646,7150000.0
2008-04-23 00:30:00,17.64,17.697,17.474,17.697,5500000.0
2008-04-23 01:00:00,17.626,17.7,17.485,17.571,10450000.0
2008-04-23 01:30:00,17.648,17.791,17.517,17.626,6700000.0
2008-04-23 02:00:00,17.642,17.752,17.557,17.674,11400000.0
2008-04-23 02:30:00,17.721,17.786,17.525,17.696,11100000.0
2008-04-23 03:00:00,17.629,17.746,17.562,17.635,5600000.0
2008-04-23 03:30:00,17.722,17.757,17.565,17.654,8400000.0
2008-04-23 04:00:00,17.554,17.725,17.53,17.588,6950000.0
2008-04-23 04:30:00,17.612,17.721,17.516,17.583,8100000.0
2008-04-23 05:00:00,17.571,17.758,17.541,17.621,8000000.0
2008-04-23 05:30:00,17.604,17.711,17.487,17.672,5400000.0
2008-04-23 06:00:00,17.659,17.707,17.523,17.701,7200000.0
2008-04-23 06:30:00,17.633,17.714,17.545,17.657,9500000.0
2008-04-23 07:00:00,17.605,17.742,17.484,17.597,8700000.0
2008-04-23 07:30:00,17.565,17.703,17.504,17.514,9450000.0
2008-04-23 08:00:00,17.618,17.694,17.448,17.672,11200000.0
2008-04-23 08:30:00,17.52,17.67,17.475,17.539,12700000.0
2008-04-23 09:00:00,17.526,17.674,17.444,17.572,12600000.0
2008-04-23 09:30:00,17.504,17.729,17.446,17.689,12000000.0
2008-04-23 10:00:00,17.747,17.843,17.597,17.73,14050000.0
2008-04-23 10:30:00,17.78,17.807,17.57,17.593,13100000.0
2008-04-23 11:00:00,17.687,17.778,17.502,17.613,12650000.0
2008-04-23 11:30:00,17.584,17.696,17.438,17.533,13400000.0
2008-04-23 12:00:00,17.548,17.669,17.437,17.494,14000000.0
2008-04-23 12:30:00,17.592,17.603,17.379,17.41,12750000.0
2008-04-23 13:00:00,17.535,17.588,17.357,17.539,12200000.0
2008-04-23 13:30:00,17.459,17.571,17.234,17.374,13200000.0
2008-04-23 14:00:00,17.248,17.399,17.07,17.079,12950000.0
2008-04-23 14:30:00,17.172,17.288,17.006,17.273,13700000.0
2008-04-23 15:00:00,17.168,17.256,16.936,17.025,13200000.0
2008-04-23 15:30:00,17.002,17.162,16.841,17.009,13600000.0
2008-04-23 16:00:00,16.949,17.221,16.948,17.042,13800000.0
2008-04-23 16:30:00,17.053,17.189,16.935,17.076,13950000.0
2008-04-23 17:00:00,17.16,17.365,16.987,17.33,13300000.0
2008-04-23 17:30:00,17.196,17.356,17.112,17.249,13200000.0
2008-04-23 18:00:00,17.234,17.328,17.121,17.229,14700000.0
2008-04-23 18:30:00,17.279,17.325,17.086,17.208,14850000.0
2008-04-23 19:00:00,17.166,17.254,17.017,17.058,12600000.0
2008-04-23 19:30:00,17.067,17.185,17.001,17.042,10000000.0
2008-04-23 20:00:00,17.104,17.202,16.985,17.062,8350000.0
2008-04-23 20:30:00,17.054,17.174,16.963,16.972,9150000.0
2008-04-23 21:00:00,16.97,17.135,16.939,17.042,8900000.0
2008-04-23 21:30:00,17.006,17.234,16.985,17.034,10800000.0
2008-04-23 22:00:00,17.026,17.189,17.016,17.129,7250000.0
2008-04-23 22:30:00,16.986,17.129,16.946,17.022,4850000.0
2008-04-23 23:00:00,17.063,17.14,16.948,16.996,4050000.0
2008-04-23 23:30:00,17.008,17.103,16.953,17.036,1250000.0
2008-04-24 00:00:00,16.966,17.166,16.919,16.963,10500000.0
2008-04-24 00:30:00,17.083,17.136,16.954,17.047,9650000.0
2008-04-24 01:00:00,16.991,17.137,16.933,17.076,7000000.0
2008-04-24 01:30:00,17.083,17.147,16.939,16.939,10100000.0
2008-04-24 02:00:00,17.097,17.2,16.97,17.119,8900000.0
2008-04-24 02:30:00,17.11,17.22,17.023,17.138,10000000.0
2008-04-24 03:00:00,17.157,17.177,16.971,17.06,10150000.0
2008-04-24 03:30:00,17.125,17.146,16.922,17.02,11300000.0
2008-04-24 04:00:00,16.97,17.135,16.959,17.111,4200000.0
2008-04-24 04:30:00,17.078,17.165,17.012,17.066,2850000.0
2008-04-24 05:00:00,17.038,17.154,16.976,17.061,4350000.0
2008-04-24 05:30:00,17.04,17.154,16.974,17.149,6250000.0
2008-04-24 06:00:00,17.081,17.163,16.981,17.12,7150000.0
2008-04-24 06:30:00,17.132,17.159,16.978,17.081,9850000.0
2008-04-24 07:00:00,17.104,17.165,16.959,17.071,10150000.0
2008-04-24 07:30:00,17.023,17.149,16.966,17.009,8950000.0
2008-04-24 08:00:00,17.111,17.163,16.964,17.136,11550000.0
2008-04-24 08:30:00,16.958,17.161,16.919,17.037,13000000.0
2008-04-24 09:00:00,17.033,17.159,16.941,17.093,12750000.0
2008-04-24 09:30:00,17.057,17.152,16.938,17.015,11250000.0
2008-04-24 10:00:00,17.066,17.093,16.824,16.968,14050000.0
2008-04-24 10:30:00,16.912,17.024,16.812,16.867,13150000.0
2008-04-24 11:00:00,16.929,17.02,16.797,16.994,13000000.0
2008-04-24 11:30:00,16.95,17.076,16.828,17.025,13450000.0
2008-04-24 12:00:00,17.08,17.166,16.906,16.952,14050000.0
2008-04-24 12:30:00,17.029,17.096,16.868,16.93,12950000.0
2008-04-24 13:00:00,17.048,17.138,16.819,16.942,12600000.0
2008-04-24 13:30:00,16.929,17.082,16.864,17.067,12800000.0
2008-04-24 14:00:00,16.937,17.147,16.888,17.042,13050000.0
2008-04-24 14:30:00,17.098,17.144,16.86,17.022,13450000.0
2008-04-24 15:00:00,16.947,17.038,16.573,16.694,12950000.0
2008-04-24 15:30:00,16.663,16.861,16.586,16.755,13300000.0
2008-04-24 16:00:00,16.839,16.903,16.654,16.736,13400000.0
2008-04-24 16:30:00,16.819,16.925,16.608,16.72,14000000.0
2008-04-24 17:00:00,16.685,16.836,16.544,16.708,14000000.0
2008-04-24 17:30:00,16.568,16.761,16.514,16.725,13500000.0
2008-04-24 18:00:00,16.701,16.757,16.489,16.612,14850000.0
2008-04-24 18:30:00,16.663,16.771,16.522,16.677,14550000.0
2008-04-24 19:00:00,16.648,16.725,16.449,16.562,12450000.0
2008-04-24 19:30:00,16.569,16.711,16.486,16.536,12350000.0
2008-04-24 20:00:00,16.586,16.702,16.514,16.631,8600000.0
2008-04-24 20:30:00,16.584,16.727,16.531,16.589,8300000.0
2008-04-24 21:00:00,16.594,16.735,16.517,16.606,7550000.0
2008-04-24 21:30:00,16.591,16.718,16.543,16.56,7250000.0
2008-04-24 22:00:00,16.639,16.742,16.576,16.709,4750000.0
2008-04-24 22:30:00,16.644,16.753,16.577,16.65,7350000.0
2008-04-24 23:00:00,16.706,16.733,16.561,16.661,5050000.0
2008-04-24 23:30:00,16.674,16.742,16.583,16.683,1850000.0
2008-04-25 00:00:00,16.559,16.739,16.495,16.575,8150000.0
2008-04-25 00:30:00,16.704,16.745,16.566,16.628,7150000.0
2008-04-25 01:00:00,16.657,16.762,16.568,16.616,7550000.0
2008-04-25 01:30:00,16.685,16.735,16.563,16.644,5000000.0
2008-04-25 02:00:00,16.618,16.722,16.551,16.668,8700000.0
2008-04-25 02:30:00,16.673,16.756,16.537,16.676,7550000.0
2008-04-25 03:00:00,16.574,16.734,16.536,16.624,7400000.0
2008-04-25 03:30:00,16.662,16.73,16.542,16.691,8950000.0
2008-04-25 04:00:00,16.546,16.709,16.524,16.684,7950000.0
2008-04-25 04:30:00,16.579,16.711,16.525,16.621,5850000.0
2008-04-25 05:00:00,16.628,16.732,16.483,16.655,9400000.0
2008-04-25 05:30:00,16.613,16.739,16.571,16.735,7900000.0
2008-04-25 06:00:00,16.682,16.74,16.533,16.707,10100000.0
2008-04-25 06:30:00,16.715,16.747,16.55,16.612,10100000.0
2008-04-25 07:00:00,16.709,16.741,16.555,16.656,9150000.0
2008-04-25 07:30:00,16.626,16.746,16.57,16.585,8950000.0
2008-04-25 08:00:00,16.707,16.784,16.555,16.718,11450000.0
2008-04-25 08:30:00,16.569,16.758,16.531,16.624,13850000.0
2008-04-25 09:00:00,16.612,16.733,16.518,16.644,12300000.0
2008-04-25 09:30:00,16.572,16.66,16.235,16.353,12550000.0
2008-04-25 10:00:00,16.413,16.529,16.254,16.457,14050000.0
2008-04-25 10:30:00,16.457,16.586,16.327,16.385,13550000.0
2008-04-25 11:00:00,16.421,16.569,16.311,16.478,13200000.0
2008-04-25 11:30:00,16.457,16.633,16.378,16.529,13500000.0
2008-04-25 12:00:00,16.575,16.661,16.382,16.48,14100000.0
2008-04-25 12:30:00,16.59,16.684,16.446,16.53,12950000.0
2008-04-25 13:00:00,16.596,16.744,16.458,16.701,12750000.0
2008-04-25 13:30:00,16.568,16.777,16.525,16.691,13200000.0
2008-04-25 14:00:00,16.558,16.764,16.481,16.662,12450000.0
2008-04-25 14:30:00,16.751,16.806,16.52,16.777,13350000.0
2008-04-25 15:00:00,16.709,16.89,16.623,16.741,13350000.0
2008-04-25 15:30:00,16.766,16.849,16.604,16.723,13400000.0
2008-04-25 16:00:00,16.647,16.786,16.509,16.58,13550000.0
2008-04-25 16:30:00,16.558,16.859,16.533,16.728,14100000.0
2008-04-25 17:00:00,16.821,16.86,16.624,16.837,13700000.0
2008-04-25 17:30:00,16.699,16.865,16.605,16.789,12950000.0
2008-04-25 18:00:00,16.76,16.853,16.573,16.678,14750000.0
2008-04-25 18:30:00,16.734,16.829,16.613,16.735,14000000.0
2008-04-25 19:00:00,16.7,16.874,16.616,16.716,12650000.0
2008-04-25 19:30:00,16.715,16.881,16.66,16.733,10900000.0
2008-04-25 20:00:00,16.832,16.85,16.659,16.712,7200000.0
2008-04-25 20:30:00,16.707,16.833,16.666,16.708,6250000.0
2008-04-25 21:00:00,16.704,16.841,16.648,16.735,9350000.0
2008-04-25 21:30:00,16.734,16.833,16.636,16.801,6800000.0
2008-04-25 22:00:00,16.766,16.832,16.671,16.773,5200000.0
2008-04-25 22:30:00,16.774,16.846,16.667,16.793,4050000.0
2008-04-27 23:00:00,16.764,16.813,16.709,16.73,1500000.0
2008-04-27 23:30:00,16.811,16.827,16.73,16.771,1600000.0
2008-04-28 00:00:00,16.659,16.919,16.622,16.75,11500000.0
2008-04-28 00:30:00,16.847,16.873,16.686,16.732,9450000.0
2008-04-28 01:00:00,16.733,16.884,16.67,16.796,11150000.0
2008-04-28 01:30:00,16.841,16.907,16.691,16.839,10250000.0
2008-04-28 02:00:00,16.814,16.921,16.72,16.792,9300000.0
2008-04-28 02:30:00,16.902,16.919,16.734,16.866,9950000.0
2008-04-28 03:00:00,16.873,16.95,16.751,16.866,11150000.0
2008-04-28 03:30:00,16.791,16.966,16.785,16.921,8700000.0
2008-04-28 04:00:00,16.778,16.929,16.778,16.925,5300000.0
2008-04-28 04:30:00,16.884,16.977,16.775,16.888,5800000.0
2008-04-28 05:00:00,16.874,16.983,16.761,16.861,10050000.0
2008-04-28 05:30:00,16.85,16.975,16.766,16.96,7350000.0
2008-04-28 06:00:00,16.9,16.991,16.787,16.96,7850000.0
2008-04-28 06:30:00,16.885,17.0,16.747,16.882,12150000.0
2008-04-28 07:00:00,16.92,17.001,16.769,16.865,8900000.0
2008-04-28 07:30:00,16.841,16.973,16.782,16.828,8750000.0
2008-04-28 08:00:00,16.921,16.988,16.774,16.947,9700000.0
2008-04-28 08:30:00,16.83,16.993,16.718,16.883,12900000.0
2008-04-28 09:00:00,16.836,16.965,16.739,16.893,12550000.0
2008-04-28 09:30:00,16.887,17.068,16.758,16.895,12400000.0
2008-04-28 10:00:00,16.948,16.965,16.738,16.891,13600000.0
2008-04-28 10:30:00,16.843,16.946,16.714,16.756,13250000.0
2008-04-28 11:00:00,16.847,16.96,16.741,16.903,12400000.0
2008-04-28 11:30:00,16.903,16.992,16.757,16.863,13400000.0
2008-04-28 12:00:00,16.949,16.992,16.779,16.867,13450000.0
2008-04-28 12:30:00,16.956,17.013,16.786,16.834,12750000.0
2008-04-28 13:00:00,16.933,16.984,16.748,16.865,12150000.0
2008-04-28 13:30:00,16.782,16.943,16.698,16.861,12300000.0
2008-04-28 14:00:00,16.716,16.946,16.716,16.82,12350000.0
2008-04-28 14:30:00,16.842,16.937,16.664,16.78,13650000.0
2008-04-28 15:00:00,16.716,16.896,16.643,16.788,13250000.0
2008-04-28 15:30:00,16.749,16.912,16.645,16.806,13250000.0
2008-04-28 16:00:00,16.825,16.976,16.712,16.883,13450000.0
2008-04-28 16:30:00,16.956,17.095,16.796,16.996,13950000.0
2008-04-28 17:00:00,17.073,17.119,16.886,17.027,13350000.0
2008-04-28 17:30:00,16.908,17.048,16.835,17.01,13400000.0
2008-04-28 18:00:00,16.982,17.04,16.771,16.882,13950000.0
2008-04-28 18:30:00,16.929,17.027,16.801,16.949,13750000.0
2008-04-28 19:00:00,16.922,17.046,16.834,16.889,12250000.0
2008-04-28 19:30:00,16.989,17.011,16.826,16.898,8850000.0
2008-04-28 20:00:00,16.95,17.014,16.838,16.901,7250000.0
2008-04-28 20:30:00,16.884,17.003,16.812,16.841,8950000.0
2008-04-28 21:00:00,16.82,17.04,16.758,16.868,9150000.0
2008-04-28 21:30:00,16.872,17.036,16.775,16.836,9950000.0
2008-04-28 22:00:00,16.96,17.014,16.824,16.975,5450000.0
2008-04-28 22:30:00,16.875,16.996,16.806,16.891,5650000.0
2008-04-28 23:00:00,16.834,17.007,16.826,16.933,3350000.0
2008-04-28 23:30:00,16.924,16.971,16.789,16.826,2300000.0
2008-04-29 00:00:00,16.834,17.049,16.806,16.906,5850000.0
2008-04-29 00:30:00,16.978,17.041,16.824,16.947,6350000.0
2008-04-29 01:00:00,16.922,17.025,16.819,16.896,6950000.0
2008-04-29 01:30:00,16.968,17.022,16.809,16.87,6000000.0
2008-04-29 02:00:00,16.92,17.033,16.843,16.956,5350000.0
2008-04-29 02:30:00,16.959,17.055,16.823,16.917,7450000.0
2008-04-29 03:00:00,16.884,16.99,16.796,16.882,8800000.0
2008-04-29 03:30:00,16.953,17.024,16.777,16.894,8700000.0
2008-04-29 04:00:00,16.844,16.956,16.774,16.934,5150000.0
2008-04-29 04:30:00,16.912,16.948,16.789,16.818,4700000.0
2008-04-29 05:00:00,16.848,16.948,16.716,16.833,8350000.0
2008-04-29 05:30:00,16.767,16.967,16.767,16.868,5350000.0
2008-04-29 06:00:00,16.869,16.961,16.73,16.885,5200000.0
2008-04-29 06:30:00,16.895,16.959,16.75,16.914,6300000.0
2008-04-29 07:00:00,16.92,16.961,16.742,16.851,7550000.0
2008-04-29 07:30:00,16.822,16.934,16.737,16.851,8650000.0
2008-04-29 08:00:00,16.901,16.933,16.749,16.892,10700000.0
2008-04-29 08:30:00,16.757,16.934,16.704,16.781,12300000.0
2008-04-29 09:00:00,16.784,16.897,16.665,16.823,13200000.0
2008-04-29 09:30:00,16.763,16.876,16.652,16.781,11500000.0
2008-04-29 10:00:00,16.856,16.899,16.639,16.828,13600000.0
2008-04-29 10:30:00,16.821,16.944,16.666,16.717,12500000.0
2008-04-29 11:00:00,16.794,16.901,16.696,16.798,12250000.0
2008-04-29 11:30:00,16.77,16.867,16.646,16.699,12450000.0
2008-04-29 12:00:00,16.781,16.809,16.604,16.665,13900000.0
2008-04-29 12:30:00,16.733,16.816,16.581,16.666,12750000.0
2008-04-29 13:00:00,16.768,16.804,16.56,16.693,12650000.0
2008-04-29 13:30:00,16.597,16.734,16.519,16.73,13200000.0
2008-04-29 14:00:00,16.569,16.75,16.494,16.499,12650000.0
2008-04-29 14:30:00,16.577,16.598,16.312,16.525,13600000.0
2008-04-29 15:00:00,16.424,16.574,16.338,16.459,12400000.0
2008-04-29 15:30:00,16.464,16.662,16.349,16.576,13500000.0
2008-04-29 16:00:00,16.622,16.683,16.418,16.521,13300000.0
2008-04-29 16:30:00,16.563,16.691,16.409,16.526,13950000.0
2008-04-29 17:00:00,16.619,16.627,16.364,16.541,13800000.0
2008-04-29 17:30:00,16.371,16.571,16.343,16.516,13900000.0
2008-04-29 18:00:00,16.506,16.586,16.263,16.403,14600000.0
2008-04-29 18:30:00,16.449,16.585,16.327,16.504,14550000.0
2008-04-29 19:00:00,16.499,16.625,16.349,16.444,12200000.0
2008-04-29 19:30:00,16.413,16.572,16.373,16.423,9900000.0
2008-04-29 20:00:00,16.522,16.56,16.355,16.424,8550000.0
2008-04-29 20:30:00,16.418,16.588,16.361,16.516,9950000.0
2008-04-29 21:00:00,16.428,16.598,16.329,16.416,10500000.0
2008-04-29 21:30:00,16.424,16.538,16.334,16.504,13750000.0
2008-04-29 22:00:00,16.512,16.557,16.359,16.528,8250000.0
2008-04-29 22:30:00,16.486,16.587,16.377,16.467,7250000.0
2008-04-29 23:00:00,16.518,16.552,16.385,16.47,5250000.0
2008-04-29 23:30:00,16.464,16.511,16.456,16.456,900000.0
2008-04-30 00:00:00,16.397,16.579,16.362,16.393,10200000.0
2008-04-30 00:30:00,16.542,16.612,16.375,16.557,9600000.0
2008-04-30 01:00:00,16.441,16.576,16.371,16.456,6450000.0
2008-04-30 01:30:00,16.56,16.622,16.403,16.514,10300000.0
2008-04-30 02:00:00,16.537,16.597,16.381,16.497,7450000.0
2008-04-30 02:30:00,16.471,16.582,16.397,16.535,7950000.0
2008-04-30 03:00:00,16.454,16.611,16.416,16.491,7050000.0
2008-04-30 03:30:00,16.477,16.602,16.364,16.525,11050000.0
2008-04-30 04:00:00,16.537,16.57,16.383,16.554,7700000.0
2008-04-30 04:30:00,16.468,16.607,16.361,16.458,8400000.0
2008-04-30 05:00:00,16.443,16.551,16.308,16.442,8650000.0
2008-04-30 05:30:00,16.423,16.532,16.307,16.5,7950000.0
2008-04-30 06:00:00,16.479,16.515,16.344,16.477,5750000.0
2008-04-30 06:30:00,16.483,16.539,16.324,16.442,9200000.0
2008-04-30 07:00:00,16.506,16.554,16.347,16.428,6500000.0
2008-04-30 07:30:00,16.42,16.536,16.349,16.391,7750000.0
2008-04-30 08:00:00,16.501,16.576,16.363,16.552,10050000.0
2008-04-30 08:30:00,16.408,16.574,16.346,16.458,11200000.0
2008-04-30 09:00:00,16.439,16.583,16.377,16.509,11050000.0
2008-04-30 09:30:00,16.454,16.567,16.327,16.414,12050000.0
2008-04-30 10:00:00,16.473,16.507,16.273,16.386,13950000.0
2008-04-30 10:30:00,16.426,16.466,16.206,16.296,13350000.0
2008-04-30 11:00:00,16.333,16.512,16.272,16.493,12750000.0
2008-04-30 11:30:00,16.432,16.526,16.288,16.387,12650000.0
2008-04-30 12:00:00,16.45,16.47,16.223,16.301,14050000.0
2008-04-30 12:30:00,16.399,16.471,16.258,16.325,12850000.0
2008-04-30 13:00:00,16.446,16.544,16.284,16.501,12650000.0
2008-04-30 13:30:00,16.412,16.58,16.352,16.549,13200000.0
2008-04-30 14:00:00,16.433,16.632,16.394,16.465,13550000.0
2008-04-30 14:30:00,16.548,16.692,16.45,16.616,13550000.0
2008-04-30 15:00:00,16.542,16.686,16.465,16.559,13000000.0
2008-04-30 15:30:00,16.57,16.76,16.451,16.635,13250000.0
2008-04-30 16:00:00,16.685,16.749,16.506,16.617,13750000.0
2008-04-30 16:30:00,16.626,16.701,16.45,16.497,13750000.0
2008-04-30 17:00:00,16.473,16.726,16.408,16.628,13850000.0
2008-04-30 17:30:00,16.49,16.627,16.411,16.568,13600000.0
2008-04-30 18:00:00,16.552,16.65,16.445,16.543,14450000.0
2008-04-30 18:30:00,16.572,16.66,16.449,16.524,14750000.0
2008-04-30 19:00:00,16.536,16.623,16.319,16.414,12600000.0
2008-04-30 19:30:00,16.465,16.56,16.358,16.418,9700000.0
2008-04-30 20:00:00,16.431,16.63,16.379,16.502,13150000.0
2008-04-30 20:30:00,16.509,16.799,16.439,16.758,14050000.0
2008-04-30 21:00:00,16.685,16.828,16.588,16.685,12050000.0
2008-04-30 21:30:00,16.691,16.839,16.626,16.67,9750000.0
2008-04-30 22:00:00,16.782,16.878,16.661,16.809,10750000.0
2008-04-30 22:30:00,16.809,16.852,16.676,16.764,7050000.0
2008-04-30 23:00:00,16.831,16.849,16.697,16.721,4200000.0
2008-04-30 23:30:00,16.764,16.841,16.671,16.786,1950000.0
2008-05-01 00:00:00,16.662,16.855,16.634,16.666,9700000.0
2008-05-01 00:30:00,16.789,16.837,16.625,16.805,8950000.0
2008-05-01 01:00:00,16.701,16.829,16.632,16.724,7000000.0
2008-05-01 01:30:00,16.785,16.863,16.631,16.788,10150000.0
2008-05-01 02:00:00,16.752,16.88,16.64,16.833,9400000.0
2008-05-01 02:30:00,16.801,17.009,16.726,16.93,13250000.0
2008-05-01 03:00:00,16.962,16.992,16.793,16.873,11200000.0
2008-05-01 03:30:00,16.922,17.025,16.821,16.94,12650000.0
2008-05-01 04:00:00,16.846,16.996,16.769,16.923,8450000.0
2008-05-01 04:30:00,16.921,16.977,16.775,16.846,7850000.0
2008-05-01 05:00:00,16.825,16.946,16.75,16.876,9550000.0
2008-05-01 05:30:00,16.829,16.956,16.748,16.925,8750000.0
2008-05-01 06:00:00,16.907,16.968,16.747,16.923,8600000.0
2008-05-01 06:30:00,16.924,16.984,16.779,16.896,11400000.0
2008-05-01 07:00:00,16.927,16.993,16.757,16.933,7350000.0
2008-05-01 07:30:00,16.85,16.998,16.772,16.868,7800000.0
2008-05-01 08:00:00,16.929,16.968,16.748,16.947,10950000.0
2008-05-01 08:30:00,16.761,16.99,16.751,16.857,13250000.0
2008-05-01 09:00:00,16.821,16.979,16.684,16.819,12150000.0
2008-05-01 09:30:00,16.759,16.877,16.638,16.778,12750000.0
2008-05-01 10:00:00,16.825,16.855,16.587,16.709,14000000.0
2008-05-01 10:30:00,16.737,16.792,16.478,16.478,13500000.0
2008-05-01 11:00:00,16.563,16.695,16.494,16.612,12850000.0
2008-05-01 11:30:00,16.557,16.808,16.421,16.682,12950000.0
2008-05-01 12:00:00,16.75,16.841,16.612,16.672,14050000.0
2008-05-01 12:30:00,16.759,16.787,16.46,16.511,13000000.0
2008-05-01 13:00:00,16.627,16.722,16.441,16.665,12750000.0
2008-05-01 13:30:00,16.552,16.691,16.475,16.642,13200000.0
2008-05-01 14:00:00,16.513,16.689,16.44,16.537,12350000.0
2008-05-01 14:30:00,16.634,16.661,16.23,16.386,13450000.0
2008-05-01 15:00:00,16.322,16.486,16.233,16.317,12700000.0
2008-05-01 15:30:00,16.228,16.36,15.968,16.14,13350000.0
2008-05-01 16:00:00,16.085,16.219,15.902,15.97,13750000.0
2008-05-01 16:30:00,16.03,16.134,15.835,16.015,13450000.0
2008-05-01 17:00:00,16.106,16.195,15.881,16.195,13750000.0
2008-05-01 17:30:00,16.055,16.199,15.985,16.109,13450000.0
2008-05-01 18:00:00,16.101,16.189,15.953,16.106,15000000.0
2008-05-01 18:30:00,16.138,16.193,15.962,16.06,14500000.0
2008-05-01 19:00:00,16.037,16.213,15.929,15.993,12900000.0
2008-05-01 19:30:00,16.085,16.172,15.922,16.056,9850000.0
2008-05-01 20:00:00,16.056,16.165,15.933,16.016,8950000.0
2008-05-01 20:30:00,16.038,16.201,16.028,16.068,10200000.0
2008-05-01 21:00:00,16.055,16.234,15.993,16.083,7300000.0
2008-05-01 21:30:00,16.069,16.197,15.961,16.025,10550000.0
2008-05-01 22:00:00,16.047,16.151,15.984,16.062,5450000.0
2008-05-01 22:30:00,16.074,16.183,16.008,16.082,3350000.0
2008-05-01 23:00:00,16.145,16.18,15.987,16.066,3350000.0
2008-05-01 23:30:00,16.074,16.141,15.985,16.058,2800000.0
2008-05-02 00:00:00,15.995,16.226,15.976,16.059,7100000.0
2008-05-02 00:30:00,16.173,16.239,16.044,16.189,8550000.0
2008-05-02 01:00:00,16.111,16.263,16.069,16.17,6250000.0
2008-05-02 01:30:00,16.233,16.269,16.059,16.233,6950000.0
2008-05-02 02:00:00,16.133,16.311,16.081,16.183,8500000.0
2008-05-02 02:30:00,16.154,16.235,16.04,16.159,6650000.0
2008-05-02 03:00:00,16.09,16.23,15.932,16.004,9650000.0
2008-05-02 03:30:00,16.044,16.169,15.932,16.121,8050000.0
2008-05-02 04:00:00,16.025,16.192,15.983,16.07,9350000.0
2008-05-02 04:30:00,16.024,16.186,15.999,16.042,6850000.0
2008-05-02 05:00:00,16.164,16.176,15.987,16.091,9650000.0
2008-05-02 05:30:00,16.065,16.184,15.991,16.15,6600000.0
2008-05-02 06:00:00,16.099,16.172,15.968,16.124,6650000.0
2008-05-02 06:30:00,16.106,16.2,15.953,16.152,10200000.0
2008-05-02 07:00:00,16.194,16.226,15.994,16.073,9900000.0
2008-05-02 07:30:00,16.067,16.187,16.001,16.063,9100000.0
2008-05-02 08:00:00,16.136,16.212,15.974,16.132,11150000.0
2008-05-02 08:30:00,16.001,16.205,15.983,16.052,13400000.0
2008-05-02 09:00:00,16.009,16.256,16.009,16.129,13100000.0
2008-05-02 09:30:00,16.057,16.215,16.025,16.126,11350000.0
2008-05-02 10:00:00,16.186,16.254,16.028,16.168,13900000.0
2008-05-02 10:30:00,16.107,16.266,16.015,16.12,13300000.0
2008-05-02 11:00:00,16.164,16.351,16.085,16.255,13150000.0
2008-05-02 11:30:00,16.195,16.287,16.094,16.168,13500000.0
2008-05-02 12:00:00,16.244,16.295,16.07,16.135,14150000.0
2008-05-02 12:30:00,16.188,16.242,16.037,16.061,12900000.0
2008-05-02 13:00:00,16.17,16.233,16.014,16.149,12750000.0
2008-05-02 13:30:00,16.067,16.211,16.005,16.176,11400000.0
2008-05-02 14:00:00,16.07,16.268,16.055,16.12,12650000.0
2008-05-02 14:30:00,16.168,16.315,15.958,16.269,13450000.0
2008-05-02 15:00:00,16.213,16.323,16.052,16.155,12900000.0
2008-05-02 15:30:00,16.154,16.334,16.092,16.191,13500000.0
2008-05-02 16:00:00,16.216,16.339,16.108,16.241,13850000.0
2008-05-02 16:30:00,16.329,16.423,16.169,16.307,13300000.0
2008-05-02 17:00:00,16.39,16.465,16.234,16.421,13600000.0
2008-05-02 17:30:00,16.28,16.479,16.26,16.446,13400000.0
2008-05-02 18:00:00,16.416,16.514,16.239,16.377,14050000.0
2008-05-02 18:30:00,16.362,16.447,16.232,16.354,14350000.0
2008-05-02 19:00:00,16.318,16.462,16.19,16.225,12000000.0
2008-05-02 19:30:00,16.264,16.49,16.207,16.318,9450000.0
2008-05-02 20:00:00,16.316,16.415,16.12,16.274,10050000.0
2008-05-02 20:30:00,16.254,16.385,16.208,16.251,7450000.0
2008-05-02 21:00:00,16.199,16.455,16.189,16.353,8000000.0
2008-05-02 21:30:00,16.274,16.399,16.223,16.318,4550000.0
2008-05-02 22:00:00,16.245,16.427,16.201,16.382,6850000.0
2008-05-02 22:30:00,16.341,16.395,16.228,16.273,5750000.0
2008-05-04 23:00:00,16.351,16.391,16.239,16.281,1350000.0
2008-05-04 23:30:00,16.304,16.354,16.272,16.296,1100000.0
2008-05-05 00:00:00,16.244,16.481,16.244,16.299,9950000.0
2008-05-05 00:30:00,16.393,16.465,16.25,16.396,9300000.0
2008-05-05 01:00:00,16.318,16.463,16.25,16.41,7500000.0
2008-05-05 01:30:00,16.393,16.485,16.289,16.352,5250000.0
2008-05-05 02:00:00,16.362,16.535,16.337,16.474,7750000.0
2008-05-05 02:30:00,16.404,16.529,16.362,16.401,6850000.0
2008-05-05 03:00:00,16.454,16.623,16.349,16.578,8350000.0
2008-05-05 03:30:00,16.434,16.622,16.394,16.433,7900000.0
2008-05-05 04:00:00,16.49,16.581,16.379,16.57,3400000.0
2008-05-05 04:30:00,16.46,16.615,16.421,16.454,6700000.0
2008-05-05 05:00:00,16.511,16.633,16.409,16.476,6800000.0
2008-05-05 05:30:00,16.609,16.654,16.479,16.6,5400000.0
2008-05-05 06:00:00,16.49,16.651,16.454,16.508,5100000.0
2008-05-05 06:30:00,16.518,16.653,16.438,16.477,6750000.0
2008-05-05 07:00:00,16.486,16.63,16.468,16.549,8550000.0
2008-05-05 07:30:00,16.547,16.652,16.467,16.583,6950000.0
2008-05-05 08:00:00,16.498,16.687,16.478,16.592,7150000.0
2008-05-05 08:30:00,16.511,16.67,16.455,16.534,9950000.0
2008-05-05 09:00:00,16.562,16.648,16.424,16.569,13750000.0
2008-05-05 09:30:00,16.502,16.623,16.409,16.529,12200000.0
2008-05-05 10:00:00,16.531,16.623,16.386,16.473,12100000.0
2008-05-05 10:30:00,16.591,16.622,16.403,16.605,11800000.0
2008-05-05 11:00:00,16.527,16.655,16.458,16.62,11250000.0
2008-05-05 11:30:00,16.525,16.632,16.411,16.432,11950000.0
2008-05-05 12:00:00,16.518,16.685,16.417,16.437,12150000.0
2008-05-05 12:30:00,16.474,16.634,16.429,16.52,9850000.0
2008-05-05 13:00:00,16.587,16.644,16.399,16.523,12700000.0
2008-05-05 13:30:00,16.424,16.633,16.398,16.453,11350000.0
2008-05-05 14:00:00,16.61,16.683,16.447,16.49,13200000.0
2008-05-05 14:30:00,16.533,16.774,16.423,16.756,12500000.0
2008-05-05 15:00:00,16.647,16.775,16.544,16.721,12750000.0
2008-05-05 15:30:00,16.631,16.795,16.558,16.775,13650000.0
2008-05-05 16:00:00,16.666,16.748,16.453,16.608,13050000.0
2008-05-05 16:30:00,16.683,16.736,16.502,16.637,12300000.0
2008-05-05 17:00:00,16.575,16.736,16.527,16.629,12550000.0
2008-05-05 17:30:00,16.667,16.807,16.522,16.743,13250000.0
2008-05-05 18:00:00,16.707,16.744,16.554,16.633,10450000.0
2008-05-05 18:30:00,16.7,16.74,16.519,16.627,11150000.0
2008-05-05 19:00:00,16.635,16.769,16.568,16.592,12250000.0
2008-05-05 19:30:00,16.712,16.743,16.538,16.69,8200000.0
2008-05-05 20:00:00,16.584,16.703,16.501,16.519,7750000.0
2008-05-05 20:30:00,16.553,16.685,16.491,16.658,5900000.0
2008-05-05 21:00:00,16.627,16.679,16.507,16.646,4700000.0
2008-05-05 21:30:00,16.637,16.699,16.516,16.641,6600000.0
2008-05-05 22:00:00,16.696,16.736,16.557,16.61,4300000.0
2008-05-05 22:30:00,16.62,16.723,16.522,16.586,7900000.0
2008-05-05 23:00:00,16.588,16.673,16.514,16.649,2800000.0
2008-05-05 23:30:00,16.664,16.669,16.532,16.535,1800000.0
2008-05-06 00:00:00,16.653,16.734,16.546,16.629,6100000.0
2008-05-06 00:30:00,16.603,16.729,16.568,16.609,4400000.0
2008-05-06 01:00:00,16.662,16.739,16.514,16.637,6100000.0
2008-05-06 01:30:00,16.651,16.732,16.512,16.599,5250000.0
2008-05-06 02:00:00,16.651,16.721,16.529,16.709,6200000.0
2008-05-06 02:30:00,16.625,16.747,16.562,16.662,4300000.0
2008-05-06 03:00:00,16.693,16.756,16.593,16.741,6850000.0
2008-05-06 03:30:00,16.606,16.761,16.591,16.685,6100000.0
2008-05-06 04:00:00,16.727,16.761,16.592,16.653,4300000.0
2008-05-06 04:30:00,16.66,16.771,16.605,16.712,3200000.0
2008-05-06 05:00:00,16.656,16.807,16.613,16.768,5600000.0
2008-05-06 05:30:00,16.754,16.824,16.637,16.78,6950000.0
2008-05-06 06:00:00,16.69,16.815,16.636,16.705,4050000.0
2008-05-06 06:30:00,16.711,16.805,16.593,16.628,9050000.0
2008-05-06 07:00:00,16.636,16.759,16.614,16.659,5550000.0
2008-05-06 07:30:00,16.657,16.768,16.577,16.692,6500000.0
2008-05-06 08:00:00,16.618,16.812,16.558,16.706,9700000.0
2008-05-06 08:30:00,16.736,16.895,16.612,16.715,9700000.0
2008-05-06 09:00:00,16.783,16.804,16.571,16.724,14050000.0
2008-05-06 09:30:00,16.682,16.807,16.534,16.753,14850000.0
2008-05-06 10:00:00,16.8,16.847,16.557,16.566,13550000.0
2008-05-06 10:30:00,16.696,16.773,16.557,16.733,13300000.0
2008-05-06 11:00:00,16.681,16.813,16.553,16.728,13050000.0
2008-05-06 11:30:00,16.646,16.795,16.582,16.584,13450000.0
2008-05-06 12:00:00,16.659,16.79,16.554,16.673,13000000.0
2008-05-06 12:30:00,16.65,16.726,16.492,16.656,12550000.0
2008-05-06 13:00:00,16.664,16.694,16.468,16.626,13650000.0
2008-05-06 13:30:00,16.56,16.722,16.52,16.564,13000000.0
2008-05-06 14:00:00,16.695,16.705,16.468,16.527,13200000.0
2008-05-06 14:30:00,16.617,16.719,16.489,16.641,12600000.0
2008-05-06 15:00:00,16.574,16.744,16.516,16.667,12750000.0
2008-05-06 15:30:00,16.602,16.88,16.57,16.833,14000000.0
2008-05-06 16:00:00,16.739,16.941,16.698,16.822,13150000.0
2008-05-06 16:30:00,16.888,16.99,16.75,16.818,12800000.0
2008-05-06 17:00:00,16.798,16.959,16.66,16.902,12800000.0
2008-05-06 17:30:00,16.883,16.963,16.741,16.901,13800000.0
2008-05-06 18:00:00,16.81,16.985,16.768,16.838,12300000.0
2008-05-06 18:30:00,16.905,16.943,16.694,16.76,12600000.0
2008-05-06 19:00:00,16.765,16.88,16.626,16.642,12900000.0
2008-05-06 19:30:00,16.812,16.888,16.657,16.816,10400000.0
2008-05-06 20:00:00,16.736,16.867,16.661,16.796,11350000.0
2008-05-06 20:30:00,16.77,16.863,16.659,16.833,8550000.0
2008-05-06 21:00:00,16.825,16.848,16.672,16.811,5450000.0
2008-05-06 21:30:00,16.827,16.906,16.68,16.831,6550000.0
2008-05-06 22:00:00,16.865,16.889,16.677,16.765,6500000.0
2008-05-06 22:30:00,16.771,16.87,16.664,16.743,4500000.0
2008-05-06 23:00:00,16.738,16.827,16.668,16.708,2300000.0
2008-05-06 23:30:00,16.794,16.813,16.648,16.768,2950000.0
2008-05-07 00:00:00,16.741,16.862,16.695,16.787,4750000.0
2008-05-07 00:30:00,16.734,16.865,16.693,16.794,4250000.0
2008-05-07 01:00:00,16.73,16.851,16.652,16.838,5200000.0
2008-05-07 01:30:00,16.777,16.906,16.69,16.838,7850000.0
2008-05-07 02:00:00,16.828,16.915,16.676,16.82,8400000.0
2008-05-07 02:30:00,16.76,16.891,16.71,16.783,4450000.0
2008-05-07 03:00:00,16.783,16.891,16.735,16.816,5500000.0
2008-05-07 03:30:00,16.704,16.874,16.684,16.808,6100000.0
2008-05-07 04:00:00,16.714,16.871,16.683,16.816,5300000.0
2008-05-07 04:30:00,16.789,16.842,16.73,16.799,1900000.0
2008-05-07 05:00:00,16.804,16.903,16.711,16.819,4150000.0
2008-05-07 05:30:00,16.824,16.864,16.674,16.729,4750000.0
2008-05-07 06:00:00,16.718,16.875,16.671,16.774,5250000.0
2008-05-07 06:30:00,16.757,16.876,16.666,16.745,8400000.0
2008-05-07 07:00:00,16.725,16.883,16.711,16.756,6750000.0
2008-05-07 07:30:00,16.757,16.887,16.663,16.797,9550000.0
2008-05-07 08:00:00,16.681,16.819,16.55,16.662,12450000.0
2008-05-07 08:30:00,16.634,16.782,16.563,16.677,12250000.0
2008-05-07 09:00:00,16.716,16.814,16.585,16.744,14650000.0
2008-05-07 09:30:00,16.721,16.847,16.608,16.74,15250000.0
2008-05-07 10:00:00,16.766,16.841,16.624,16.651,12800000.0
2008-05-07 10:30:00,16.803,16.819,16.597,16.755,12950000.0
2008-05-07 11:00:00,16.647,16.774,16.554,16.73,13950000.0
2008-05-07 11:30:00,16.667,16.778,16.554,16.599,13850000.0
2008-05-07 12:00:00,16.664,16.738,16.44,16.582,13400000.0
2008-05-07 12:30:00,16.577,16.712,16.468,16.613,12900000.0
2008-05-07 13:00:00,16.673,16.751,16.526,16.627,13650000.0
2008-05-07 13:30:00,16.547,16.704,16.492,16.526,12900000.0
2008-05-07 14:00:00,16.67,16.679,16.469,16.547,13200000.0
2008-05-07 14:30:00,16.58,16.641,16.336,16.492,12500000.0
2008-05-07 15:00:00,16.356,16.59,16.315,16.523,12650000.0
2008-05-07 15:30:00,16.446,16.615,16.376,16.597,13900000.0
2008-05-07 16:00:00,16.511,16.627,16.324,16.418,13050000.0
2008-05-07 16:30:00,16.479,16.577,16.31,16.461,12850000.0
2008-05-07 17:00:00,16.408,16.616,16.379,16.562,13350000.0
2008-05-07 17:30:00,16.553,16.588,16.346,16.531,13900000.0
2008-05-07 18:00:00,16.45,16.6,16.369,16.509,10850000.0
2008-05-07 18:30:00,16.54,16.672,16.415,16.525,12850000.0
2008-05-07 19:00:00,16.558,16.702,16.444,16.463,13050000.0
2008-05-07 19:30:00,16.607,16.647,16.465,16.618,9550000.0
2008-05-07 20:00:00,16.535,16.662,16.442,16.564,9850000.0
2008-05-07 20:30:00,16.536,16.638,16.478,16.616,5550000.0
2008-05-07 21:00:00,16.543,16.658,16.428,16.598,6700000.0
2008-05-07 21:30:00,16.574,16.632,16.445,16.544,4700000.0
2008-05-07 22:00:00,16.612,16.649,16.43,16.5,3950000.0
2008-05-07 22:30:00,16.539,16.628,16.45,16.574,4800000.0
2008-05-07 23:00:00,16.508,16.608,16.428,16.443,2750000.0
2008-05-07 23:30:00,16.554,16.563,16.444,16.525,2050000.0
2008-05-08 00:00:00,16.61,16.657,16.487,16.622,6100000.0
2008-05-08 00:30:00,16.591,16.669,16.478,16.571,6750000.0
2008-05-08 01:00:00,16.552,16.648,16.437,16.516,6500000.0
2008-05-08 01:30:00,16.618,16.631,16.435,16.506,8800000.0
2008-05-08 02:00:00,16.472,16.637,16.418,16.556,9650000.0
2008-05-08 02:30:00,16.508,16.613,16.402,16.473,6300000.0
2008-05-08 03:00:00,16.537,16.576,16.4,16.491,7550000.0
2008-05-08 03:30:00,16.359,16.555,16.318,16.438,10850000.0
2008-05-08 04:00:00,16.409,16.518,16.315,16.456,8600000.0
2008-05-08 04:30:00,16.492,16.518,16.342,16.342,8450000.0
2008-05-08 05:00:00,16.451,16.484,16.333,16.36,7900000.0
2008-05-08 05:30:00,16.487,16.564,16.342,16.389,9100000.0
2008-05-08 06:00:00,16.4,16.544,16.375,16.42,5550000.0
2008-05-08 06:30:00,16.421,16.519,16.354,16.384,9350000.0
2008-05-08 07:00:00,16.402,16.531,16.317,16.379,10400000.0
2008-05-08 07:30:00,16.387,16.556,16.33,16.446,11500000.0
2008-05-08 08:00:00,16.342,16.511,16.303,16.383,11550000.0
2008-05-08 08:30:00,16.331,16.534,16.293,16.405,12350000.0
2008-05-08 09:00:00,16.462,16.511,16.298,16.448,14350000.0
2008-05-08 09:30:00,16.394,16.531,16.313,16.435,15050000.0
2008-05-08 10:00:00,16.472,16.559,16.31,16.377,13250000.0
2008-05-08 10:30:00,16.508,16.607,16.347,16.579,12900000.0
2008-05-08 11:00:00,16.485,16.663,16.417,16.636,13950000.0
2008-05-08 11:30:00,16.559,16.687,16.483,16.508,13850000.0
2008-05-08 12:00:00,16.561,16.654,16.455,16.546,12900000.0
2008-05-08 12:30:00,16.539,16.651,16.417,16.479,11950000.0
2008-05-08 13:00:00,16.54,16.58,16.358,16.511,13650000.0
2008-05-08 13:30:00,16.428,16.628,16.39,16.46,13200000.0
2008-05-08 14:00:00,16.585,16.673,16.378,16.545,13200000.0
2008-05-08 14:30:00,16.639,16.756,16.484,16.731,12700000.0
2008-05-08 15:00:00,16.62,16.788,16.53,16.748,12650000.0
2008-05-08 15:30:00,16.668,16.85,16.625,16.78,14150000.0
2008-05-08 16:00:00,16.721,16.843,16.598,16.728,13550000.0
2008-05-08 16:30:00,16.782,16.915,16.619,16.809,13300000.0
2008-05-08 17:00:00,16.684,16.919,16.626,16.741,12800000.0
2008-05-08 17:30:00,16.799,16.88,16.626,16.788,13950000.0
2008-05-08 18:00:00,16.709,16.842,16.633,16.71,11100000.0
2008-05-08 18:30:00,16.793,16.873,16.658,16.724,13850000.0
2008-05-08 19:00:00,16.741,16.829,16.628,16.635,12450000.0
2008-05-08 19:30:00,16.806,16.848,16.615,16.737,8450000.0
2008-05-08 20:00:00,16.655,16.816,16.627,16.762,8450000.0
2008-05-08 20:30:00,16.716,16.825,16.65,16.761,5300000.0
2008-05-08 21:00:00,16.734,16.851,16.67,16.758,6150000.0
2008-05-08 21:30:00,16.796,16.88,16.634,16.684,7300000.0
2008-05-08 22:00:00,16.836,16.856,16.636,16.682,6800000.0
2008-05-08 22:30:00,16.711,16.809,16.637,16.708,5300000.0
2008-05-08 23:00:00,16.671,16.809,16.647,16.718,3550000.0
2008-05-08 23:30:00,16.784,16.805,16.674,16.769,1100000.0
2008-05-09 00:00:00,16.731,16.862,16.675,16.806,6500000.0
2008-05-09 00:30:00,16.77,16.892,16.633,16.814,7150000.0
2008-05-09 01:00:00,16.824,16.872,16.676,16.832,6200000.0
2008-05-09 01:30:00,16.786,16.866,16.671,16.815,5400000.0
2008-05-09 02:00:00,16.771,16.904,16.698,16.87,6100000.0
2008-05-09 02:30:00,16.778,16.883,16.684,16.803,3800000.0
2008-05-09 03:00:00,16.853,16.92,16.708,16.837,7350000.0
2008-05-09 03:30:00,16.734,16.909,16.707,16.852,6000000.0
2008-05-09 04:00:00,16.872,16.91,16.732,16.859,4450000.0
2008-05-09 04:30:00,16.796,16.887,16.729,16.737,5000000.0
2008-05-09 05:00:00,16.808,16.874,16.698,16.855,4900000.0
2008-05-09 05:30:00,16.864,16.869,16.704,16.715,5150000.0
2008-05-09 06:00:00,16.71,16.849,16.655,16.811,4700000.0
2008-05-09 06:30:00,16.711,16.84,16.656,16.705,6750000.0
2008-05-09 07:00:00,16.706,16.844,16.673,16.744,6450000.0
2008-05-09 07:30:00,16.743,16.888,16.693,16.837,11200000.0
2008-05-09 08:00:00,16.765,16.945,16.712,16.825,10750000.0
2008-05-09 08:30:00,16.812,16.944,16.705,16.809,12250000.0
2008-05-09 09:00:00,16.884,16.942,16.719,16.837,13950000.0
2008-05-09 09:30:00,16.812,17.009,16.748,16.96,15050000.0
2008-05-09 10:00:00,16.983,17.023,16.789,16.815,13450000.0
2008-05-09 10:30:00,16.938,17.007,16.738,16.921,13700000.0
2008-05-09 11:00:00,16.866,16.999,16.755,16.961,13000000.0
2008-05-09 11:30:00,16.882,17.055,16.799,16.848,13850000.0
2008-05-09 12:00:00,16.933,17.063,16.803,16.93,12950000.0
2008-05-09 12:30:00,16.898,17.006,16.78,16.876,12950000.0
2008-05-09 13:00:00,16.962,17.001,16.803,16.922,13650000.0
2008-05-09 13:30:00,16.835,17.002,16.786,16.805,12550000.0
2008-05-09 14:00:00,16.926,16.975,16.743,16.743,13200000.0
2008-05-09 14:30:00,16.808,16.899,16.633,16.802,12750000.0
2008-05-09 15:00:00,16.699,16.859,16.632,16.771,12600000.0
2008-05-09 15:30:00,16.695,16.817,16.555,16.721,14050000.0
2008-05-09 16:00:00,16.661,16.754,16.318,16.428,13800000.0
2008-05-09 16:30:00,16.442,16.64,16.344,16.447,12950000.0
2008-05-09 17:00:00,16.42,16.625,16.381,16.539,13050000.0
2008-05-09 17:30:00,16.545,16.653,16.405,16.622,14050000.0
2008-05-09 18:00:00,16.537,16.684,16.457,16.55,12850000.0
2008-05-09 18:30:00,16.625,16.768,16.481,16.657,13300000.0
2008-05-09 19:00:00,16.681,16.882,16.553,16.649,12950000.0
2008-05-09 19:30:00,16.802,16.824,16.604,16.741,10300000.0
2008-05-09 20:00:00,16.661,16.86,16.631,16.706,11550000.0
2008-05-09 20:30:00,16.735,16.86,16.627,16.769,7400000.0
2008-05-09 21:00:00,16.821,16.843,16.628,16.771,6800000.0
2008-05-09 21:30:00,16.777,16.834,16.645,16.733,6500000.0
2008-05-09 22:00:00,16.777,16.779,16.611,16.706,4300000.0
2008-05-09 22:30:00,16.723,16.809,16.628,16.703,5350000.0
2008-05-11 23:00:00,16.678,16.787,16.646,16.714,1850000.0
2008-05-11 23:30:00,16.754,16.777,16.642,16.761,1950000.0
2008-05-12 00:00:00,16.687,16.85,16.626,16.676,10850000.0
2008-05-12 00:30:00,16.714,16.863,16.658,16.801,5150000.0
2008-05-12 01:00:00,16.804,16.882,16.631,16.807,7900000.0
2008-05-12 01:30:00,16.842,16.92,16.703,16.837,6500000.0
2008-05-12 02:00:00,16.828,16.904,16.743,16.868,7400000.0
2008-05-12 02:30:00,16.794,16.915,16.743,16.836,6250000.0
2008-05-12 03:00:00,16.872,16.903,16.754,16.903,5400000.0
2008-05-12 03:30:00,16.752,16.966,16.694,16.743,8050000.0
2008-05-12 04:00:00,16.819,16.896,16.628,16.828,11050000.0
2008-05-12 04:30:00,16.829,16.856,16.669,16.706,6600000.0
2008-05-12 05:00:00,16.812,16.871,16.65,16.836,9300000.0
2008-05-12 05:30:00,16.814,16.841,16.658,16.72,6800000.0
2008-05-12 06:00:00,16.688,16.852,16.657,16.71,9850000.0
2008-05-12 06:30:00,16.756,16.797,16.557,16.633,11100000.0
2008-05-12 07:00:00,16.646,16.779,16.559,16.684,9450000.0
2008-05-12 07:30:00,16.675,16.791,16.567,16.658,11600000.0
2008-05-12 08:00:00,16.602,16.759,16.557,16.62,11500000.0
2008-05-12 08:30:00,16.612,16.778,16.532,16.682,12150000.0
2008-05-12 09:00:00,16.609,16.758,16.537,16.666,13200000.0
2008-05-12 09:30:00,16.629,16.776,16.536,16.645,14100000.0
2008-05-12 10:00:00,16.68,16.745,16.534,16.548,12550000.0
2008-05-12 10:30:00,16.684,16.731,16.503,16.686,13450000.0
2008-05-12 11:00:00,16.601,16.801,16.523,16.78,12650000.0
2008-05-12 11:30:00,16.688,16.816,16.565,16.582,13500000.0
2008-05-12 12:00:00,16.706,16.812,16.6,16.707,12050000.0
2008-05-12 12:30:00,16.697,16.795,16.575,16.644,12500000.0
2008-05-12 13:00:00,16.74,16.804,16.566,16.717,12300000.0
2008-05-12 13:30:00,16.626,16.791,16.567,16.596,12450000.0
2008-05-12 14:00:00,16.735,16.765,16.513,16.659,13200000.0
2008-05-12 14:30:00,16.706,16.864,16.592,16.816,12750000.0
2008-05-12 15:00:00,16.711,16.924,16.623,16.872,12750000.0
2008-05-12 15:30:00,16.802,16.952,16.741,16.915,14100000.0
2008-05-12 16:00:00,16.846,16.953,16.749,16.848,13550000.0
2008-05-12 16:30:00,16.906,17.132,16.781,17.034,12350000.0
2008-05-12 17:00:00,16.986,17.141,16.926,17.045,13050000.0
2008-05-12 17:30:00,17.151,17.294,17.023,17.216,13700000.0
2008-05-12 18:00:00,17.108,17.247,16.954,17.061,12900000.0
2008-05-12 18:30:00,17.099,17.248,16.991,17.057,13450000.0
2008-05-12 19:00:00,17.057,17.173,16.962,16.996,11300000.0
2008-05-12 19:30:00,17.123,17.184,16.946,17.106,9400000.0
2008-05-12 20:00:00,17.035,17.17,16.967,17.013,10850000.0
2008-05-12 20:30:00,17.025,17.104,16.934,17.046,7750000.0
2008-05-12 21:00:00,17.03,17.15,16.936,17.094,5550000.0
2008-05-12 21:30:00,17.1,17.17,16.964,17.053,4850000.0
2008-05-12 22:00:00,17.111,17.122,16.952,17.019,5350000.0
2008-05-12 22:30:00,17.041,17.137,16.97,17.048,4800000.0
2008-05-12 23:00:00,17.041,17.12,16.975,17.0,3250000.0
2008-05-12 23:30:00,17.104,17.11,16.994,17.076,1850000.0
2008-05-13 00:00:00,17.037,17.139,16.978,17.062,4950000.0
2008-05-13 00:30:00,17.044,17.141,16.989,17.103,2250000.0
2008-05-13 01:00:00,17.076,17.158,16.99,17.074,3700000.0
2008-05-13 01:30:00,17.106,17.209,17.019,17.151,6900000.0
2008-05-13 02:00:00,17.165,17.204,17.029,17.146,5750000.0
2008-05-13 02:30:00,17.084,17.183,16.986,17.067,2800000.0
2008-05-13 03:00:00,17.07,17.158,17.01,17.117,3550000.0
2008-05-13 03:30:00,17.004,17.149,16.969,17.067,4800000.0
2008-05-13 04:00:00,17.024,17.147,16.999,17.065,3500000.0
2008-05-13 04:30:00,17.076,17.127,16.935,17.01,8750000.0
2008-05-13 05:00:00,17.017,17.157,16.961,17.016,9000000.0
2008-05-13 05:30:00,17.136,17.136,16.908,16.994,8300000.0
2008-05-13 06:00:00,16.947,17.099,16.909,16.964,7750000.0
2008-05-13 06:30:00,16.949,17.092,16.85,16.951,11450000.0
2008-05-13 07:00:00,16.992,17.108,16.906,16.979,11450000.0
2008-05-13 07:30:00,16.999,17.157,16.932,17.106,12050000.0
2008-05-13 08:00:00,17.016,17.181,16.961,17.029,12250000.0
2008-05-13 08:30:00,16.994,17.162,16.936,16.994,12250000.0
2008-05-13 09:00:00,17.024,17.111,16.863,17.028,14700000.0
2008-05-13 09:30:00,17.01,17.101,16.859,17.045,14250000.0
2008-05-13 10:00:00,17.051,17.103,16.887,17.023,13100000.0
2008-05-13 10:30:00,17.071,17.071,16.818,17.004,13450000.0
2008-05-13 11:00:00,16.897,17.096,16.82,16.991,13400000.0
2008-05-13 11:30:00,16.923,17.131,16.811,16.824,13850000.0
2008-05-13 12:00:00,16.937,17.087,16.826,17.002,13400000.0
2008-05-13 12:30:00,16.986,17.127,16.917,16.99,12600000.0
2008-05-13 13:00:00,17.084,17.115,16.908,17.031,12400000.0
2008-05-13 13:30:00,16.982,17.13,16.915,16.95,13000000.0
2008-05-13 14:00:00,17.069,17.215,16.925,17.082,13200000.0
2008-05-13 14:30:00,17.161,17.238,16.785,16.987,12800000.0
2008-05-13 15:00:00,16.87,17.021,16.633,16.671,12900000.0
2008-05-13 15:30:00,16.593,16.774,16.464,16.529,14350000.0
2008-05-13 16:00:00,16.476,16.715,16.398,16.552,13950000.0
2008-05-13 16:30:00,16.621,16.756,16.45,16.663,12550000.0
2008-05-13 17:00:00,16.6,16.804,16.514,16.786,13150000.0
2008-05-13 17:30:00,16.776,16.886,16.646,16.813,13500000.0
2008-05-13 18:00:00,16.712,16.821,16.556,16.696,13000000.0
2008-05-13 18:30:00,16.716,16.814,16.557,16.697,13100000.0
2008-05-13 19:00:00,16.722,16.789,16.559,16.581,13100000.0
2008-05-13 19:30:00,16.729,16.752,16.524,16.675,11100000.0
2008-05-13 20:00:00,16.607,16.754,16.537,16.659,11150000.0
2008-05-13 20:30:00,16.623,16.718,16.517,16.614,9550000.0
2008-05-13 21:00:00,16.675,16.715,16.529,16.588,10200000.0
2008-05-13 21:30:00,16.667,16.728,16.502,16.567,6700000.0
2008-05-13 22:00:00,16.66,16.675,16.464,16.584,6000000.0
2008-05-13 22:30:00,16.597,16.728,16.528,16.6,6200000.0
2008-05-13 23:00:00,16.588,16.673,16.529,16.556,4100000.0
2008-05-13 23:30:00,16.634,16.644,16.521,16.61,1950000.0
2008-05-14 00:00:00,16.564,16.7,16.49,16.56,7350000.0
2008-05-14 00:30:00,16.609,16.703,16.526,16.593,6450000.0
2008-05-14 01:00:00,16.593,16.729,16.5,16.643,5300000.0
2008-05-14 01:30:00,16.597,16.746,16.543,16.682,6250000.0
2008-05-14 02:00:00,16.602,16.759,16.54,16.703,7950000.0
2008-05-14 02:30:00,16.621,16.728,16.533,16.593,7250000.0
2008-05-14 03:00:00,16.672,16.727,16.57,16.614,6750000.0
2008-05-14 03:30:00,16.534,16.706,16.504,16.611,7850000.0
2008-05-14 04:00:00,16.531,16.664,16.489,16.531,6650000.0
2008-05-14 04:30:00,16.631,16.661,16.49,16.627,6850000.0
2008-05-14 05:00:00,16.558,16.696,16.462,16.562,6700000.0
2008-05-14 05:30:00,16.637,16.654,16.495,16.519,4550000.0
2008-05-14 06:00:00,16.525,16.67,16.474,16.552,5900000.0
2008-05-14 06:30:00,16.55,16.722,16.484,16.562,10700000.0
2008-05-14 07:00:00,16.556,16.706,16.496,16.592,8250000.0
2008-05-14 07:30:00,16.599,16.711,16.498,16.653,9900000.0
2008-05-14 08:00:00,16.55,16.755,16.534,16.612,12100000.0
2008-05-14 08:30:00,16.6,16.753,16.517,16.594,12250000.0
2008-05-14 09:00:00,16.691,16.708,16.469,16.638,12850000.0
2008-05-14 09:30:00,16.588,16.722,16.432,16.563,15150000.0
2008-05-14 10:00:00,16.568,16.67,16.438,16.491,13450000.0
2008-05-14 10:30:00,16.626,16.639,16.388,16.611,13450000.0
2008-05-14 11:00:00,16.511,16.736,16.465,16.736,13950000.0
2008-05-14 11:30:00,16.662,16.739,16.498,16.527,13850000.0
2008-05-14 12:00:00,16.605,16.763,16.5,16.639,13400000.0
2008-05-14 12:30:00,16.619,16.746,16.485,16.573,12950000.0
2008-05-14 13:00:00,16.661,16.724,16.49,16.659,13250000.0
2008-05-14 13:30:00,16.582,16.769,16.52,16.601,12950000.0
2008-05-14 14:00:00,16.727,16.872,16.59,16.706,13200000.0
2008-05-14 14:30:00,16.771,16.855,16.641,16.809,12650000.0
2008-05-14 15:00:00,16.721,16.83,16.574,16.772,12950000.0
2008-05-14 15:30:00,16.69,16.846,16.6,16.731,14150000.0
2008-05-14 16:00:00,16.693,16.789,16.553,16.642,13250000.0
2008-05-14 16:30:00,16.655,16.78,16.514,16.568,13150000.0
2008-05-14 17:00:00,16.532,16.781,16.51,16.585,12500000.0
2008-05-14 17:30:00,16.656,16.698,16.411,16.615,14200000.0
2008-05-14 18:00:00,16.5,16.669,16.439,16.585,13200000.0
2008-05-14 18:30:00,16.642,16.692,16.466,16.527,13100000.0
2008-05-14 19:00:00,16.54,16.688,16.399,16.438,13100000.0
2008-05-14 19:30:00,16.583,16.619,16.37,16.522,11350000.0
2008-05-14 20:00:00,16.417,16.574,16.365,16.521,12300000.0
2008-05-14 20:30:00,16.478,16.571,16.366,16.507,8550000.0
2008-05-14 21:00:00,16.439,16.574,16.343,16.473,9700000.0
2008-05-14 21:30:00,16.516,16.544,16.355,16.476,9100000.0
2008-05-14 22:00:00,16.513,16.567,16.319,16.432,7850000.0
2008-05-14 22:30:00,16.441,16.566,16.352,16.478,5450000.0
2008-05-14 23:00:00,16.424,16.534,16.328,16.454,4550000.0
2008-05-14 23:30:00,16.454,16.462,16.344,16.427,1700000.0
2008-05-15 00:00:00,16.384,16.529,16.336,16.49,6450000.0
2008-05-15 00:30:00,16.444,16.556,16.336,16.504,2950000.0
2008-05-15 01:00:00,16.453,16.529,16.38,16.421,4050000.0
2008-05-15 01:30:00,16.431,16.567,16.373,16.499,9000000.0
2008-05-15 02:00:00,16.43,16.602,16.393,16.498,6800000.0
2008-05-15 02:30:00,16.464,16.573,16.387,16.48,5750000.0
2008-05-15 03:00:00,16.528,16.563,16.4,16.553,7150000.0
2008-05-15 03:30:00,16.394,16.569,16.357,16.44,9350000.0
2008-05-15 04:00:00,16.485,16.539,16.342,16.479,6900000.0
2008-05-15 04:30:00,16.502,16.533,16.355,16.393,4050000.0
2008-05-15 05:00:00,16.49,16.558,16.349,16.406,4000000.0
2008-05-15 05:30:00,16.514,16.53,16.364,16.388,5850000.0
2008-05-15 06:00:00,16.424,16.564,16.364,16.445,8300000.0
2008-05-15 06:30:00,16.416,16.538,16.344,16.429,10400000.0
2008-05-15 07:00:00,16.411,16.54,16.327,16.426,11900000.0
2008-05-15 07:30:00,16.444,16.566,16.369,16.493,11600000.0
2008-05-15 08:00:00,16.413,16.609,16.386,16.478,12000000.0
2008-05-15 08:30:00,16.469,16.635,16.426,16.538,12000000.0
2008-05-15 09:00:00,16.511,16.65,16.369,16.555,13900000.0
2008-05-15 09:30:00,16.528,16.655,16.42,16.553,15000000.0
2008-05-15 10:00:00,16.585,16.628,16.385,16.452,13450000.0
2008-05-15 10:30:00,16.578,16.615,16.391,16.584,13450000.0
2008-05-15 11:00:00,16.497,16.666,16.397,16.597,13100000.0
2008-05-15 11:30:00,16.522,16.679,16.432,16.465,13850000.0
2008-05-15 12:00:00,16.509,16.662,16.42,16.556,12950000.0
2008-05-15 12:30:00,16.498,16.675,16.426,16.483,12900000.0
2008-05-15 13:00:00,16.57,16.609,16.373,16.527,12100000.0
2008-05-15 13:30:00,16.451,16.582,16.352,16.423,13000000.0
2008-05-15 14:00:00,16.554,16.639,16.374,16.525,13200000.0
2008-05-15 14:30:00,16.591,16.817,16.496,16.792,12650000.0
2008-05-15 15:00:00,16.684,16.946,16.674,16.864,13000000.0
2008-05-15 15:30:00,16.803,16.913,16.688,16.875,14200000.0
2008-05-15 16:00:00,16.803,16.895,16.627,16.745,13450000.0
2008-05-15 16:30:00,16.797,16.94,16.641,16.849,12500000.0
2008-05-15 17:00:00,16.77,16.957,16.726,16.811,13000000.0
2008-05-15 17:30:00,16.852,16.909,16.714,16.866,13650000.0
2008-05-15 18:00:00,16.864,16.869,16.573,16.629,13150000.0
2008-05-15 18:30:00,16.719,16.727,16.439,16.491,13500000.0
2008-05-15 19:00:00,16.515,16.668,16.422,16.495,12450000.0
2008-05-15 19:30:00,16.606,16.677,16.445,16.626,11700000.0
2008-05-15 20:00:00,16.538,16.706,16.474,16.581,10100000.0
2008-05-15 20:30:00,16.589,16.703,16.512,16.573,6950000.0
2008-05-15 21:00:00,16.671,16.725,16.505,16.598,5050000.0
2008-05-15 21:30:00,16.647,16.734,16.521,16.675,11450000.0
2008-05-15 22:00:00,16.676,16.714,16.487,16.56,6150000.0
2008-05-15 22:30:00,16.607,16.718,16.531,16.639,5550000.0
2008-05-15 23:00:00,16.585,16.66,16.52,16.642,3150000.0
2008-05-15 23:30:00,16.644,16.649,16.534,16.629,850000.0
2008-05-16 00:00:00,16.589,16.735,16.537,16.537,6550000.0
2008-05-16 00:30:00,16.604,16.739,16.507,16.702,7900000.0
2008-05-16 01:00:00,16.637,16.716,16.503,16.609,6800000.0
2008-05-16 01:30:00,16.596,16.736,16.557,16.688,4900000.0
2008-05-16 02:00:00,16.698,16.738,16.53,16.688,9750000.0
2008-05-16 02:30:00,16.646,16.739,16.586,16.637,5900000.0
2008-05-16 03:00:00,16.695,16.756,16.579,16.708,6250000.0
2008-05-16 03:30:00,16.574,16.753,16.574,16.688,5400000.0
2008-05-16 04:00:00,16.721,16.764,16.57,16.704,4150000.0
2008-05-16 04:30:00,16.616,16.772,16.616,16.658,4750000.0
2008-05-16 05:00:00,16.646,16.753,16.594,16.713,4400000.0
2008-05-16 05:30:00,16.734,16.767,16.566,16.698,8100000.0
2008-05-16 06:00:00,16.638,16.764,16.609,16.652,3250000.0
2008-05-16 06:30:00,16.651,16.822,16.586,16.643,10400000.0
2008-05-16 07:00:00,16.678,16.819,16.611,16.705,9550000.0
2008-05-16 07:30:00,16.695,16.831,16.611,16.732,9700000.0
2008-05-16 08:00:00,16.65,16.805,16.605,16.699,8500000.0
2008-05-16 08:30:00,16.647,16.875,16.61,16.72,12200000.0
2008-05-16 09:00:00,16.689,16.83,16.609,16.729,14950000.0
2008-05-16 09:30:00,16.705,16.867,16.623,16.767,14000000.0
2008-05-16 10:00:00,16.797,16.874,16.624,16.688,13350000.0
2008-05-16 10:30:00,16.824,16.894,16.606,16.748,13600000.0
2008-05-16 11:00:00,16.681,16.834,16.599,16.83,13950000.0
2008-05-16 11:30:00,16.734,16.868,16.623,16.65,12000000.0
2008-05-16 12:00:00,16.717,16.833,16.621,16.74,13400000.0
2008-05-16 12:30:00,16.714,16.836,16.625,16.727,10950000.0
2008-05-16 13:00:00,16.804,16.878,16.628,16.764,13650000.0
2008-05-16 13:30:00,16.679,16.921,16.65,16.77,13200000.0
2008-05-16 14:00:00,16.915,17.006,16.728,16.851,13200000.0
2008-05-16 14:30:00,16.921,16.966,16.688,16.864,12800000.0
2008-05-16 15:00:00,16.794,16.949,16.733,16.876,12650000.0
2008-05-16 15:30:00,16.799,16.935,16.703,16.884,14050000.0
2008-05-16 16:00:00,16.809,16.95,16.699,16.815,13550000.0
2008-05-16 16:30:00,16.881,17.016,16.739,16.939,13000000.0
2008-05-16 17:00:00,16.877,17.039,16.802,16.87,13100000.0
2008-05-16 17:30:00,16.922,16.991,16.746,16.914,13850000.0
2008-05-16 18:00:00,16.821,16.969,16.751,16.825,12550000.0
2008-05-16 18:30:00,16.91,16.976,16.723,16.809,13150000.0
2008-05-16 19:00:00,16.818,16.931,16.682,16.776,13400000.0
2008-05-16 19:30:00,16.905,16.958,16.75,16.808,9950000.0
2008-05-16 20:00:00,16.837,16.951,16.731,16.853,11650000.0
2008-05-16 20:30:00,16.814,16.939,16.738,16.843,9200000.0
2008-05-16 21:00:00,16.913,16.966,16.755,16.829,9750000.0
2008-05-16 21:30:00,16.925,16.973,16.779,16.811,9400000.0
2008-05-16 22:00:00,16.959,16.971,16.775,16.833,6050000.0
2008-05-16 22:30:00,16.875,16.948,16.761,16.849,6600000.0
2008-05-18 23:00:00,16.838,16.948,16.788,16.888,2000000.0
2008-05-18 23:30:00,16.822,16.939,16.776,16.776,2150000.0
2008-05-19 00:00:00,16.888,17.046,16.841,16.841,5750000.0
2008-05-19 00:30:00,16.883,17.024,16.789,16.961,6750000.0
2008-05-19 01:00:00,16.968,17.015,16.85,16.924,4650000.0
2008-05-19 01:30:00,16.93,17.013,16.833,16.964,4100000.0
2008-05-19 02:00:00,16.965,17.022,16.853,16.976,6050000.0
2008-05-19 02:30:00,16.927,17.029,16.842,16.943,4100000.0
2008-05-19 03:00:00,16.924,17.014,16.821,16.877,4050000.0
2008-05-19 03:30:00,16.853,17.012,16.839,16.941,5450000.0
2008-05-19 04:00:00,16.87,17.018,16.87,16.996,5950000.0
2008-05-19 04:30:00,16.864,17.005,16.852,16.913,4850000.0
2008-05-19 05:00:00,16.918,17.048,16.835,16.96,5900000.0
2008-05-19 05:30:00,16.959,17.08,16.884,17.06,6550000.0
2008-05-19 06:00:00,16.979,17.082,16.894,16.999,4300000.0
2008-05-19 06:30:00,17.046,17.086,16.917,17.026,3150000.0
2008-05-19 07:00:00,17.088,17.152,16.946,17.014,6900000.0
2008-05-19 07:30:00,17.051,17.133,16.945,16.969,9950000.0
2008-05-19 08:00:00,17.085,17.164,16.93,17.147,9400000.0
2008-05-19 08:30:00,17.011,17.179,16.977,17.039,8200000.0
2008-05-19 09:00:00,17.024,17.131,16.923,17.08,11750000.0
2008-05-19 09:30:00,17.033,17.18,16.945,17.118,9500000.0
2008-05-19 10:00:00,17.168,17.239,17.001,17.134,12800000.0
2008-05-19 10:30:00,17.083,17.22,16.984,17.004,11550000.0
2008-05-19 11:00:00,17.089,17.206,16.981,17.105,9650000.0
2008-05-19 11:30:00,17.045,17.177,16.972,17.047,10700000.0
2008-05-19 12:00:00,17.1,17.15,16.931,17.017,12650000.0
2008-05-19 12:30:00,17.073,17.138,16.949,17.021,12100000.0
2008-05-19 13:00:00,17.145,17.202,16.979,17.149,12500000.0
2008-05-19 13:30:00,17.089,17.223,16.998,17.211,13200000.0
2008-05-19 14:00:00,17.078,17.237,16.972,17.037,12350000.0
2008-05-19 14:30:00,17.128,17.184,16.91,17.122,13650000.0
2008-05-19 15:00:00,17.031,17.125,16.849,16.926,12900000.0
2008-05-19 15:30:00,16.965,17.072,16.807,16.916,13400000.0
2008-05-19 16:00:00,16.849,17.019,16.75,16.833,13850000.0
2008-05-19 16:30:00,16.93,17.004,16.735,16.842,13950000.0
2008-05-19 17:00:00,16.927,16.934,16.655,16.872,13450000.0
2008-05-19 17:30:00,16.758,16.947,16.701,16.922,13450000.0
2008-05-19 18:00:00,16.894,16.999,16.805,16.892,14700000.0
2008-05-19 18:30:00,16.947,16.993,16.789,16.921,14000000.0
2008-05-19 19:00:00,16.88,17.016,16.773,16.865,12250000.0
2008-05-19 19:30:00,16.882,16.992,16.783,16.848,9950000.0
2008-05-19 20:00:00,16.94,17.005,16.817,16.896,10300000.0
2008-05-19 20:30:00,16.894,17.013,16.828,16.892,8400000.0
2008-05-19 21:00:00,16.883,17.045,16.806,16.883,6350000.0
2008-05-19 21:30:00,16.87,17.017,16.833,16.872,5550000.0
2008-05-19 22:00:00,16.85,17.008,16.833,16.966,5050000.0
2008-05-19 22:30:00,16.884,16.968,16.81,16.891,5950000.0
2008-05-19 23:00:00,16.826,16.95,16.817,16.882,3450000.0
2008-05-19 23:30:00,16.889,16.922,16.781,16.885,1800000.0
2008-05-20 00:00:00,16.868,16.984,16.77,16.774,8250000.0
2008-05-20 00:30:00,16.927,16.992,16.795,16.975,6000000.0
2008-05-20 01:00:00,16.923,16.985,16.819,16.884,7700000.0
2008-05-20 01:30:00,16.923,16.972,16.781,16.86,7100000.0
2008-05-20 02:00:00,16.927,16.975,16.799,16.923,7050000.0
2008-05-20 02:30:00,16.901,16.954,16.778,16.86,7250000.0
2008-05-20 03:00:00,16.919,16.993,16.754,16.829,9650000.0
2008-05-20 03:30:00,16.895,16.99,16.805,16.942,8700000.0
2008-05-20 04:00:00,16.94,17.005,16.839,16.981,5200000.0
2008-05-20 04:30:00,16.968,17.015,16.851,16.949,4550000.0
2008-05-20 05:00:00,16.949,16.986,16.823,16.926,4500000.0
2008-05-20 05:30:00,16.947,17.039,16.839,16.89,8250000.0
2008-05-20 06:00:00,16.907,17.01,16.825,16.949,5600000.0
2008-05-20 06:30:00,16.846,17.0,16.802,16.931,8750000.0
2008-05-20 07:00:00,16.976,17.076,16.853,16.96,9350000.0
2008-05-20 07:30:00,16.992,17.064,16.856,16.926,7850000.0
2008-05-20 08:00:00,17.008,17.093,16.876,17.075,10700000.0
2008-05-20 08:30:00,16.96,17.143,16.918,16.967,11350000.0
2008-05-20 09:00:00,16.987,17.135,16.934,17.078,11900000.0
2008-05-20 09:30:00,17.032,17.144,16.942,16.988,9750000.0
2008-05-20 10:00:00,16.976,17.119,16.883,17.024,12800000.0
2008-05-20 10:30:00,17.066,17.097,16.844,16.877,13400000.0
2008-05-20 11:00:00,16.901,17.084,16.782,17.059,13100000.0
2008-05-20 11:30:00,17.022,17.053,16.834,16.917,12950000.0
2008-05-20 12:00:00,16.994,17.066,16.867,16.931,12600000.0
2008-05-20 12:30:00,16.902,17.092,16.857,16.905,12100000.0
2008-05-20 13:00:00,17.019,17.041,16.841,16.98,12500000.0
2008-05-20 13:30:00,16.888,17.075,16.83,16.991,12750000.0
2008-05-20 14:00:00,16.901,17.076,16.854,16.944,13000000.0
2008-05-20 14:30:00,17.015,17.105,16.88,17.017,13650000.0
2008-05-20 15:00:00,16.924,17.106,16.853,16.969,12400000.0
2008-05-20 15:30:00,16.967,17.248,16.911,17.128,13300000.0
2008-05-20 16:00:00,17.064,17.252,17.05,17.144,13850000.0
2008-05-20 16:30:00,17.258,17.479,17.117,17.303,13950000.0
2008-05-20 17:00:00,17.391,17.438,17.219,17.385,13550000.0
2008-05-20 17:30:00,17.25,17.499,17.231,17.446,13500000.0
2008-05-20 18:00:00,17.419,17.491,17.262,17.376,14950000.0
2008-05-20 18:30:00,17.348,17.492,17.293,17.433,15550000.0
2008-05-20 19:00:00,17.379,17.639,17.295,17.497,12750000.0
2008-05-20 19:30:00,17.54,17.653,17.42,17.486,12050000.0
2008-05-20 20:00:00,17.552,17.699,17.445,17.539,9250000.0
2008-05-20 20:30:00,17.534,17.635,17.429,17.506,9900000.0
2008-05-20 21:00:00,17.458,17.63,17.413,17.51,11150000.0
2008-05-20 21:30:00,17.525,17.696,17.463,17.536,9550000.0
2008-05-20 22:00:00,17.561,17.71,17.516,17.646,7400000.0
2008-05-20 22:30:00,17.609,17.691,17.479,17.552,8400000.0
2008-05-20 23:00:00,17.599,17.658,17.491,17.569,5750000.0
2008-05-20 23:30:00,17.599,17.632,17.491,17.542,2850000.0
2008-05-21 00:00:00,17.578,17.676,17.485,17.542,7150000.0
2008-05-21 00:30:00,17.59,17.697,17.506,17.56,7000000.0
2008-05-21 01:00:00,17.573,17.645,17.436,17.57,7600000.0
2008-05-21 01:30:00,17.583,17.609,17.426,17.602,6250000.0
2008-05-21 02:00:00,17.507,17.611,17.42,17.545,6450000.0
2008-05-21 02:30:00,17.55,17.603,17.427,17.55,6750000.0
2008-05-21 03:00:00,17.573,17.62,17.429,17.529,7850000.0
2008-05-21 03:30:00,17.589,17.658,17.487,17.544,7800000.0
2008-05-21 04:00:00,17.594,17.649,17.505,17.586,5300000.0
2008-05-21 04:30:00,17.585,17.647,17.497,17.614,6550000.0
2008-05-21 05:00:00,17.589,17.648,17.474,17.602,4400000.0
2008-05-21 05:30:00,17.592,17.647,17.454,17.604,6550000.0
2008-05-21 06:00:00,17.502,17.644,17.478,17.615,6200000.0
2008-05-21 06:30:00,17.467,17.679,17.467,17.59,7650000.0
2008-05-21 07:00:00,17.628,17.649,17.454,17.551,8400000.0
2008-05-21 07:30:00,17.529,17.698,17.455,17.512,8950000.0
2008-05-21 08:00:00,17.604,17.674,17.455,17.652,10650000.0
2008-05-21 08:30:00,17.501,17.652,17.458,17.52,10500000.0
2008-05-21 09:00:00,17.493,17.643,17.426,17.6,10050000.0
2008-05-21 09:30:00,17.549,17.637,17.442,17.528,10550000.0
2008-05-21 10:00:00,17.606,17.731,17.493,17.618,13300000.0
2008-05-21 10:30:00,17.597,17.735,17.465,17.58,12250000.0
2008-05-21 11:00:00,17.622,17.728,17.51,17.675,12550000.0
2008-05-21 11:30:00,17.669,17.767,17.536,17.628,12600000.0
2008-05-21 12:00:00,17.693,17.788,17.556,17.656,12500000.0
2008-05-21 12:30:00,17.688,17.841,17.623,17.671,12750000.0
2008-05-21 13:00:00,17.781,17.785,17.557,17.695,12700000.0
2008-05-21 13:30:00,17.614,17.799,17.591,17.768,12450000.0
2008-05-21 14:00:00,17.626,17.758,17.503,17.583,12600000.0
2008-05-21 14:30:00,17.679,17.783,17.51,17.662,13650000.0
2008-05-21 15:00:00,17.544,17.673,17.409,17.481,12450000.0
2008-05-21 15:30:00,17.517,17.717,17.448,17.619,13300000.0
2008-05-21 16:00:00,17.565,17.752,17.466,17.514,13700000.0
2008-05-21 16:30:00,17.664,17.861,17.528,17.748,13850000.0
2008-05-21 17:00:00,17.704,17.883,17.645,17.8,13500000.0
2008-05-21 17:30:00,17.684,17.895,17.658,17.841,13700000.0
2008-05-21 18:00:00,17.821,17.886,17.645,17.733,15100000.0
2008-05-21 18:30:00,17.835,17.926,17.683,17.866,15550000.0
2008-05-21 19:00:00,17.841,17.986,17.71,17.842,12750000.0
2008-05-21 19:30:00,17.876,17.986,17.775,17.806,12350000.0
2008-05-21 20:00:00,17.904,17.997,17.779,17.876,10600000.0
2008-05-21 20:30:00,17.871,18.072,17.821,18.027,10850000.0
2008-05-21 21:00:00,17.889,18.049,17.803,17.84,11100000.0
2008-05-21 21:30:00,17.868,18.015,17.778,17.837,9300000.0
2008-05-21 22:00:00,17.968,18.009,17.823,17.943,4500000.0
2008-05-21 22:30:00,17.934,17.994,17.809,17.874,6250000.0
2008-05-21 23:00:00,17.826,17.941,17.826,17.876,2600000.0
2008-05-21 23:30:00,17.899,17.932,17.791,17.88,2600000.0
2008-05-22 00:00:00,17.924,18.004,17.752,17.804,9650000.0
2008-05-22 00:30:00,17.903,17.986,17.833,17.894,4200000.0
2008-05-22 01:00:00,17.896,18.003,17.79,17.924,4900000.0
2008-05-22 01:30:00,17.902,17.983,17.747,17.938,7000000.0
2008-05-22 02:00:00,17.909,18.022,17.783,17.979,7500000.0
2008-05-22 02:30:00,17.958,18.115,17.907,18.029,8600000.0
2008-05-22 03:00:00,18.057,18.074,17.91,18.018,5400000.0
2008-05-22 03:30:00,18.012,18.117,17.933,18.007,6500000.0
2008-05-22 04:00:00,17.96,18.069,17.932,17.955,5850000.0
2008-05-22 04:30:00,17.977,18.061,17.906,17.981,4950000.0
2008-05-22 05:00:00,17.957,18.065,17.908,17.965,3000000.0
2008-05-22 05:30:00,18.028,18.054,17.86,17.905,5100000.0
2008-05-22 06:00:00,18.021,18.059,17.884,18.002,5150000.0
2008-05-22 06:30:00,17.891,18.125,17.887,18.035,8900000.0
2008-05-22 07:00:00,18.08,18.111,17.905,18.088,9100000.0
2008-05-22 07:30:00,18.066,18.151,17.939,18.034,8850000.0
2008-05-22 08:00:00,18.121,18.174,17.977,18.137,9050000.0
2008-05-22 08:30:00,17.975,18.172,17.968,18.069,11100000.0
2008-05-22 09:00:00,18.046,18.172,17.917,18.076,10600000.0
2008-05-22 09:30:00,18.002,18.073,17.825,17.888,9300000.0
2008-05-22 10:00:00,17.924,18.006,17.75,17.881,13050000.0
2008-05-22 10:30:00,17.757,18.023,17.757,17.881,12800000.0
2008-05-22 11:00:00,17.917,18.076,17.835,18.001,12700000.0
2008-05-22 11:30:00,17.982,18.021,17.806,17.898,13150000.0
2008-05-22 12:00:00,17.965,18.0,17.752,17.844,12500000.0
2008-05-22 12:30:00,17.894,18.004,17.704,17.779,12800000.0
2008-05-22 13:00:00,17.863,17.863,17.597,17.762,12700000.0
2008-05-22 13:30:00,17.678,17.873,17.611,17.771,12800000.0
2008-05-22 14:00:00,17.692,17.873,17.64,17.777,12800000.0
2008-05-22 14:30:00,17.859,17.901,17.586,17.843,13650000.0
2008-05-22 15:00:00,17.738,17.848,17.608,17.744,12800000.0
2008-05-22 15:30:00,17.796,18.067,17.657,17.969,13400000.0
2008-05-22 16:00:00,17.902,18.057,17.691,17.705,13800000.0
2008-05-22 16:30:00,17.802,17.921,17.651,17.767,13750000.0
2008-05-22 17:00:00,17.714,17.91,17.685,17.886,13600000.0
2008-05-22 17:30:00,17.739,17.933,17.719,17.9,13500000.0
2008-05-22 18:00:00,17.858,17.963,17.759,17.85,14650000.0
2008-05-22 18:30:00,17.793,17.918,17.673,17.829,14950000.0
2008-05-22 19:00:00,17.773,17.974,17.702,17.801,12400000.0
2008-05-22 19:30:00,17.837,17.968,17.751,17.803,9700000.0
2008-05-22 20:00:00,17.876,17.933,17.732,17.824,11000000.0
2008-05-22 20:30:00,17.835,17.953,17.754,17.874,7350000.0
2008-05-22 21:00:00,17.803,17.975,17.747,17.865,8400000.0
2008-05-22 21:30:00,17.865,17.977,17.763,17.814,7650000.0
2008-05-22 22:00:00,17.813,17.967,17.806,17.937,4000000.0
2008-05-22 22:30:00,17.914,17.979,17.828,17.9,3450000.0
2008-05-22 23:00:00,17.855,17.968,17.823,17.876,2550000.0
2008-05-22 23:30:00,17.899,17.934,17.791,17.876,2700000.0
2008-05-23 00:00:00,17.878,17.938,17.714,17.753,5750000.0
2008-05-23 00:30:00,17.813,17.93,17.735,17.874,4350000.0
2008-05-23 01:00:00,17.823,17.923,17.749,17.804,3950000.0
2008-05-23 01:30:00,17.883,17.952,17.763,17.898,5500000.0
2008-05-23 02:00:00,17.883,17.933,17.724,17.874,9050000.0
2008-05-23 02:30:00,17.861,17.92,17.719,17.82,8900000.0
2008-05-23 03:00:00,17.833,17.879,17.636,17.765,12050000.0
2008-05-23 03:30:00,17.812,17.895,17.711,17.797,8400000.0
2008-05-23 04:00:00,17.832,17.873,17.688,17.831,8200000.0
2008-05-23 04:30:00,17.798,17.865,17.657,17.788,7400000.0
2008-05-23 05:00:00,17.833,17.875,17.71,17.78,5850000.0
2008-05-23 05:30:00,17.784,17.882,17.706,17.817,6500000.0
2008-05-23 06:00:00,17.819,17.897,17.725,17.854,9250000.0
2008-05-23 06:30:00,17.726,17.902,17.685,17.836,7850000.0
2008-05-23 07:00:00,17.855,17.885,17.668,17.856,11450000.0
2008-05-23 07:30:00,17.825,17.929,17.696,17.863,12250000.0
2008-05-23 08:00:00,17.889,17.982,17.714,17.839,14100000.0
2008-05-23 08:30:00,17.763,17.945,17.732,17.835,12550000.0
2008-05-23 09:00:00,17.85,18.026,17.733,17.991,12650000.0
2008-05-23 09:30:00,17.915,18.108,17.851,17.994,11950000.0
2008-05-23 10:00:00,17.926,18.083,17.872,18.01,13300000.0
2008-05-23 10:30:00,18.018,18.099,17.866,17.866,13350000.0
2008-05-23 11:00:00,17.907,18.057,17.828,17.946,13450000.0
2008-05-23 11:30:00,17.942,18.019,17.787,17.868,13450000.0
2008-05-23 12:00:00,17.944,18.095,17.802,17.939,13500000.0
2008-05-23 12:30:00,18.05,18.129,17.872,17.966,12400000.0
2008-05-23 13:00:00,18.074,18.098,17.914,18.025,12500000.0
2008-05-23 13:30:00,17.973,18.127,17.918,18.114,12600000.0
2008-05-23 14:00:00,18.124,18.229,17.979,18.073,12950000.0
2008-05-23 14:30:00,18.141,18.241,17.984,18.18,13650000.0
2008-05-23 15:00:00,18.085,18.239,18.001,18.054,13000000.0
2008-05-23 15:30:00,18.144,18.18,17.935,18.075,13500000.0
2008-05-23 16:00:00,18.008,18.121,17.9,17.996,13850000.0
2008-05-23 16:30:00,18.117,18.203,17.897,18.032,13900000.0
2008-05-23 17:00:00,18.022,18.135,17.9,18.075,13300000.0
2008-05-23 17:30:00,17.947,18.087,17.832,18.034,13450000.0
2008-05-23 18:00:00,18.009,18.078,17.873,18.005,15000000.0
2008-05-23 18:30:00,17.93,18.111,17.887,18.057,15750000.0
2008-05-23 19:00:00,18.01,18.248,17.932,18.056,12400000.0
2008-05-23 19:30:00,18.109,18.264,18.027,18.084,11700000.0
2008-05-23 20:00:00,18.151,18.248,18.0,18.117,8900000.0
2008-05-23 20:30:00,18.137,18.242,18.027,18.177,8700000.0
2008-05-23 21:00:00,18.084,18.232,18.001,18.101,8450000.0
2008-05-23 21:30:00,18.085,18.197,18.047,18.08,4700000.0
2008-05-23 22:00:00,18.162,18.207,17.993,18.145,6650000.0
2008-05-23 22:30:00,18.102,18.164,18.026,18.094,3400000.0
2008-05-25 23:00:00,18.026,18.155,18.008,18.095,2300000.0
2008-05-25 23:30:00,18.109,18.142,18.001,18.12,2900000.0
2008-05-26 00:00:00,18.088,18.258,18.007,18.17,7300000.0
2008-05-26 00:30:00,18.214,18.214,17.997,18.116,8350000.0
2008-05-26 01:00:00,18.067,18.297,18.035,18.124,6800000.0
2008-05-26 01:30:00,18.163,18.234,18.029,18.142,6450000.0
2008-05-26 02:00:00,18.193,18.297,18.048,18.221,7700000.0
2008-05-26 02:30:00,18.13,18.256,18.067,18.158,7100000.0
2008-05-26 03:00:00,18.167,18.283,18.113,18.201,3650000.0
2008-05-26 03:30:00,18.084,18.302,18.048,18.159,6900000.0
2008-05-26 04:00:00,18.18,18.256,18.056,18.174,4900000.0
2008-05-26 04:30:00,18.177,18.245,18.079,18.087,4350000.0
2008-05-26 05:00:00,18.182,18.248,18.056,18.184,6250000.0
2008-05-26 05:30:00,18.184,18.239,18.048,18.179,4850000.0
2008-05-26 06:00:00,18.1,18.25,18.073,18.146,5100000.0
2008-05-26 06:30:00,18.116,18.262,18.05,18.072,8800000.0
2008-05-26 07:00:00,18.197,18.239,18.055,18.134,10000000.0
2008-05-26 07:30:00,18.117,18.266,18.049,18.172,9700000.0
2008-05-26 08:00:00,18.077,18.258,18.027,18.112,11400000.0
2008-05-26 08:30:00,18.116,18.266,18.039,18.145,10750000.0
2008-05-26 09:00:00,18.187,18.277,18.041,18.13,12200000.0
2008-05-26 09:30:00,18.113,18.227,18.022,18.157,14100000.0
2008-05-26 10:00:00,18.172,18.271,18.014,18.078,11050000.0
2008-05-26 10:30:00,18.16,18.224,17.989,18.168,12150000.0
2008-05-26 11:00:00,18.043,18.238,17.963,18.145,13500000.0
2008-05-26 11:30:00,18.053,18.239,17.987,18.043,13450000.0
2008-05-26 12:00:00,18.095,18.206,17.967,18.022,13000000.0
2008-05-26 12:30:00,18.08,18.21,17.99,18.136,10700000.0
2008-05-26 13:00:00,18.208,18.276,18.047,18.176,13650000.0
2008-05-26 13:30:00,18.08,18.257,18.053,18.079,12050000.0
2008-05-26 14:00:00,18.209,18.265,17.993,18.092,12150000.0
2008-05-26 14:30:00,18.144,18.28,18.008,18.241,11500000.0
2008-05-26 15:00:00,18.108,18.277,18.008,18.107,11600000.0
2008-05-26 15:30:00,18.14,18.278,18.053,18.238,9750000.0
2008-05-26 16:00:00,18.144,18.29,18.06,18.204,11950000.0
2008-05-26 16:30:00,18.194,18.285,18.074,18.178,11750000.0
2008-05-26 17:00:00,18.068,18.294,18.068,18.142,9250000.0
2008-05-26 17:30:00,18.211,18.27,18.066,18.21,8900000.0
2008-05-26 18:00:00,18.148,18.269,18.089,18.179,7200000.0
2008-05-26 18:30:00,18.22,18.283,18.073,18.14,9350000.0
2008-05-26 19:00:00,18.157,18.299,18.09,18.12,9500000.0
2008-05-26 19:30:00,18.269,18.323,18.089,18.255,8500000.0
2008-05-26 20:00:00,18.179,18.306,18.12,18.241,6000000.0
2008-05-26 20:30:00,18.188,18.297,18.137,18.274,4800000.0
2008-05-26 21:00:00,18.228,18.32,18.138,18.245,4250000.0
2008-05-26 21:30:00,18.247,18.284,18.126,18.251,4050000.0
2008-05-26 22:00:00,18.26,18.285,18.122,18.164,3900000.0
2008-05-26 22:30:00,18.181,18.288,18.117,18.234,2750000.0
2008-05-26 23:00:00,18.168,18.294,18.136,18.234,2550000.0
2008-05-26 23:30:00,18.244,18.261,18.168,18.215,2300000.0
2008-05-27 00:00:00,18.174,18.296,18.128,18.236,5100000.0
2008-05-27 00:30:00,18.164,18.288,18.098,18.269,6700000.0
2008-05-27 01:00:00,18.194,18.31,18.11,18.296,4800000.0
2008-05-27 01:30:00,18.229,18.329,18.138,18.269,6400000.0
2008-05-27 02:00:00,18.195,18.304,18.114,18.276,7050000.0
2008-05-27 02:30:00,18.197,18.334,18.142,18.203,7300000.0
2008-05-27 03:00:00,18.237,18.324,18.154,18.246,7650000.0
2008-05-27 03:30:00,18.124,18.272,18.098,18.194,7900000.0
2008-05-27 04:00:00,18.138,18.263,18.084,18.204,5850000.0
2008-05-27 04:30:00,18.1,18.287,18.095,18.12,7950000.0
2008-05-27 05:00:00,18.215,18.29,18.071,18.194,7700000.0
2008-05-27 05:30:00,18.208,18.234,18.086,18.148,3850000.0
2008-05-27 06:00:00,18.093,18.27,18.06,18.175,8150000.0
2008-05-27 06:30:00,18.157,18.299,18.096,18.152,8450000.0
2008-05-27 07:00:00,18.271,18.289,18.107,18.172,9350000.0
2008-05-27 07:30:00,18.157,18.313,18.091,18.165,11350000.0
2008-05-27 08:00:00,18.161,18.308,18.082,18.147,11550000.0
2008-05-27 08:30:00,18.096,18.256,18.032,18.159,13000000.0
2008-05-27 09:00:00,18.191,18.26,18.039,18.226,15500000.0
2008-05-27 09:30:00,18.152,18.259,17.978,18.115,14800000.0
2008-05-27 10:00:00,18.147,18.246,17.973,17.984,13100000.0
2008-05-27 10:30:00,18.126,18.199,17.956,18.058,13300000.0
2008-05-27 11:00:00,18.05,18.186,17.95,18.134,13500000.0
2008-05-27 11:30:00,18.042,18.187,17.932,17.964,14000000.0
2008-05-27 12:00:00,18.042,18.151,17.952,18.031,11550000.0
2008-05-27 12:30:00,18.021,18.151,17.933,18.044,12650000.0
2008-05-27 13:00:00,18.138,18.162,17.948,18.102,13150000.0
2008-05-27 13:30:00,18.021,18.173,17.949,18.113,12950000.0
2008-05-27 14:00:00,18.143,18.208,17.938,17.97,12950000.0
2008-05-27 14:30:00,18.015,18.075,17.841,17.98,13100000.0
2008-05-27 15:00:00,17.924,18.04,17.656,17.714,13100000.0
2008-05-27 15:30:00,17.667,17.8,17.305,17.501,13500000.0
2008-05-27 16:00:00,17.425,17.601,17.287,17.532,13350000.0
2008-05-27 16:30:00,17.53,17.591,17.347,17.445,13700000.0
2008-05-27 17:00:00,17.356,17.609,17.338,17.428,13450000.0
2008-05-27 17:30:00,17.475,17.569,17.351,17.401,14750000.0
2008-05-27 18:00:00,17.45,17.559,17.295,17.354,13300000.0
2008-05-27 18:30:00,17.443,17.506,17.275,17.364,12650000.0
2008-05-27 19:00:00,17.357,17.475,17.244,17.272,11950000.0
2008-05-27 19:30:00,17.403,17.428,17.218,17.37,10650000.0
2008-05-27 20:00:00,17.274,17.431,17.205,17.351,11100000.0
2008-05-27 20:30:00,17.328,17.431,17.228,17.348,7050000.0
2008-05-27 21:00:00,17.328,17.416,17.227,17.352,5700000.0
2008-05-27 21:30:00,17.387,17.432,17.278,17.39,4100000.0
2008-05-27 22:00:00,17.42,17.446,17.264,17.304,5150000.0
2008-05-27 22:30:00,17.376,17.448,17.244,17.374,5700000.0
2008-05-27 23:00:00,17.339,17.428,17.192,17.298,4750000.0
2008-05-27 23:30:00,17.364,17.38,17.288,17.324,2150000.0
2008-05-28 00:00:00,17.411,17.447,17.268,17.413,4850000.0
2008-05-28 00:30:00,17.334,17.478,17.278,17.437,5250000.0
2008-05-28 01:00:00,17.36,17.5,17.313,17.43,4850000.0
2008-05-28 01:30:00,17.409,17.478,17.279,17.43,5950000.0
2008-05-28 02:00:00,17.41,17.467,17.283,17.396,7150000.0
2008-05-28 02:30:00,17.334,17.474,17.266,17.348,7000000.0
2008-05-28 03:00:00,17.307,17.454,17.294,17.351,6100000.0
2008-05-28 03:30:00,17.301,17.528,17.296,17.416,8150000.0
2008-05-28 04:00:00,17.357,17.462,17.303,17.42,4950000.0
2008-05-28 04:30:00,17.392,17.479,17.279,17.407,5600000.0
2008-05-28 05:00:00,17.43,17.483,17.324,17.386,7050000.0
2008-05-28 05:30:00,17.448,17.5,17.3,17.332,7150000.0
2008-05-28 06:00:00,17.348,17.5,17.272,17.378,7050000.0
2008-05-28 06:30:00,17.372,17.498,17.276,17.339,10550000.0
2008-05-28 07:00:00,17.459,17.533,17.284,17.355,9300000.0
2008-05-28 07:30:00,17.339,17.495,17.259,17.349,12150000.0
2008-05-28 08:00:00,17.327,17.498,17.286,17.356,11000000.0
2008-05-28 08:30:00,17.379,17.513,17.251,17.344,12450000.0
2008-05-28 09:00:00,17.421,17.538,17.301,17.484,14150000.0
2008-05-28 09:30:00,17.413,17.556,17.339,17.409,13500000.0
2008-05-28 10:00:00,17.446,17.465,16.986,17.026,13650000.0
2008-05-28 10:30:00,17.164,17.283,17.049,17.173,13300000.0
2008-05-28 11:00:00,17.164,17.281,16.97,17.181,14000000.0
2008-05-28 11:30:00,17.079,17.258,17.015,17.098,14000000.0
2008-05-28 12:00:00,17.116,17.271,17.004,17.109,13400000.0
2008-05-28 12:30:00,17.096,17.218,16.999,17.125,12650000.0
2008-05-28 13:00:00,17.225,17.289,17.056,17.22,13650000.0
2008-05-28 13:30:00,17.139,17.278,17.054,17.217,13300000.0
2008-05-28 14:00:00,17.222,17.243,16.986,17.066,12950000.0
2008-05-28 14:30:00,17.113,17.332,16.908,17.305,13050000.0
2008-05-28 15:00:00,17.206,17.379,17.142,17.214,13100000.0
2008-05-28 15:30:00,17.198,17.476,17.148,17.457,13500000.0
2008-05-28 16:00:00,17.381,17.626,17.321,17.473,13350000.0
2008-05-28 16:30:00,17.523,17.523,17.3,17.345,13600000.0
2008-05-28 17:00:00,17.255,17.477,17.248,17.39,13650000.0
2008-05-28 17:30:00,17.431,17.5,17.27,17.327,14750000.0
2008-05-28 18:00:00,17.345,17.497,17.256,17.393,12900000.0
2008-05-28 18:30:00,17.458,17.522,17.267,17.339,13850000.0
2008-05-28 19:00:00,17.356,17.426,17.181,17.204,13650000.0
2008-05-28 19:30:00,17.384,17.448,17.2,17.372,12550000.0
2008-05-28 20:00:00,17.308,17.452,17.192,17.326,12800000.0
2008-05-28 20:30:00,17.276,17.389,17.217,17.361,7200000.0
2008-05-28 21:00:00,17.313,17.388,17.186,17.318,8950000.0
2008-05-28 21:30:00,17.355,17.421,17.238,17.352,5700000.0
2008-05-28 22:00:00,17.405,17.44,17.248,17.376,7000000.0
2008-05-28 22:30:00,17.31,17.398,17.236,17.333,4950000.0
2008-05-28 23:00:00,17.246,17.426,17.156,17.303,3750000.0
2008-05-28 23:30:00,17.379,17.379,17.258,17.316,1600000.0
2008-05-29 00:00:00,17.28,17.419,17.246,17.371,5400000.0
2008-05-29 00:30:00,17.284,17.439,17.256,17.336,3650000.0
2008-05-29 01:00:00,17.364,17.417,17.23,17.376,3250000.0
2008-05-29 01:30:00,17.361,17.409,17.229,17.348,4900000.0
2008-05-29 02:00:00,17.37,17.42,17.223,17.357,4800000.0
2008-05-29 02:30:00,17.305,17.413,17.211,17.306,4750000.0
2008-05-29 03:00:00,17.319,17.422,17.255,17.384,5200000.0
2008-05-29 03:30:00,17.234,17.415,17.21,17.308,6100000.0
2008-05-29 04:00:00,17.358,17.408,17.228,17.352,5250000.0
2008-05-29 04:30:00,17.354,17.416,17.219,17.385,4550000.0
2008-05-29 05:00:00,17.37,17.448,17.229,17.29,5100000.0
2008-05-29 05:30:00,17.364,17.409,17.212,17.262,4950000.0
2008-05-29 06:00:00,17.26,17.407,17.213,17.349,7100000.0
2008-05-29 06:30:00,17.286,17.477,17.215,17.334,8900000.0
2008-05-29 07:00:00,17.414,17.448,17.244,17.361,7150000.0
2008-05-29 07:30:00,17.353,17.433,17.237,17.254,11850000.0
2008-05-29 08:00:00,17.281,17.416,17.195,17.282,12300000.0
2008-05-29 08:30:00,17.261,17.449,17.182,17.297,13000000.0
2008-05-29 09:00:00,17.323,17.435,17.167,17.396,15000000.0
2008-05-29 09:30:00,17.326,17.548,17.274,17.435,14250000.0
2008-05-29 10:00:00,17.455,17.485,17.24,17.281,13650000.0
2008-05-29 10:30:00,17.407,17.479,17.24,17.316,13300000.0
2008-05-29 11:00:00,17.33,17.451,17.099,17.285,14000000.0
2008-05-29 11:30:00,17.211,17.378,17.096,17.096,14000000.0
2008-05-29 12:00:00,17.152,17.291,17.001,17.084,13400000.0
2008-05-29 12:30:00,17.109,17.278,17.006,17.062,12650000.0
2008-05-29 13:00:00,17.158,17.195,16.992,17.162,13650000.0
2008-05-29 13:30:00,17.054,17.22,16.986,17.132,12900000.0
2008-05-29 14:00:00,17.158,17.201,16.962,17.005,12950000.0
2008-05-29 14:30:00,17.052,17.234,16.835,16.98,13050000.0
2008-05-29 15:00:00,16.886,17.007,16.559,16.748,13100000.0
2008-05-29 15:30:00,16.723,16.915,16.638,16.847,13550000.0
2008-05-29 16:00:00,16.781,16.968,16.673,16.818,13350000.0
2008-05-29 16:30:00,16.848,17.044,16.748,16.847,13600000.0
2008-05-29 17:00:00,16.772,16.994,16.722,16.779,13550000.0
2008-05-29 17:30:00,16.848,16.909,16.505,16.512,14750000.0
2008-05-29 18:00:00,16.539,16.706,16.392,16.558,13100000.0
2008-05-29 18:30:00,16.63,16.677,16.419,16.563,13650000.0
2008-05-29 19:00:00,16.567,16.625,16.309,16.412,13650000.0
2008-05-29 19:30:00,16.559,16.625,16.341,16.575,12400000.0
2008-05-29 20:00:00,16.502,16.614,16.419,16.571,12150000.0
2008-05-29 20:30:00,16.539,16.634,16.454,16.597,7400000.0
2008-05-29 21:00:00,16.561,16.619,16.431,16.549,6250000.0
2008-05-29 21:30:00,16.59,16.645,16.462,16.553,7250000.0
2008-05-29 22:00:00,16.6,16.632,16.43,16.601,5800000.0
2008-05-29 22:30:00,16.51,16.669,16.421,16.565,5400000.0
2008-05-29 23:00:00,16.559,16.717,16.436,16.506,5250000.0
2008-05-29 23:30:00,16.544,16.549,16.46,16.516,1550000.0
2008-05-30 00:00:00,16.453,16.673,16.451,16.602,8400000.0
2008-05-30 00:30:00,16.563,16.664,16.471,16.664,8150000.0
2008-05-30 01:00:00,16.599,16.681,16.46,16.634,5700000.0
2008-05-30 01:30:00,16.488,16.701,16.451,16.577,7300000.0
2008-05-30 02:00:00,16.629,16.795,16.491,16.661,9500000.0
2008-05-30 02:30:00,16.574,16.729,16.514,16.612,8650000.0
2008-05-30 03:00:00,16.634,16.745,16.507,16.573,6250000.0
2008-05-30 03:30:00,16.484,16.703,16.483,16.59,8800000.0
2008-05-30 04:00:00,16.588,16.699,16.521,16.574,5950000.0
2008-05-30 04:30:00,16.678,16.73,16.537,16.576,8750000.0
2008-05-30 05:00:00,16.65,16.729,16.526,16.581,7550000.0
2008-05-30 05:30:00,16.558,16.687,16.5,16.55,5200000.0
2008-05-30 06:00:00,16.557,16.692,16.446,16.446,6750000.0
2008-05-30 06:30:00,16.51,16.654,16.45,16.535,9000000.0
2008-05-30 07:00:00,16.656,16.687,16.495,16.53,9250000.0
2008-05-30 07:30:00,16.57,16.71,16.476,16.509,11650000.0
2008-05-30 08:00:00,16.513,16.616,16.389,16.471,12300000.0
2008-05-30 08:30:00,16.428,16.58,16.36,16.441,13000000.0
2008-05-30 09:00:00,16.523,16.61,16.32,16.467,15500000.0
2008-05-30 09:30:00,16.404,16.498,16.25,16.409,14800000.0
2008-05-30 10:00:00,16.453,16.539,16.276,16.397,13650000.0
2008-05-30 10:30:00,16.534,16.575,16.363,16.448,13300000.0
2008-05-30 11:00:00,16.454,16.69,16.374,16.646,14000000.0
2008-05-30 11:30:00,16.577,16.708,16.463,16.491,14000000.0
2008-05-30 12:00:00,16.541,16.69,16.405,16.561,13400000.0
2008-05-30 12:30:00,16.54,16.792,16.493,16.666,12650000.0
2008-05-30 13:00:00,16.764,16.888,16.615,16.798,13650000.0
2008-05-30 13:30:00,16.715,16.863,16.631,16.809,13000000.0
2008-05-30 14:00:00,16.814,16.83,16.577,16.621,12950000.0
2008-05-30 14:30:00,16.66,16.816,16.57,16.804,13100000.0
2008-05-30 15:00:00,16.705,16.862,16.652,16.705,13100000.0
2008-05-30 15:30:00,16.675,16.903,16.634,16.773,13550000.0
2008-05-30 16:00:00,16.679,16.83,16.547,16.684,13350000.0
2008-05-30 16:30:00,16.71,16.828,16.575,16.732,13650000.0
2008-05-30 17:00:00,16.67,16.85,16.566,16.656,13450000.0
2008-05-30 17:30:00,16.706,16.801,16.579,16.695,14750000.0
2008-05-30 18:00:00,16.711,16.839,16.533,16.641,13200000.0
2008-05-30 18:30:00,16.7,16.799,16.549,16.659,13650000.0
2008-05-30 19:00:00,16.674,16.876,16.608,16.649,13650000.0
2008-05-30 19:30:00,16.815,16.875,16.648,16.799,12500000.0
2008-05-30 20:00:00,16.688,16.826,16.624,16.78,9500000.0
2008-05-30 20:30:00,16.726,16.823,16.639,16.771,5300000.0
2008-05-30 21:00:00,16.748,16.831,16.638,16.746,5150000.0
2008-05-30 21:30:00,16.789,16.875,16.646,16.744,6450000.0
2008-05-30 22:00:00,16.829,16.847,16.643,16.823,5650000.0
2008-05-30 22:30:00,16.741,16.909,16.677,16.691,4900000.0
2008-06-01 23:00:00,16.814,16.85,16.679,16.748,2000000.0
2008-06-01 23:30:00,16.814,16.819,16.66,16.786,2500000.0
2008-06-02 00:00:00,16.824,16.894,16.695,16.766,5150000.0
2008-06-02 00:30:00,16.734,16.852,16.668,16.766,3450000.0
2008-06-02 01:00:00,16.778,16.834,16.68,16.775,3150000.0
2008-06-02 01:30:00,16.707,16.835,16.669,16.788,7200000.0
2008-06-02 02:00:00,16.774,16.839,16.634,16.798,8450000.0
2008-06-02 02:30:00,16.733,16.83,16.641,16.718,6550000.0
2008-06-02 03:00:00,16.784,16.864,16.619,16.654,5300000.0
2008-06-02 03:30:00,16.75,16.808,16.591,16.684,8200000.0
2008-06-02 04:00:00,16.73,16.758,16.571,16.733,6900000.0
2008-06-02 04:30:00,16.714,16.739,16.546,16.712,7850000.0
2008-06-02 05:00:00,16.683,16.738,16.564,16.702,6600000.0
2008-06-02 05:30:00,16.694,16.744,16.533,16.533,3950000.0
2008-06-02 06:00:00,16.606,16.739,16.517,16.657,7700000.0
2008-06-02 06:30:00,16.603,16.788,16.562,16.596,9450000.0
2008-06-02 07:00:00,16.737,16.771,16.583,16.654,8300000.0
2008-06-02 07:30:00,16.657,16.771,16.566,16.619,11050000.0
2008-06-02 08:00:00,16.62,16.77,16.546,16.678,12300000.0
2008-06-02 08:30:00,16.605,16.81,16.556,16.686,12050000.0
2008-06-02 09:00:00,16.732,16.798,16.593,16.736,13450000.0
2008-06-02 09:30:00,16.678,16.814,16.535,16.674,14100000.0
2008-06-02 10:00:00,16.706,16.784,16.568,16.619,13650000.0
2008-06-02 10:30:00,16.769,16.861,16.59,16.757,13300000.0
2008-06-02 11:00:00,16.75,16.925,16.678,16.925,14000000.0
2008-06-02 11:30:00,16.856,17.011,16.761,16.818,14000000.0
2008-06-02 12:00:00,16.83,16.972,16.687,16.796,13400000.0
2008-06-02 12:30:00,16.762,16.903,16.668,16.771,12650000.0
2008-06-02 13:00:00,16.839,16.871,16.65,16.749,13200000.0
2008-06-02 13:30:00,16.653,16.8,16.502,16.66,13050000.0
2008-06-02 14:00:00,16.658,16.718,16.451,16.633,12950000.0
2008-06-02 14:30:00,16.702,16.865,16.567,16.78,13200000.0
2008-06-02 15:00:00,16.713,16.83,16.476,16.531,13100000.0
2008-06-02 15:30:00,16.49,16.779,16.453,16.77,13300000.0
2008-06-02 16:00:00,16.685,16.845,16.564,16.766,13350000.0
2008-06-02 16:30:00,16.782,16.926,16.666,16.835,13650000.0
2008-06-02 17:00:00,16.767,16.947,16.716,16.811,13500000.0
2008-06-02 17:30:00,16.886,16.94,16.73,16.767,14750000.0
2008-06-02 18:00:00,16.844,16.951,16.722,16.773,13050000.0
2008-06-02 18:30:00,16.867,16.924,16.703,16.775,12250000.0
2008-06-02 19:00:00,16.788,16.903,16.631,16.71,13650000.0
2008-06-02 19:30:00,16.823,16.869,16.649,16.784,9800000.0
2008-06-02 20:00:00,16.694,16.816,16.641,16.767,7600000.0
2008-06-02 20:30:00,16.704,16.825,16.665,16.806,4750000.0
2008-06-02 21:00:00,16.773,16.838,16.617,16.774,5550000.0
2008-06-02 21:30:00,16.811,16.852,16.658,16.73,5100000.0
2008-06-02 22:00:00,16.79,16.826,16.632,16.791,3750000.0
2008-06-02 22:30:00,16.721,16.827,16.657,16.789,2850000.0
2008-06-02 23:00:00,16.794,16.814,16.608,16.68,4200000.0
2008-06-02 23:30:00,16.774,16.796,16.635,16.7,1400000.0
2008-06-03 00:00:00,16.773,16.817,16.627,16.804,6300000.0
2008-06-03 00:30:00,16.674,16.806,16.608,16.749,4200000.0
2008-06-03 01:00:00,16.712,16.812,16.62,16.761,4350000.0
2008-06-03 01:30:00,16.77,16.846,16.595,16.77,7950000.0
2008-06-03 02:00:00,16.736,16.865,16.621,16.766,9200000.0
2008-06-03 02:30:00,16.684,16.844,16.645,16.768,6200000.0
2008-06-03 03:00:00,16.784,16.826,16.656,16.775,6050000.0
2008-06-03 03:30:00,16.634,16.883,16.607,16.758,8300000.0
2008-06-03 04:00:00,16.792,16.815,16.654,16.704,4950000.0
2008-06-03 04:30:00,16.774,16.83,16.687,16.793,3100000.0
2008-06-03 05:00:00,16.78,16.824,16.659,16.726,3150000.0
2008-06-03 05:30:00,16.792,16.818,16.685,16.811,3050000.0
2008-06-03 06:00:00,16.69,16.834,16.658,16.698,5750000.0
2008-06-03 06:30:00,16.722,16.834,16.627,16.685,7950000.0
2008-06-03 07:00:00,16.776,16.838,16.64,16.744,9550000.0
2008-06-03 07:30:00,16.753,16.916,16.659,16.754,10850000.0
2008-06-03 08:00:00,16.758,16.945,16.707,16.785,10600000.0
2008-06-03 08:30:00,16.764,16.906,16.708,16.793,12450000.0
2008-06-03 09:00:00,16.847,16.905,16.7,16.815,15050000.0
2008-06-03 09:30:00,16.762,16.874,16.668,16.815,13850000.0
2008-06-03 10:00:00,16.864,16.921,16.675,16.742,12800000.0
2008-06-03 10:30:00,16.87,16.967,16.707,16.789,12800000.0
2008-06-03 11:00:00,16.811,16.918,16.655,16.819,13000000.0
2008-06-03 11:30:00,16.739,16.851,16.598,16.598,13450000.0
2008-06-03 12:00:00,16.679,16.807,16.566,16.714,13400000.0
2008-06-03 12:30:00,16.68,16.857,16.606,16.739,12650000.0
2008-06-03 13:00:00,16.815,16.853,16.604,16.737,13650000.0
2008-06-03 13:30:00,16.662,16.797,16.57,16.701,12900000.0
2008-06-03 14:00:00,16.718,16.73,16.472,16.581,12950000.0
2008-06-03 14:30:00,16.616,16.731,16.503,16.699,13100000.0
2008-06-03 15:00:00,16.612,16.709,16.335,16.434,13100000.0
2008-06-03 15:30:00,16.406,16.592,16.355,16.519,13200000.0
2008-06-03 16:00:00,16.452,16.744,16.385,16.682,13350000.0
2008-06-03 16:30:00,16.707,16.761,16.498,16.577,13750000.0
2008-06-03 17:00:00,16.515,16.721,16.476,16.633,13450000.0
2008-06-03 17:30:00,16.687,16.808,16.545,16.609,14750000.0
2008-06-03 18:00:00,16.661,16.816,16.583,16.665,12900000.0
2008-06-03 18:30:00,16.726,16.736,16.558,16.615,13150000.0
2008-06-03 19:00:00,16.649,16.83,16.569,16.638,13650000.0
2008-06-03 19:30:00,16.765,16.834,16.609,16.753,11850000.0
2008-06-03 20:00:00,16.654,16.81,16.584,16.744,10850000.0
2008-06-03 20:30:00,16.696,16.811,16.606,16.757,8600000.0
2008-06-03 21:00:00,16.729,16.797,16.594,16.621,5800000.0
2008-06-03 21:30:00,16.747,16.774,16.581,16.625,7900000.0
2008-06-03 22:00:00,16.73,16.747,16.556,16.731,5750000.0
2008-06-03 22:30:00,16.671,16.786,16.575,16.703,3850000.0
2008-06-03 23:00:00,16.739,16.788,16.615,16.706,5000000.0
2008-06-03 23:30:00,16.734,16.764,16.658,16.731,1450000.0
2008-06-04 00:00:00,16.76,16.791,16.64,16.693,4300000.0
2008-06-04 00:30:00,16.664,16.787,16.588,16.774,4850000.0
2008-06-04 01:00:00,16.716,16.792,16.62,16.722,3950000.0
2008-06-04 01:30:00,16.73,16.799,16.603,16.715,6050000.0
2008-06-04 02:00:00,16.752,16.786,16.562,16.736,7250000.0
2008-06-04 02:30:00,16.654,16.764,16.615,16.667,5600000.0
2008-06-04 03:00:00,16.672,16.735,16.548,16.597,5350000.0
2008-06-04 03:30:00,16.675,16.73,16.539,16.684,8650000.0
2008-06-04 04:00:00,16.595,16.719,16.545,16.679,8050000.0
2008-06-04 04:30:00,16.62,16.736,16.565,16.596,6400000.0
2008-06-04 05:00:00,16.688,16.757,16.572,16.598,5850000.0
2008-06-04 05:30:00,16.608,16.739,16.568,16.592,4650000.0
2008-06-04 06:00:00,16.63,16.777,16.554,16.645,5300000.0
2008-06-04 06:30:00,16.626,16.781,16.557,16.635,8900000.0
2008-06-04 07:00:00,16.719,16.788,16.554,16.596,11250000.0
2008-06-04 07:30:00,16.604,16.706,16.509,16.579,12450000.0
2008-06-04 08:00:00,16.57,16.713,16.453,16.563,12300000.0
2008-06-04 08:30:00,16.534,16.757,16.485,16.603,12650000.0
2008-06-04 09:00:00,16.649,16.721,16.486,16.616,15500000.0
2008-06-04 09:30:00,16.581,16.696,16.479,16.62,14550000.0
2008-06-04 10:00:00,16.651,16.684,16.473,16.514,13650000.0
2008-06-04 10:30:00,16.674,16.717,16.462,16.572,13300000.0
2008-06-04 11:00:00,16.589,16.693,16.464,16.607,14000000.0
2008-06-04 11:30:00,16.536,16.724,16.458,16.52,12450000.0
2008-06-04 12:00:00,16.585,16.721,16.484,16.584,12900000.0
2008-06-04 12:30:00,16.55,16.664,16.428,16.565,12650000.0
2008-06-04 13:00:00,16.637,16.697,16.438,16.592,13650000.0
2008-06-04 13:30:00,16.518,16.722,16.481,16.669,12700000.0
2008-06-04 14:00:00,16.703,16.751,16.54,16.66,12950000.0
2008-06-04 14:30:00,16.737,16.795,16.559,16.743,13050000.0
2008-06-04 15:00:00,16.603,16.762,16.493,16.551,13100000.0
2008-06-04 15:30:00,16.516,16.681,16.42,16.662,13500000.0
2008-06-04 16:00:00,16.579,16.672,16.448,16.591,13350000.0
2008-06-04 16:30:00,16.608,16.701,16.462,16.545,13600000.0
2008-06-04 17:00:00,16.484,16.703,16.443,16.573,13650000.0
2008-06-04 17:30:00,16.631,16.696,16.465,16.58,14750000.0
2008-06-04 18:00:00,16.612,16.768,16.534,16.663,13200000.0
2008-06-04 18:30:00,16.713,16.766,16.53,16.663,13400000.0
2008-06-04 19:00:00,16.67,16.884,16.608,16.671,13650000.0
2008-06-04 19:30:00,16.823,16.918,16.667,16.75,11450000.0
2008-06-04 20:00:00,16.746,16.891,16.656,16.781,12350000.0
2008-06-04 20:30:00,16.759,16.851,16.611,16.825,7750000.0
2008-06-04 21:00:00,16.793,16.851,16.643,16.772,5600000.0
2008-06-04 21:30:00,16.787,16.845,16.616,16.7,5950000.0
2008-06-04 22:00:00,16.78,16.784,16.642,16.782,4250000.0
2008-06-04 22:30:00,16.699,16.807,16.63,16.774,5900000.0
2008-06-04 23:00:00,16.716,16.838,16.641,16.767,3450000.0
2008-06-04 23:30:00,16.764,16.788,16.688,16.735,1400000.0
2008-06-05 00:00:00,16.796,16.82,16.609,16.701,4550000.0
2008-06-05 00:30:00,16.666,16.843,16.666,16.782,4650000.0
2008-06-05 01:00:00,16.679,16.816,16.636,16.738,3600000.0
2008-06-05 01:30:00,16.732,16.804,16.572,16.73,8150000.0
2008-06-05 02:00:00,16.725,16.767,16.533,16.742,7900000.0
2008-06-05 02:30:00,16.666,16.764,16.58,16.68,3700000.0
2008-06-05 03:00:00,16.61,16.785,16.576,16.602,7400000.0
2008-06-05 03:30:00,16.678,16.754,16.52,16.667,6600000.0
2008-06-05 04:00:00,16.631,16.739,16.527,16.676,2650000.0
2008-06-05 04:30:00,16.704,16.765,16.594,16.629,5950000.0
2008-06-05 05:00:00,16.737,16.759,16.589,16.643,6000000.0
2008-06-05 05:30:00,16.684,16.736,16.606,16.624,3100000.0
2008-06-05 06:00:00,16.603,16.739,16.566,16.642,5900000.0
2008-06-05 06:30:00,16.641,16.794,16.543,16.64,10200000.0
2008-06-05 07:00:00,16.719,16.771,16.546,16.666,10000000.0
2008-06-05 07:30:00,16.623,16.751,16.51,16.569,11700000.0
2008-06-05 08:00:00,16.602,16.77,16.55,16.647,11900000.0
2008-06-05 08:30:00,16.62,16.795,16.557,16.657,12050000.0
2008-06-05 09:00:00,16.702,16.767,16.546,16.712,14950000.0
2008-06-05 09:30:00,16.66,16.75,16.465,16.617,14700000.0
2008-06-05 10:00:00,16.638,16.696,16.459,16.555,13650000.0
2008-06-05 10:30:00,16.689,16.706,16.492,16.584,12850000.0
2008-06-05 11:00:00,16.573,16.724,16.465,16.678,13400000.0
2008-06-05 11:30:00,16.587,16.68,16.451,16.461,14000000.0
2008-06-05 12:00:00,16.544,16.69,16.429,16.546,13400000.0
2008-06-05 12:30:00,16.572,16.697,16.474,16.543,12650000.0
2008-06-05 13:00:00,16.626,16.735,16.446,16.682,13650000.0
2008-06-05 13:30:00,16.603,16.766,16.532,16.669,13050000.0
2008-06-05 14:00:00,16.711,16.711,16.349,16.384,12950000.0
2008-06-05 14:30:00,16.458,16.732,16.294,16.732,13100000.0
2008-06-05 15:00:00,16.624,16.878,16.535,16.774,13100000.0
2008-06-05 15:30:00,16.731,17.127,16.677,17.099,13500000.0
2008-06-05 16:00:00,17.037,17.145,16.87,16.985,13350000.0
2008-06-05 16:30:00,17.017,17.069,16.775,16.88,13600000.0
2008-06-05 17:00:00,16.803,16.979,16.727,16.831,13350000.0
2008-06-05 17:30:00,16.874,17.001,16.737,16.892,14750000.0
2008-06-05 18:00:00,16.927,17.137,16.847,17.03,12900000.0
2008-06-05 18:30:00,17.099,17.176,16.875,16.984,13650000.0
2008-06-05 19:00:00,16.998,17.156,16.886,16.95,13650000.0
2008-06-05 19:30:00,17.101,17.13,16.895,17.073,11650000.0
2008-06-05 20:00:00,16.974,17.131,16.903,17.081,11150000.0
2008-06-05 20:30:00,17.043,17.17,16.936,17.133,7650000.0
2008-06-05 21:00:00,17.078,17.147,16.94,16.95,6050000.0
2008-06-05 21:30:00,17.087,17.179,16.971,17.103,6850000.0
2008-06-05 22:00:00,17.128,17.15,16.945,17.121,4450000.0
2008-06-05 22:30:00,17.041,17.123,16.959,16.986,5000000.0
2008-06-05 23:00:00,17.091,17.129,16.966,17.054,4050000.0
2008-06-05 23:30:00,17.104,17.142,16.991,17.108,3150000.0
2008-06-06 00:00:00,17.125,17.133,16.961,17.084,3900000.0
2008-06-06 00:30:00,16.994,17.122,16.896,17.09,6200000.0
2008-06-06 01:00:00,17.084,17.125,16.94,17.125,4700000.0
2008-06-06 01:30:00,17.079,17.156,16.969,17.036,4300000.0
2008-06-06 02:00:00,17.081,17.164,16.966,17.102,6200000.0
2008-06-06 02:30:00,17.038,17.132,16.958,17.008,9050000.0
2008-06-06 03:00:00,17.048,17.132,16.927,17.001,6400000.0
2008-06-06 03:30:00,16.895,17.141,16.888,17.041,6750000.0
2008-06-06 04:00:00,17.018,17.154,16.964,17.089,7350000.0
2008-06-06 04:30:00,17.108,17.141,16.976,16.976,6650000.0
2008-06-06 05:00:00,17.095,17.171,16.984,17.003,5050000.0
2008-06-06 05:30:00,17.063,17.122,16.928,16.999,3450000.0
2008-06-06 06:00:00,17.033,17.168,16.927,17.086,6800000.0
2008-06-06 06:30:00,17.012,17.187,16.906,16.985,10750000.0
2008-06-06 07:00:00,17.106,17.215,16.962,17.099,9400000.0
2008-06-06 07:30:00,17.113,17.231,17.025,17.086,10850000.0
2008-06-06 08:00:00,17.068,17.269,17.019,17.152,11550000.0
2008-06-06 08:30:00,17.111,17.269,17.054,17.141,12600000.0
2008-06-06 09:00:00,17.192,17.243,17.005,17.137,15150000.0
2008-06-06 09:30:00,17.085,17.205,16.985,17.08,14450000.0
2008-06-06 10:00:00,17.177,17.254,17.0,17.1,13650000.0
2008-06-06 10:30:00,17.21,17.265,17.008,17.121,13300000.0
2008-06-06 11:00:00,17.151,17.277,17.021,17.243,14000000.0
2008-06-06 11:30:00,17.137,17.276,17.053,17.08,11550000.0
2008-06-06 12:00:00,17.128,17.326,17.05,17.159,12900000.0
2008-06-06 12:30:00,17.16,17.318,17.096,17.135,12650000.0
2008-06-06 13:00:00,17.106,17.286,17.031,17.166,13650000.0
2008-06-06 13:30:00,17.112,17.231,17.018,17.184,12650000.0
2008-06-06 14:00:00,17.23,17.315,17.036,17.14,12950000.0
2008-06-06 14:30:00,17.233,17.32,17.021,17.206,13100000.0
2008-06-06 15:00:00,17.09,17.282,17.013,17.176,13100000.0
2008-06-06 15:30:00,17.164,17.317,17.064,17.231,13350000.0
2008-06-06 16:00:00,17.162,17.386,17.079,17.284,13350000.0
2008-06-06 16:30:00,17.329,17.466,17.168,17.344,13750000.0
2008-06-06 17:00:00,17.277,17.487,17.277,17.339,13350000.0
2008-06-06 17:30:00,17.387,17.438,17.229,17.295,14750000.0
2008-06-06 18:00:00,17.306,17.411,17.151,17.243,11150000.0
2008-06-06 18:30:00,17.305,17.421,17.193,17.274,13800000.0
2008-06-06 19:00:00,17.312,17.45,17.203,17.25,13650000.0
2008-06-06 19:30:00,17.408,17.433,17.194,17.349,12750000.0
2008-06-06 20:00:00,17.259,17.505,17.246,17.458,11750000.0
2008-06-06 20:30:00,17.422,17.523,17.271,17.47,10600000.0
2008-06-06 21:00:00,17.447,17.541,17.343,17.461,10300000.0
2008-06-06 21:30:00,17.498,17.604,17.328,17.515,9200000.0
2008-06-06 22:00:00,17.49,17.534,17.364,17.511,7850000.0
2008-06-06 22:30:00,17.441,17.527,17.318,17.458,4250000.0
2008-06-08 23:00:00,17.464,17.492,17.295,17.402,2100000.0
2008-06-08 23:30:00,17.464,17.482,17.35,17.436,1850000.0
2008-06-09 00:00:00,17.486,17.552,17.341,17.514,9500000.0
2008-06-09 00:30:00,17.414,17.571,17.364,17.554,6200000.0
2008-06-09 01:00:00,17.404,17.571,17.375,17.523,6700000.0
2008-06-09 01:30:00,17.507,17.553,17.36,17.51,5800000.0
2008-06-09 02:00:00,17.549,17.549,17.339,17.488,10300000.0
2008-06-09 02:30:00,17.411,17.544,17.329,17.41,7650000.0
2008-06-09 03:00:00,17.417,17.523,17.356,17.397,7350000.0
2008-06-09 03:30:00,17.461,17.557,17.304,17.44,8450000.0
2008-06-09 04:00:00,17.41,17.53,17.35,17.475,4950000.0
2008-06-09 04:30:00,17.376,17.524,17.352,17.398,7500000.0
2008-06-09 05:00:00,17.479,17.528,17.354,17.418,8850000.0
2008-06-09 05:30:00,17.4,17.553,17.354,17.484,6350000.0
2008-06-09 06:00:00,17.376,17.552,17.352,17.499,8100000.0
2008-06-09 06:30:00,17.408,17.547,17.337,17.398,12250000.0
2008-06-09 07:00:00,17.48,17.51,17.302,17.395,10900000.0
2008-06-09 07:30:00,17.385,17.505,17.278,17.318,12550000.0
2008-06-09 08:00:00,17.319,17.491,17.292,17.368,12300000.0
2008-06-09 08:30:00,17.329,17.544,17.321,17.427,13000000.0
2008-06-09 09:00:00,17.501,17.583,17.359,17.529,15500000.0
2008-06-09 09:30:00,17.475,17.607,17.398,17.524,14100000.0
2008-06-09 10:00:00,17.575,17.616,17.319,17.319,13100000.0
2008-06-09 10:30:00,17.455,17.515,17.282,17.361,13300000.0
2008-06-09 11:00:00,17.346,17.539,17.271,17.483,14000000.0
2008-06-09 11:30:00,17.415,17.576,17.326,17.406,14000000.0
2008-06-09 12:00:00,17.43,17.592,17.341,17.453,13400000.0
2008-06-09 12:30:00,17.439,17.535,17.283,17.396,12650000.0
2008-06-09 13:00:00,17.477,17.477,17.241,17.363,13650000.0
2008-06-09 13:30:00,17.288,17.489,17.247,17.446,13000000.0
2008-06-09 14:00:00,17.456,17.456,17.219,17.288,12950000.0
2008-06-09 14:30:00,17.357,17.432,17.206,17.374,12950000.0
2008-06-09 15:00:00,17.257,17.423,17.141,17.2,13100000.0
2008-06-09 15:30:00,17.16,17.292,17.091,17.274,13550000.0
2008-06-09 16:00:00,17.174,17.309,17.064,17.286,13350000.0
2008-06-09 16:30:00,17.295,17.401,17.161,17.264,13750000.0
2008-06-09 17:00:00,17.187,17.34,17.064,17.219,13600000.0
2008-06-09 17:30:00,17.278,17.403,17.13,17.202,14750000.0
2008-06-09 18:00:00,17.251,17.364,17.15,17.233,12950000.0
2008-06-09 18:30:00,17.28,17.327,17.098,17.14,13350000.0
2008-06-09 19:00:00,17.14,17.214,16.963,17.037,13650000.0
2008-06-09 19:30:00,17.187,17.229,17.017,17.152,12600000.0
2008-06-09 20:00:00,17.061,17.201,16.974,16.977,11750000.0
2008-06-09 20:30:00,17.004,17.117,16.883,17.098,10800000.0
2008-06-09 21:00:00,17.038,17.132,16.906,17.038,7450000.0
2008-06-09 21:30:00,17.047,17.119,16.899,17.024,8750000.0
2008-06-09 22:00:00,17.099,17.103,16.936,17.103,6250000.0
2008-06-09 22:30:00,17.013,17.125,16.916,17.006,7000000.0
2008-06-09 23:00:00,16.98,17.107,16.917,16.991,4850000.0
2008-06-09 23:30:00,17.044,17.065,16.92,17.019,2900000.0
2008-06-10 00:00:00,16.952,17.145,16.947,17.104,8200000.0
2008-06-10 00:30:00,17.004,17.146,16.98,17.118,4950000.0
2008-06-10 01:00:00,17.124,17.172,16.923,17.113,7600000.0
2008-06-10 01:30:00,17.12,17.159,16.959,17.088,7200000.0
2008-06-10 02:00:00,17.03,17.171,16.922,17.08,10100000.0
2008-06-10 02:30:00,17.006,17.134,16.896,17.011,10450000.0
2008-06-10 03:00:00,17.053,17.106,16.909,16.998,6800000.0
2008-06-10 03:30:00,17.024,17.142,16.92,17.036,7750000.0
2008-06-10 04:00:00,17.053,17.107,16.925,17.04,7250000.0
2008-06-10 04:30:00,16.954,17.082,16.879,16.926,9900000.0
2008-06-10 05:00:00,17.03,17.08,16.909,16.948,8350000.0
2008-06-10 05:30:00,17.023,17.088,16.903,16.912,6300000.0
2008-06-10 06:00:00,16.959,17.126,16.877,16.985,6700000.0
2008-06-10 06:30:00,17.016,17.152,16.906,17.02,10750000.0
2008-06-10 07:00:00,17.087,17.146,16.945,17.037,10900000.0
2008-06-10 07:30:00,16.986,17.143,16.903,16.926,11800000.0
2008-06-10 08:00:00,16.956,17.135,16.889,16.99,12300000.0
2008-06-10 08:30:00,16.988,17.115,16.872,16.944,13000000.0
2008-06-10 09:00:00,17.021,17.079,16.865,16.975,15500000.0
2008-06-10 09:30:00,16.955,17.036,16.807,16.925,14900000.0
2008-06-10 10:00:00,16.931,17.024,16.78,16.844,13650000.0
2008-06-10 10:30:00,16.977,17.016,16.804,16.875,13300000.0
2008-06-10 11:00:00,16.882,17.078,16.806,17.044,14000000.0
2008-06-10 11:30:00,16.948,17.091,16.845,16.845,14000000.0
2008-06-10 12:00:00,16.941,17.072,16.828,16.886,12900000.0
2008-06-10 12:30:00,16.889,17.048,16.793,16.86,12650000.0
2008-06-10 13:00:00,16.933,17.072,16.77,17.044,13650000.0
2008-06-10 13:30:00,16.956,17.121,16.901,17.091,12950000.0
2008-06-10 14:00:00,17.098,17.167,16.924,17.019,12950000.0
2008-06-10 14:30:00,17.125,17.196,16.886,17.115,13200000.0
2008-06-10 15:00:00,17.023,17.146,16.717,16.757,13100000.0
2008-06-10 15:30:00,16.723,16.94,16.675,16.864,13500000.0
2008-06-10 16:00:00,16.799,16.947,16.707,16.868,13350000.0
2008-06-10 16:30:00,16.893,16.927,16.629,16.676,13650000.0
2008-06-10 17:00:00,16.588,16.736,16.46,16.553,13500000.0
2008-06-10 17:30:00,16.603,16.705,16.404,16.437,14750000.0
2008-06-10 18:00:00,16.469,16.639,16.375,16.517,13150000.0
2008-06-10 18:30:00,16.558,16.646,16.41,16.511,14000000.0
2008-06-10 19:00:00,16.562,16.696,16.414,16.452,13650000.0
2008-06-10 19:30:00,16.582,16.652,16.435,16.601,12300000.0
2008-06-10 20:00:00,16.509,16.637,16.418,16.539,11950000.0
2008-06-10 20:30:00,16.515,16.606,16.382,16.572,6650000.0
2008-06-10 21:00:00,16.538,16.613,16.419,16.525,7550000.0
2008-06-10 21:30:00,16.572,16.587,16.434,16.515,5700000.0
2008-06-10 22:00:00,16.535,16.605,16.398,16.567,5800000.0
2008-06-10 22:30:00,16.517,16.615,16.4,16.502,6250000.0
2008-06-10 23:00:00,16.544,16.599,16.42,16.468,3250000.0
2008-06-10 23:30:00,16.534,16.559,16.458,16.506,2350000.0
2008-06-11 00:00:00,16.559,16.633,16.43,16.501,7250000.0
2008-06-11 00:30:00,16.504,16.69,16.422,16.574,7900000.0
2008-06-11 01:00:00,16.623,16.644,16.43,16.617,7550000.0
2008-06-11 01:30:00,16.56,16.674,16.458,16.582,7950000.0
2008-06-11 02:00:00,16.645,16.669,16.432,16.567,8550000.0
2008-06-11 02:30:00,16.497,16.616,16.428,16.547,8350000.0
2008-06-11 03:00:00,16.559,16.65,16.494,16.596,5500000.0
2008-06-11 03:30:00,16.592,16.707,16.47,16.574,8500000.0
2008-06-11 04:00:00,16.616,16.669,16.48,16.603,8000000.0
2008-06-11 04:30:00,16.569,16.646,16.49,16.491,6350000.0
2008-06-11 05:00:00,16.58,16.625,16.386,16.564,7350000.0
2008-06-11 05:30:00,16.477,16.635,16.431,16.485,7300000.0
2008-06-11 06:00:00,16.49,16.661,16.437,16.494,6550000.0
2008-06-11 06:30:00,16.53,16.64,16.431,16.469,9800000.0
2008-06-11 07:00:00,16.576,16.608,16.386,16.485,11500000.0
2008-06-11 07:30:00,16.476,16.6,16.42,16.437,9950000.0
2008-06-11 08:00:00,16.448,16.646,16.412,16.492,11550000.0
2008-06-11 08:30:00,16.511,16.639,16.428,16.554,11000000.0
2008-06-11 09:00:00,16.577,16.67,16.431,16.61,14700000.0
2008-06-11 09:30:00,16.542,16.662,16.343,16.496,14250000.0
2008-06-11 10:00:00,16.54,16.604,16.35,16.42,13650000.0
2008-06-11 10:30:00,16.56,16.624,16.392,16.494,12950000.0
2008-06-11 11:00:00,16.472,16.639,16.418,16.564,13600000.0
2008-06-11 11:30:00,16.482,16.674,16.399,16.495,14000000.0
2008-06-11 12:00:00,16.537,16.657,16.4,16.503,12900000.0
2008-06-11 12:30:00,16.51,16.645,16.4,16.476,12150000.0
2008-06-11 13:00:00,16.602,16.622,16.386,16.542,13650000.0
2008-06-11 13:30:00,16.462,16.603,16.338,16.57,13000000.0
2008-06-11 14:00:00,16.599,16.683,16.415,16.568,12950000.0
2008-06-11 14:30:00,16.645,16.75,16.492,16.698,13100000.0
2008-06-11 15:00:00,16.601,16.805,16.507,16.697,13100000.0
2008-06-11 15:30:00,16.643,16.862,16.589,16.839,13300000.0
2008-06-11 16:00:00,16.775,16.884,16.619,16.781,13350000.0
2008-06-11 16:30:00,16.778,16.89,16.587,16.686,13750000.0
2008-06-11 17:00:00,16.639,16.86,16.614,16.746,13450000.0
2008-06-11 17:30:00,16.818,16.911,16.682,16.745,14750000.0
2008-06-11 18:00:00,16.787,16.897,16.641,16.747,12950000.0
2008-06-11 18:30:00,16.797,16.891,16.653,16.7,13700000.0
2008-06-11 19:00:00,16.712,16.849,16.636,16.7,13650000.0
2008-06-11 19:30:00,16.837,16.885,16.673,16.834,12050000.0
2008-06-11 20:00:00,16.774,16.919,16.642,16.791,10750000.0
2008-06-11 20:30:00,16.751,16.849,16.684,16.838,8800000.0
2008-06-11 21:00:00,16.788,16.897,16.658,16.69,6450000.0
2008-06-11 21:30:00,16.867,16.902,16.718,16.821,5050000.0
2008-06-11 22:00:00,16.866,16.881,16.692,16.742,7850000.0
2008-06-11 22:30:00,16.786,16.869,16.673,16.804,5550000.0
2008-06-11 23:00:00,16.737,16.89,16.652,16.809,3950000.0
2008-06-11 23:30:00,16.804,16.844,16.727,16.771,3500000.0
2008-06-12 00:00:00,16.81,16.865,16.711,16.759,5850000.0
2008-06-12 00:30:00,16.763,16.872,16.668,16.809,3350000.0
2008-06-12 01:00:00,16.83,16.928,16.697,16.821,5250000.0
2008-06-12 01:30:00,16.819,16.878,16.693,16.829,5200000.0
2008-06-12 02:00:00,16.762,16.868,16.704,16.848,5150000.0
2008-06-12 02:30:00,16.774,16.853,16.639,16.692,5400000.0
2008-06-12 03:00:00,16.794,16.799,16.656,16.778,5400000.0
2008-06-12 03:30:00,16.644,16.833,16.63,16.723,6900000.0
2008-06-12 04:00:00,16.766,16.812,16.636,16.755,8450000.0
2008-06-12 04:30:00,16.738,16.806,16.614,16.672,9450000.0
2008-06-12 05:00:00,16.735,16.77,16.584,16.608,10000000.0
2008-06-12 05:30:00,16.693,16.77,16.522,16.68,10450000.0
2008-06-12 06:00:00,16.57,16.737,16.534,16.666,7300000.0
2008-06-12 06:30:00,16.62,16.764,16.536,16.576,11550000.0
2008-06-12 07:00:00,16.716,16.749,16.516,16.559,10950000.0
2008-06-12 07:30:00,16.563,16.692,16.501,16.513,12550000.0
2008-06-12 08:00:00,16.54,16.693,16.463,16.567,12300000.0
2008-06-12 08:30:00,16.543,16.692,16.428,16.489,13000000.0
2008-06-12 09:00:00,16.546,16.602,16.395,16.524,15500000.0
2008-06-12 09:30:00,16.482,16.636,16.418,16.55,15050000.0
2008-06-12 10:00:00,16.604,16.719,16.46,16.515,13650000.0
2008-06-12 10:30:00,16.63,16.701,16.46,16.581,12450000.0
2008-06-12 11:00:00,16.567,16.708,16.45,16.613,14000000.0
2008-06-12 11:30:00,16.544,16.633,16.418,16.557,14000000.0
2008-06-12 12:00:00,16.518,16.66,16.419,16.549,13400000.0
2008-06-12 12:30:00,16.525,16.667,16.42,16.502,12250000.0
2008-06-12 13:00:00,16.572,16.575,16.373,16.501,13650000.0
2008-06-12 13:30:00,16.424,16.596,16.391,16.529,13050000.0
2008-06-12 14:00:00,16.56,16.589,16.328,16.412,12950000.0
2008-06-12 14:30:00,16.458,16.458,16.094,16.373,13250000.0
2008-06-12 15:00:00,16.281,16.446,16.212,16.319,13100000.0
2008-06-12 15:30:00,16.313,16.443,16.174,16.384,13400000.0
2008-06-12 16:00:00,16.307,16.453,16.166,16.345,13350000.0
2008-06-12 16:30:00,16.365,16.397,16.171,16.278,13600000.0
2008-06-12 17:00:00,16.208,16.383,16.121,16.229,13450000.0
2008-06-12 17:30:00,16.267,16.401,16.126,16.24,14750000.0
2008-06-12 18:00:00,16.3,16.4,16.206,16.29,12900000.0
2008-06-12 18:30:00,16.375,16.48,16.231,16.345,13450000.0
2008-06-12 19:00:00,16.367,16.49,16.264,16.309,13650000.0
2008-06-12 19:30:00,16.447,16.574,16.294,16.504,12750000.0
2008-06-12 20:00:00,16.389,16.57,16.337,16.498,12550000.0
2008-06-12 20:30:00,16.456,16.529,16.365,16.462,6800000.0
2008-06-12 21:00:00,16.468,16.547,16.359,16.443,5150000.0
2008-06-12 21:30:00,16.497,16.521,16.318,16.426,6750000.0
2008-06-12 22:00:00,16.467,16.496,16.265,16.446,8150000.0
2008-06-12 22:30:00,16.384,16.491,16.281,16.407,6000000.0
2008-06-12 23:00:00,16.328,16.441,16.306,16.386,3400000.0
2008-06-12 23:30:00,16.414,16.439,16.318,16.373,2750000.0
2008-06-13 00:00:00,16.449,16.472,16.285,16.324,5100000.0
2008-06-13 00:30:00,16.354,16.475,16.291,16.435,7550000.0
2008-06-13 01:00:00,16.431,16.453,16.28,16.428,4200000.0
2008-06-13 01:30:00,16.399,16.491,16.299,16.438,6050000.0
2008-06-13 02:00:00,16.418,16.535,16.344,16.49,7650000.0
2008-06-13 02:30:00,16.414,16.558,16.357,16.496,8650000.0
2008-06-13 03:00:00,16.517,16.58,16.383,16.466,9500000.0
2008-06-13 03:30:00,16.465,16.623,16.375,16.499,9350000.0
2008-06-13 04:00:00,16.508,16.582,16.381,16.509,6400000.0
2008-06-13 04:30:00,16.526,16.594,16.392,16.453,4850000.0
2008-06-13 05:00:00,16.562,16.589,16.399,16.463,6000000.0
2008-06-13 05:30:00,16.454,16.613,16.382,16.441,7150000.0
2008-06-13 06:00:00,16.44,16.592,16.331,16.445,9800000.0
2008-06-13 06:30:00,16.44,16.562,16.34,16.402,12100000.0
2008-06-13 07:00:00,16.536,16.56,16.343,16.47,10450000.0
2008-06-13 07:30:00,16.461,16.641,16.369,16.431,12200000.0
2008-06-13 08:00:00,16.414,16.606,16.358,16.461,12300000.0
2008-06-13 08:30:00,16.415,16.593,16.346,16.412,13000000.0
2008-06-13 09:00:00,16.471,16.566,16.321,16.456,15150000.0
2008-06-13 09:30:00,16.396,16.583,16.334,16.51,14650000.0
2008-06-13 10:00:00,16.512,16.592,16.35,16.353,13650000.0
2008-06-13 10:30:00,16.506,16.59,16.357,16.447,12950000.0
2008-06-13 11:00:00,16.422,16.569,16.328,16.463,14000000.0
2008-06-13 11:30:00,16.372,16.492,16.193,16.218,14000000.0
2008-06-13 12:00:00,16.292,16.417,16.187,16.302,13400000.0
2008-06-13 12:30:00,16.272,16.352,16.115,16.237,12650000.0
2008-06-13 13:00:00,16.317,16.334,16.113,16.268,13650000.0
2008-06-13 13:30:00,16.188,16.403,16.167,16.334,12900000.0
2008-06-13 14:00:00,16.324,16.512,16.157,16.361,12950000.0
2008-06-13 14:30:00,16.444,16.568,16.28,16.542,13050000.0
2008-06-13 15:00:00,16.436,16.56,16.293,16.352,13100000.0
2008-06-13 15:30:00,16.339,16.583,16.316,16.494,13500000.0
2008-06-13 16:00:00,16.406,16.512,16.25,16.435,13350000.0
2008-06-13 16:30:00,16.403,16.498,16.284,16.372,13700000.0
2008-06-13 17:00:00,16.32,16.549,16.29,16.434,13450000.0
2008-06-13 17:30:00,16.495,16.569,16.325,16.41,14750000.0
2008-06-13 18:00:00,16.441,16.546,16.356,16.424,13150000.0
2008-06-13 18:30:00,16.478,16.521,16.277,16.388,13800000.0
2008-06-13 19:00:00,16.416,16.581,16.321,16.381,13650000.0
2008-06-13 19:30:00,16.553,16.562,16.345,16.492,11950000.0
2008-06-13 20:00:00,16.403,16.555,16.356,16.392,6800000.0
2008-06-13 20:30:00,16.416,16.539,16.336,16.515,8500000.0
2008-06-13 21:00:00,16.458,16.534,16.357,16.468,7150000.0
2008-06-13 21:30:00,16.477,16.511,16.29,16.459,7850000.0
2008-06-13 22:00:00,16.453,16.506,16.32,16.446,5200000.0
2008-06-13 22:30:00,16.391,16.54,16.325,16.505,6800000.0
2008-06-15 23:00:00,16.504,16.558,16.396,16.438,2400000.0
2008-06-15 23:30:00,16.504,16.509,16.428,16.476,1500000.0
2008-06-16 00:00:00,16.403,16.62,16.365,16.588,10550000.0
2008-06-16 00:30:00,16.477,16.603,16.405,16.524,7900000.0
2008-06-16 01:00:00,16.454,16.592,16.355,16.511,7700000.0
2008-06-16 01:30:00,16.502,16.566,16.369,16.497,8200000.0
2008-06-16 02:00:00,16.491,16.572,16.409,16.534,6950000.0
2008-06-16 02:30:00,16.533,16.61,16.415,16.524,4800000.0
2008-06-16 03:00:00,16.548,16.599,16.392,16.484,6000000.0
2008-06-16 03:30:00,16.511,16.614,16.426,16.491,4900000.0
2008-06-16 04:00:00,16.539,16.592,16.448,16.554,2700000.0
2008-06-16 04:30:00,16.55,16.604,16.42,16.576,7100000.0
2008-06-16 05:00:00,16.519,16.605,16.41,16.511,7350000.0
2008-06-16 05:30:00,16.548,16.603,16.424,16.562,5450000.0
2008-06-16 06:00:00,16.503,16.586,16.427,16.552,5600000.0
2008-06-16 06:30:00,16.523,16.633,16.396,16.513,9900000.0
2008-06-16 07:00:00,16.547,16.601,16.359,16.484,10600000.0
2008-06-16 07:30:00,16.501,16.581,16.386,16.414,12400000.0
2008-06-16 08:00:00,16.508,16.552,16.33,16.514,12400000.0
2008-06-16 08:30:00,16.329,16.502,16.224,16.344,13650000.0
2008-06-16 09:00:00,16.31,16.554,16.274,16.45,13250000.0
2008-06-16 09:30:00,16.4,16.535,16.293,16.389,11900000.0
2008-06-16 10:00:00,16.372,16.541,16.314,16.455,14750000.0
2008-06-16 10:30:00,16.399,16.571,16.32,16.399,13100000.0
2008-06-16 11:00:00,16.498,16.608,16.388,16.511,13250000.0
2008-06-16 11:30:00,16.518,16.615,16.375,16.459,13350000.0
2008-06-16 12:00:00,16.534,16.596,16.39,16.463,13050000.0
2008-06-16 12:30:00,16.486,16.696,16.433,16.564,13100000.0
2008-06-16 13:00:00,16.699,16.723,16.51,16.644,12700000.0
2008-06-16 13:30:00,16.549,16.707,16.458,16.641,12950000.0
2008-06-16 14:00:00,16.605,16.707,16.461,16.565,12550000.0
2008-06-16 14:30:00,16.68,17.101,16.519,17.101,13650000.0
2008-06-16 15:00:00,17.007,17.395,16.93,17.218,12650000.0
2008-06-16 15:30:00,17.327,17.408,17.143,17.189,13400000.0
2008-06-16 16:00:00,17.113,17.292,17.054,17.132,14000000.0
2008-06-16 16:30:00,17.24,17.265,17.055,17.114,14000000.0
2008-06-16 17:00:00,17.111,17.305,17.014,17.232,13300000.0
2008-06-16 17:30:00,17.093,17.281,17.07,17.25,13650000.0
2008-06-16 18:00:00,17.24,17.29,17.086,17.164,13700000.0
2008-06-16 18:30:00,17.211,17.268,17.038,17.194,15500000.0
2008-06-16 19:00:00,17.159,17.257,17.015,17.06,13000000.0
2008-06-16 19:30:00,17.112,17.197,16.939,16.978,12300000.0
2008-06-16 20:00:00,16.995,17.2,16.979,17.081,11500000.0
2008-06-16 20:30:00,17.064,17.161,16.984,17.157,8400000.0
2008-06-16 21:00:00,17.009,17.195,16.948,17.038,8450000.0
2008-06-16 21:30:00,17.055,17.178,16.957,17.0,5800000.0
2008-06-16 22:00:00,16.992,17.134,16.976,17.091,2200000.0
2008-06-16 22:30:00,17.034,17.169,16.969,17.097,7000000.0
2008-06-16 23:00:00,17.025,17.141,16.95,17.045,4650000.0
2008-06-16 23:30:00,17.049,17.105,16.941,17.086,2650000.0
2008-06-17 00:00:00,17.051,17.164,16.94,16.984,6900000.0
2008-06-17 00:30:00,17.016,17.137,16.97,17.057,6350000.0
2008-06-17 01:00:00,17.033,17.166,16.972,17.021,7200000.0
2008-06-17 01:30:00,17.096,17.143,16.938,17.117,6750000.0
2008-06-17 02:00:00,17.095,17.155,16.945,17.066,10550000.0
2008-06-17 02:30:00,17.112,17.15,16.907,17.088,8250000.0
2008-06-17 03:00:00,17.039,17.129,16.94,17.019,11250000.0
2008-06-17 03:30:00,16.988,17.165,16.977,17.119,9550000.0
2008-06-17 04:00:00,17.119,17.203,16.971,17.054,9050000.0
2008-06-17 04:30:00,17.141,17.18,16.943,17.032,10200000.0
2008-06-17 05:00:00,17.079,17.226,16.989,17.059,7550000.0
2008-06-17 05:30:00,17.164,17.202,16.985,17.157,8250000.0
2008-06-17 06:00:00,17.085,17.201,16.988,17.106,10850000.0
2008-06-17 06:30:00,17.022,17.165,16.977,17.1,8450000.0
2008-06-17 07:00:00,17.158,17.233,16.986,17.104,10300000.0
2008-06-17 07:30:00,17.134,17.202,16.996,17.02,11950000.0
2008-06-17 08:00:00,17.107,17.207,16.976,17.148,12750000.0
2008-06-17 08:30:00,16.998,17.27,16.981,17.101,12950000.0
2008-06-17 09:00:00,17.087,17.32,17.016,17.295,13800000.0
2008-06-17 09:30:00,17.226,17.367,17.173,17.268,12500000.0
2008-06-17 10:00:00,17.247,17.399,17.136,17.326,14200000.0
2008-06-17 10:30:00,17.264,17.378,17.105,17.105,13500000.0
2008-06-17 11:00:00,17.142,17.255,17.012,17.177,13800000.0
2008-06-17 11:30:00,17.165,17.29,17.052,17.128,13350000.0
2008-06-17 12:00:00,17.197,17.231,17.012,17.028,13450000.0
2008-06-17 12:30:00,17.035,17.197,16.96,17.078,13100000.0
2008-06-17 13:00:00,17.18,17.247,16.866,16.955,13050000.0
2008-06-17 13:30:00,16.886,17.103,16.863,17.016,12950000.0
2008-06-17 14:00:00,17.005,17.052,16.766,16.804,13200000.0
2008-06-17 14:30:00,16.889,17.013,16.723,16.846,13650000.0
2008-06-17 15:00:00,16.812,16.92,16.735,16.792,12850000.0
2008-06-17 15:30:00,16.832,17.031,16.741,16.902,13400000.0
2008-06-17 16:00:00,16.951,17.025,16.799,16.872,14000000.0
2008-06-17 16:30:00,16.977,17.113,16.819,16.926,14000000.0
2008-06-17 17:00:00,16.946,17.153,16.849,17.124,13300000.0
2008-06-17 17:30:00,16.994,17.148,16.94,17.122,13650000.0
2008-06-17 18:00:00,17.099,17.174,16.953,17.033,14800000.0
2008-06-17 18:30:00,17.083,17.141,16.882,17.047,15250000.0
2008-06-17 19:00:00,16.998,17.121,16.875,16.936,13000000.0
2008-06-17 19:30:00,16.958,17.08,16.865,16.948,9500000.0
2008-06-17 20:00:00,16.933,17.087,16.875,16.966,9550000.0
2008-06-17 20:30:00,16.964,17.07,16.899,16.982,7150000.0
2008-06-17 21:00:00,16.925,17.068,16.858,16.917,4600000.0
2008-06-17 21:30:00,16.999,17.1,16.906,16.983,5750000.0
2008-06-17 22:00:00,17.045,17.059,16.899,16.983,4300000.0
2008-06-17 22:30:00,17.013,17.089,16.836,16.964,7050000.0
2008-06-17 23:00:00,16.904,17.04,16.856,17.0,5750000.0
2008-06-17 23:30:00,16.969,17.065,16.861,16.908,3000000.0
2008-06-18 00:00:00,16.963,17.064,16.818,16.868,7050000.0
2008-06-18 00:30:00,16.898,17.026,16.866,16.93,1850000.0
2008-06-18 01:00:00,16.935,17.041,16.847,16.932,5450000.0
2008-06-18 01:30:00,17.011,17.032,16.837,17.029,7600000.0
2008-06-18 02:00:00,16.995,17.111,16.901,17.044,7700000.0
2008-06-18 02:30:00,16.991,17.096,16.931,17.031,5250000.0
2008-06-18 03:00:00,17.048,17.112,16.915,17.091,4600000.0
2008-06-18 03:30:00,16.993,17.109,16.936,17.081,6000000.0
2008-06-18 04:00:00,17.069,17.153,16.937,16.966,8000000.0
2008-06-18 04:30:00,17.044,17.139,16.91,16.985,9100000.0
2008-06-18 05:00:00,17.076,17.12,16.933,17.051,4850000.0
2008-06-18 05:30:00,17.096,17.142,16.9,17.013,5900000.0
2008-06-18 06:00:00,17.029,17.12,16.937,17.054,7350000.0
2008-06-18 06:30:00,17.058,17.145,16.942,17.044,8850000.0
2008-06-18 07:00:00,17.078,17.086,16.881,16.981,11000000.0
2008-06-18 07:30:00,16.997,17.093,16.872,16.93,12950000.0
2008-06-18 08:00:00,16.998,17.12,16.873,17.098,12750000.0
2008-06-18 08:30:00,16.91,17.141,16.873,17.028,13600000.0
2008-06-18 09:00:00,16.994,17.224,16.952,17.176,14000000.0
2008-06-18 09:30:00,17.105,17.191,16.984,17.071,13050000.0
2008-06-18 10:00:00,17.055,17.164,16.918,17.031,14400000.0
2008-06-18 10:30:00,17.012,17.133,16.92,16.955,13500000.0
2008-06-18 11:00:00,16.96,17.119,16.91,17.068,13300000.0
2008-06-18 11:30:00,17.061,17.105,16.895,16.95,13350000.0
2008-06-18 12:00:00,17.035,17.063,16.825,16.947,12900000.0
2008-06-18 12:30:00,16.977,17.112,16.874,16.953,13100000.0
2008-06-18 13:00:00,17.061,17.061,16.806,16.981,13050000.0
2008-06-18 13:30:00,16.907,17.107,16.873,17.051,12950000.0
2008-06-18 14:00:00,17.068,17.417,16.937,17.275,13000000.0
2008-06-18 14:30:00,17.372,17.454,17.218,17.312,13650000.0
2008-06-18 15:00:00,17.255,17.403,17.193,17.257,12650000.0
2008-06-18 15:30:00,17.265,17.388,17.166,17.281,13400000.0
2008-06-18 16:00:00,17.319,17.396,17.185,17.266,14000000.0
2008-06-18 16:30:00,17.358,17.414,17.163,17.326,14000000.0
2008-06-18 17:00:00,17.334,17.413,17.099,17.276,13300000.0
2008-06-18 17:30:00,17.136,17.27,17.005,17.197,13650000.0
2008-06-18 18:00:00,17.161,17.231,17.028,17.134,14800000.0
2008-06-18 18:30:00,17.202,17.285,17.052,17.26,14750000.0
2008-06-18 19:00:00,17.209,17.393,17.129,17.184,13000000.0
2008-06-18 19:30:00,17.224,17.404,17.15,17.218,11450000.0
2008-06-18 20:00:00,17.196,17.413,17.181,17.276,12200000.0
2008-06-18 20:30:00,17.243,17.38,17.166,17.335,10100000.0
2008-06-18 21:00:00,17.221,17.38,17.128,17.236,9400000.0
2008-06-18 21:30:00,17.308,17.351,17.173,17.324,6850000.0
2008-06-18 22:00:00,17.273,17.328,17.162,17.313,7300000.0
2008-06-18 22:30:00,17.276,17.338,17.181,17.332,6100000.0
2008-06-18 23:00:00,17.236,17.356,17.181,17.273,4050000.0
2008-06-18 23:30:00,17.269,17.314,17.161,17.229,2250000.0
2008-06-19 00:00:00,17.285,17.367,17.164,17.241,8400000.0
2008-06-19 00:30:00,17.218,17.356,17.186,17.318,3000000.0
2008-06-19 01:00:00,17.253,17.377,17.183,17.308,7700000.0
2008-06-19 01:30:00,17.328,17.352,17.142,17.303,6300000.0
2008-06-19 02:00:00,17.299,17.357,17.171,17.294,6600000.0
2008-06-19 02:30:00,17.252,17.359,17.168,17.309,6150000.0
2008-06-19 03:00:00,17.285,17.343,17.16,17.218,8250000.0
2008-06-19 03:30:00,17.249,17.402,17.179,17.338,9400000.0
2008-06-19 04:00:00,17.327,17.364,17.167,17.216,9900000.0
2008-06-19 04:30:00,17.299,17.382,17.194,17.236,6150000.0
2008-06-19 05:00:00,17.335,17.364,17.166,17.298,7000000.0
2008-06-19 05:30:00,17.326,17.353,17.139,17.32,6050000.0
2008-06-19 06:00:00,17.274,17.345,17.153,17.317,9450000.0
2008-06-19 06:30:00,17.18,17.366,17.112,17.286,9250000.0
2008-06-19 07:00:00,17.33,17.376,17.158,17.246,9100000.0
2008-06-19 07:30:00,17.301,17.411,17.203,17.239,10650000.0
2008-06-19 08:00:00,17.339,17.404,17.175,17.392,11750000.0
2008-06-19 08:30:00,17.216,17.376,17.176,17.26,13350000.0
2008-06-19 09:00:00,17.266,17.395,17.157,17.288,13800000.0
2008-06-19 09:30:00,17.226,17.329,17.076,17.226,13050000.0
2008-06-19 10:00:00,17.216,17.341,17.124,17.273,14750000.0
2008-06-19 10:30:00,17.216,17.313,17.083,17.098,13050000.0
2008-06-19 11:00:00,17.228,17.319,17.09,17.248,13800000.0
2008-06-19 11:30:00,17.248,17.349,17.087,17.223,13350000.0
2008-06-19 12:00:00,17.28,17.338,17.102,17.138,13450000.0
2008-06-19 12:30:00,17.185,17.31,17.081,17.148,13100000.0
2008-06-19 13:00:00,17.248,17.259,17.021,17.188,13050000.0
2008-06-19 13:30:00,17.129,17.254,17.018,17.205,12950000.0
2008-06-19 14:00:00,17.171,17.273,16.996,17.185,13150000.0
2008-06-19 14:30:00,17.256,17.424,17.116,17.304,13650000.0
2008-06-19 15:00:00,17.317,17.681,17.271,17.52,12700000.0
2008-06-19 15:30:00,17.538,17.62,17.339,17.413,13400000.0
2008-06-19 16:00:00,17.353,17.586,17.313,17.457,14000000.0
2008-06-19 16:30:00,17.57,17.61,17.297,17.403,13800000.0
2008-06-19 17:00:00,17.41,17.525,17.211,17.412,13300000.0
2008-06-19 17:30:00,17.269,17.427,17.208,17.406,13650000.0
2008-06-19 18:00:00,17.382,17.469,17.191,17.286,14800000.0
2008-06-19 18:30:00,17.344,17.446,17.227,17.389,15550000.0
2008-06-19 19:00:00,17.327,17.451,17.228,17.279,13000000.0
2008-06-19 19:30:00,17.323,17.452,17.245,17.316,11550000.0
2008-06-19 20:00:00,17.321,17.472,17.265,17.288,9050000.0
2008-06-19 20:30:00,17.287,17.428,17.229,17.366,10400000.0
2008-06-19 21:00:00,17.235,17.402,17.141,17.276,9950000.0
2008-06-19 21:30:00,17.22,17.364,17.155,17.237,9750000.0
2008-06-19 22:00:00,17.25,17.351,17.143,17.323,7500000.0
2008-06-19 22:30:00,17.282,17.371,17.141,17.294,6550000.0
2008-06-19 23:00:00,17.18,17.377,17.136,17.268,5000000.0
2008-06-19 23:30:00,17.289,17.327,17.181,17.285,2550000.0
2008-06-20 00:00:00,17.274,17.333,17.147,17.225,8450000.0
2008-06-20 00:30:00,17.238,17.337,17.16,17.231,4450000.0
2008-06-20 01:00:00,17.25,17.344,17.163,17.301,4150000.0
2008-06-20 01:30:00,17.283,17.343,17.149,17.284,5900000.0
2008-06-20 02:00:00,17.285,17.339,17.123,17.292,10700000.0
2008-06-20 02:30:00,17.244,17.363,17.141,17.291,9200000.0
2008-06-20 03:00:00,17.264,17.333,17.149,17.239,4650000.0
2008-06-20 03:30:00,17.232,17.338,17.202,17.304,4450000.0
2008-06-20 04:00:00,17.279,17.344,17.18,17.212,6850000.0
2008-06-20 04:30:00,17.285,17.356,17.155,17.179,7800000.0
2008-06-20 05:00:00,17.149,17.308,17.11,17.241,8350000.0
2008-06-20 05:30:00,17.281,17.337,17.133,17.255,9600000.0
2008-06-20 06:00:00,17.253,17.35,17.163,17.307,6200000.0
2008-06-20 06:30:00,17.268,17.365,17.162,17.303,9250000.0
2008-06-20 07:00:00,17.346,17.367,17.179,17.262,10150000.0
2008-06-20 07:30:00,17.309,17.38,17.177,17.236,11850000.0
2008-06-20 08:00:00,17.347,17.413,17.209,17.356,12400000.0
2008-06-20 08:30:00,17.209,17.481,17.187,17.354,12750000.0
2008-06-20 09:00:00,17.331,17.493,17.263,17.445,13350000.0
2008-06-20 09:30:00,17.359,17.463,17.233,17.361,13050000.0
2008-06-20 10:00:00,17.342,17.482,17.243,17.397,14400000.0
2008-06-20 10:30:00,17.33,17.429,17.141,17.198,13500000.0
2008-06-20 11:00:00,17.255,17.44,17.195,17.345,13800000.0
2008-06-20 11:30:00,17.333,17.449,17.233,17.312,13350000.0
2008-06-20 12:00:00,17.362,17.498,17.204,17.341,13450000.0
2008-06-20 12:30:00,17.383,17.51,17.278,17.336,13100000.0
2008-06-20 13:00:00,17.445,17.553,17.28,17.464,13050000.0
2008-06-20 13:30:00,17.4,17.561,17.329,17.561,12950000.0
2008-06-20 14:00:00,17.523,17.596,17.356,17.406,13150000.0
2008-06-20 14:30:00,17.447,17.558,17.337,17.459,13650000.0
2008-06-20 15:00:00,17.456,17.595,17.25,17.34,12650000.0
2008-06-20 15:30:00,17.344,17.487,17.25,17.366,13400000.0
2008-06-20 16:00:00,17.41,17.529,17.248,17.356,14000000.0
2008-06-20 16:30:00,17.445,17.481,17.247,17.313,14050000.0
2008-06-20 17:00:00,17.326,17.481,17.253,17.421,13300000.0
2008-06-20 17:30:00,17.309,17.484,17.231,17.403,13650000.0
2008-06-20 18:00:00,17.372,17.426,17.239,17.302,14800000.0
2008-06-20 18:30:00,17.364,17.447,17.204,17.369,15350000.0
2008-06-20 19:00:00,17.318,17.393,17.186,17.258,13000000.0
2008-06-20 19:30:00,17.285,17.382,17.184,17.233,11450000.0
2008-06-20 20:00:00,17.221,17.397,17.193,17.272,9650000.0
2008-06-20 20:30:00,17.264,17.4,17.169,17.343,7950000.0
2008-06-20 21:00:00,17.248,17.369,17.182,17.228,6900000.0
2008-06-20 21:30:00,17.28,17.356,17.188,17.196,6450000.0
2008-06-20 22:00:00,17.307,17.353,17.206,17.277,3900000.0
2008-06-20 22:30:00,17.303,17.365,17.186,17.27,4900000.0
2008-06-22 23:00:00,17.196,17.368,17.183,17.306,3700000.0
2008-06-22 23:30:00,17.259,17.335,17.171,17.256,2900000.0
2008-06-23 00:00:00,17.281,17.434,17.156,17.241,10350000.0
2008-06-23 00:30:00,17.375,17.417,17.23,17.304,9050000.0
2008-06-23 01:00:00,17.273,17.405,17.206,17.254,9000000.0
2008-06-23 01:30:00,17.306,17.413,17.201,17.393,9500000.0
2008-06-23 02:00:00,17.359,17.426,17.236,17.383,8700000.0
2008-06-23 02:30:00,17.294,17.42,17.195,17.32,6950000.0
2008-06-23 03:00:00,17.343,17.411,17.23,17.293,7150000.0
2008-06-23 03:30:00,17.244,17.46,17.208,17.36,9200000.0
2008-06-23 04:00:00,17.418,17.434,17.27,17.4,4750000.0
2008-06-23 04:30:00,17.398,17.436,17.277,17.296,6300000.0
2008-06-23 05:00:00,17.39,17.465,17.293,17.398,6700000.0
2008-06-23 05:30:00,17.423,17.449,17.273,17.426,5850000.0
2008-06-23 06:00:00,17.382,17.454,17.256,17.35,4200000.0
2008-06-23 06:30:00,17.349,17.493,17.278,17.32,10300000.0
2008-06-23 07:00:00,17.429,17.488,17.296,17.368,10050000.0
2008-06-23 07:30:00,17.364,17.523,17.292,17.32,11650000.0
2008-06-23 08:00:00,17.335,17.499,17.245,17.328,12300000.0
2008-06-23 08:30:00,17.287,17.492,17.265,17.399,13000000.0
2008-06-23 09:00:00,17.43,17.453,17.206,17.34,15150000.0
2008-06-23 09:30:00,17.266,17.438,17.199,17.325,14800000.0
2008-06-23 10:00:00,17.336,17.397,17.149,17.216,13650000.0
2008-06-23 10:30:00,17.326,17.454,17.189,17.338,13300000.0
2008-06-23 11:00:00,17.298,17.44,17.181,17.404,13150000.0
2008-06-23 11:30:00,17.303,17.438,17.206,17.244,14000000.0
2008-06-23 12:00:00,17.295,17.415,17.166,17.268,13400000.0
2008-06-23 12:30:00,17.24,17.354,17.086,17.123,12300000.0
2008-06-23 13:00:00,17.093,17.265,17.051,17.194,13650000.0
2008-06-23 13:30:00,17.108,17.325,17.091,17.296,12700000.0
2008-06-23 14:00:00,17.294,17.31,17.005,17.009,12950000.0
2008-06-23 14:30:00,17.092,17.138,16.417,16.691,13050000.0
2008-06-23 15:00:00,16.568,16.692,16.457,16.559,13100000.0
2008-06-23 15:30:00,16.536,16.789,16.518,16.68,13450000.0
2008-06-23 16:00:00,16.63,16.746,16.491,16.671,13350000.0
2008-06-23 16:30:00,16.691,16.729,16.477,16.546,13800000.0
2008-06-23 17:00:00,16.518,16.705,16.456,16.559,13500000.0
2008-06-23 17:30:00,16.633,16.77,16.504,16.653,14750000.0
2008-06-23 18:00:00,16.696,16.801,16.579,16.684,13050000.0
2008-06-23 18:30:00,16.755,16.81,16.596,16.675,13800000.0
2008-06-23 19:00:00,16.689,16.805,16.599,16.631,12850000.0
2008-06-23 19:30:00,16.752,16.795,16.564,16.722,12750000.0
2008-06-23 20:00:00,16.643,16.806,16.553,16.681,12050000.0
2008-06-23 20:30:00,16.657,16.765,16.584,16.748,8200000.0
2008-06-23 21:00:00,16.698,16.802,16.593,16.703,7700000.0
2008-06-23 21:30:00,16.711,16.79,16.59,16.704,8400000.0
2008-06-23 22:00:00,16.749,16.771,16.6,16.736,6900000.0
2008-06-23 22:30:00,16.671,16.825,16.57,16.761,5900000.0
2008-06-23 23:00:00,16.638,16.824,16.598,16.67,6150000.0
2008-06-23 23:30:00,16.622,16.781,16.6,16.734,3200000.0
2008-06-24 00:00:00,16.758,16.783,16.6,16.663,3900000.0
2008-06-24 00:30:00,16.654,16.753,16.543,16.694,3400000.0
2008-06-24 01:00:00,16.714,16.802,16.595,16.712,5200000.0
2008-06-24 01:30:00,16.709,16.843,16.598,16.781,6650000.0
2008-06-24 02:00:00,16.741,16.869,16.65,16.803,8650000.0
2008-06-24 02:30:00,16.724,16.851,16.653,16.757,8800000.0
2008-06-24 03:00:00,16.718,16.867,16.642,16.749,6950000.0
2008-06-24 03:30:00,16.815,16.861,16.64,16.768,8500000.0
2008-06-24 04:00:00,16.676,16.829,16.669,16.734,3900000.0
2008-06-24 04:30:00,16.791,16.883,16.693,16.795,5350000.0
2008-06-24 05:00:00,16.729,16.853,16.659,16.715,5600000.0
2008-06-24 05:30:00,16.793,16.846,16.656,16.797,5200000.0
2008-06-24 06:00:00,16.78,16.896,16.664,16.765,7250000.0
2008-06-24 06:30:00,16.718,16.851,16.645,16.733,10600000.0
2008-06-24 07:00:00,16.769,16.879,16.642,16.704,12650000.0
2008-06-24 07:30:00,16.714,16.875,16.623,16.669,10100000.0
2008-06-24 08:00:00,16.677,16.824,16.611,16.678,12300000.0
2008-06-24 08:30:00,16.657,16.837,16.564,16.698,13000000.0
2008-06-24 09:00:00,16.717,16.835,16.6,16.736,14600000.0
2008-06-24 09:30:00,16.746,16.935,16.654,16.887,14800000.0
2008-06-24 10:00:00,16.905,16.936,16.682,16.771,13650000.0
2008-06-24 10:30:00,16.871,16.905,16.694,16.784,13300000.0
2008-06-24 11:00:00,16.773,16.907,16.634,16.856,13950000.0
2008-06-24 11:30:00,16.749,16.934,16.674,16.726,14000000.0
2008-06-24 12:00:00,16.779,16.934,16.649,16.747,12850000.0
2008-06-24 12:30:00,16.755,16.87,16.648,16.76,12100000.0
2008-06-24 13:00:00,16.716,16.881,16.641,16.712,13650000.0
2008-06-24 13:30:00,16.649,16.808,16.6,16.714,13400000.0
2008-06-24 14:00:00,16.744,16.899,16.582,16.749,12950000.0
2008-06-24 14:30:00,16.833,16.879,16.626,16.787,13050000.0
2008-06-24 15:00:00,16.668,16.804,16.576,16.644,13100000.0
2008-06-24 15:30:00,16.629,16.798,16.595,16.783,13450000.0
2008-06-24 16:00:00,16.726,16.878,16.657,16.809,13200000.0
2008-06-24 16:30:00,16.821,16.861,16.662,16.732,13800000.0
2008-06-24 17:00:00,16.644,16.861,16.638,16.764,13500000.0
2008-06-24 17:30:00,16.814,16.856,16.605,16.683,14750000.0
2008-06-24 18:00:00,16.689,16.825,16.589,16.624,13100000.0
2008-06-24 18:30:00,16.696,16.751,16.556,16.6,13900000.0
2008-06-24 19:00:00,16.646,16.746,16.439,16.487,13600000.0
2008-06-24 19:30:00,16.661,16.684,16.469,16.621,12050000.0
2008-06-24 20:00:00,16.526,16.652,16.467,16.52,8900000.0
2008-06-24 20:30:00,16.586,16.675,16.512,16.633,7500000.0
2008-06-24 21:00:00,16.611,16.658,16.448,16.595,8750000.0
2008-06-24 21:30:00,16.617,16.667,16.453,16.545,8500000.0
2008-06-24 22:00:00,16.62,16.693,16.463,16.632,8450000.0
2008-06-24 22:30:00,16.551,16.656,16.48,16.583,5800000.0
2008-06-24 23:00:00,16.504,16.647,16.484,16.596,2900000.0
2008-06-24 23:30:00,16.502,16.634,16.451,16.569,5000000.0
2008-06-25 00:00:00,16.642,16.678,16.473,16.652,7800000.0
2008-06-25 00:30:00,16.542,16.663,16.464,16.616,7200000.0
2008-06-25 01:00:00,16.604,16.685,16.485,16.645,10750000.0
2008-06-25 01:30:00,16.579,16.684,16.459,16.624,8900000.0
2008-06-25 02:00:00,16.549,16.688,16.457,16.617,10100000.0
2008-06-25 02:30:00,16.553,16.663,16.459,16.53,8550000.0
2008-06-25 03:00:00,16.567,16.687,16.489,16.533,10100000.0
2008-06-25 03:30:00,16.598,16.69,16.474,16.598,9200000.0
2008-06-25 04:00:00,16.507,16.664,16.475,16.614,3750000.0
2008-06-25 04:30:00,16.569,16.652,16.467,16.624,7450000.0
2008-06-25 05:00:00,16.608,16.67,16.499,16.553,5650000.0
2008-06-25 05:30:00,16.652,16.697,16.386,16.634,5400000.0
2008-06-25 06:00:00,16.599,16.696,16.497,16.593,6100000.0
2008-06-25 06:30:00,16.546,16.704,16.463,16.539,9050000.0
2008-06-25 07:00:00,16.584,16.692,16.477,16.576,10900000.0
2008-06-25 07:30:00,16.574,16.689,16.493,16.565,12100000.0
2008-06-25 08:00:00,16.559,16.713,16.483,16.591,12300000.0
2008-06-25 08:30:00,16.546,16.735,16.49,16.554,12500000.0
2008-06-25 09:00:00,16.625,16.749,16.488,16.691,15600000.0
2008-06-25 09:30:00,16.594,16.757,16.527,16.675,14350000.0
2008-06-25 10:00:00,16.715,16.784,16.553,16.581,13150000.0
2008-06-25 10:30:00,16.715,16.789,16.585,16.682,12850000.0
2008-06-25 11:00:00,16.672,16.807,16.551,16.723,12900000.0
2008-06-25 11:30:00,16.626,16.798,16.524,16.638,14000000.0
2008-06-25 12:00:00,16.623,16.775,16.555,16.667,13400000.0
2008-06-25 12:30:00,16.665,16.794,16.532,16.593,12650000.0
2008-06-25 13:00:00,16.558,16.752,16.508,16.697,13650000.0
2008-06-25 13:30:00,16.598,16.77,16.562,16.716,13050000.0
2008-06-25 14:00:00,16.732,16.767,16.534,16.624,12550000.0
2008-06-25 14:30:00,16.697,16.758,16.521,16.744,13050000.0
2008-06-25 15:00:00,16.664,16.831,16.569,16.629,13100000.0
2008-06-25 15:30:00,16.613,16.718,16.481,16.616,13450000.0
2008-06-25 16:00:00,16.544,16.683,16.388,16.622,13200000.0
2008-06-25 16:30:00,16.619,16.652,16.389,16.52,13800000.0
2008-06-25 17:00:00,16.444,16.688,16.427,16.545,13500000.0
2008-06-25 17:30:00,16.587,16.641,16.408,16.49,14750000.0
2008-06-25 18:00:00,16.504,16.647,16.429,16.477,13050000.0
2008-06-25 18:30:00,16.58,16.61,16.4,16.453,13800000.0
2008-06-25 19:00:00,16.464,16.604,16.365,16.374,12950000.0
2008-06-25 19:30:00,16.507,16.574,16.361,16.545,12200000.0
2008-06-25 20:00:00,16.45,16.706,16.37,16.619,12950000.0
2008-06-25 20:30:00,16.579,16.75,16.488,16.714,12050000.0
2008-06-25 21:00:00,16.655,16.737,16.524,16.654,11400000.0
2008-06-25 21:30:00,16.687,16.776,16.538,16.66,10050000.0
2008-06-25 22:00:00,16.74,16.766,16.571,16.723,8250000.0
2008-06-25 22:30:00,16.661,16.783,16.56,16.703,8000000.0
2008-06-25 23:00:00,16.632,16.803,16.576,16.668,6000000.0
2008-06-25 23:30:00,16.612,16.751,16.571,16.734,3900000.0
2008-06-26 00:00:00,16.744,16.772,16.565,16.732,11000000.0
2008-06-26 00:30:00,16.629,16.83,16.594,16.733,9700000.0
2008-06-26 01:00:00,16.745,16.803,16.556,16.654,7750000.0
2008-06-26 01:30:00,16.721,16.783,16.599,16.677,6750000.0
2008-06-26 02:00:00,16.689,16.76,16.521,16.664,11600000.0
2008-06-26 02:30:00,16.604,16.734,16.533,16.651,5900000.0
2008-06-26 03:00:00,16.628,16.756,16.569,16.623,7600000.0
2008-06-26 03:30:00,16.704,16.818,16.546,16.726,10100000.0
2008-06-26 04:00:00,16.649,16.804,16.626,16.739,7650000.0
2008-06-26 04:30:00,16.647,16.823,16.635,16.692,5600000.0
2008-06-26 05:00:00,16.732,16.828,16.639,16.685,9200000.0
2008-06-26 05:30:00,16.813,16.822,16.645,16.73,6900000.0
2008-06-26 06:00:00,16.739,16.835,16.643,16.643,7250000.0
2008-06-26 06:30:00,16.716,16.799,16.581,16.675,10200000.0
2008-06-26 07:00:00,16.674,16.799,16.596,16.68,11900000.0
2008-06-26 07:30:00,16.685,16.833,16.602,16.659,11800000.0
2008-06-26 08:00:00,16.642,16.832,16.611,16.698,11450000.0
2008-06-26 08:30:00,16.682,16.83,16.593,16.655,12650000.0
2008-06-26 09:00:00,16.704,16.812,16.558,16.778,15200000.0
2008-06-26 09:30:00,16.731,16.84,16.577,16.745,12850000.0
2008-06-26 10:00:00,16.781,16.862,16.629,16.707,13650000.0
2008-06-26 10:30:00,16.851,16.905,16.668,16.774,13300000.0
2008-06-26 11:00:00,16.759,16.88,16.654,16.823,13950000.0
2008-06-26 11:30:00,16.723,16.896,16.664,16.733,13500000.0
2008-06-26 12:00:00,16.804,16.947,16.695,16.782,13050000.0
2008-06-26 12:30:00,16.774,16.866,16.631,16.781,12650000.0
2008-06-26 13:00:00,16.715,16.894,16.67,16.837,13650000.0
2008-06-26 13:30:00,16.759,16.961,16.703,16.901,13400000.0
2008-06-26 14:00:00,16.917,17.313,16.775,17.237,12950000.0
2008-06-26 14:30:00,17.318,17.419,17.059,17.252,13050000.0
2008-06-26 15:00:00,17.145,17.31,17.066,17.144,13100000.0
2008-06-26 15:30:00,17.12,17.263,17.001,17.187,13450000.0
2008-06-26 16:00:00,17.095,17.353,17.04,17.23,13250000.0
2008-06-26 16:30:00,17.252,17.322,17.116,17.193,13800000.0
2008-06-26 17:00:00,17.122,17.292,17.038,17.139,13500000.0
2008-06-26 17:30:00,17.193,17.281,17.057,17.118,14750000.0
2008-06-26 18:00:00,17.17,17.292,17.079,17.143,13000000.0
2008-06-26 18:30:00,17.22,17.291,16.994,17.058,13800000.0
2008-06-26 19:00:00,17.093,17.163,16.941,16.988,13300000.0
2008-06-26 19:30:00,17.147,17.172,16.952,17.123,11700000.0
2008-06-26 20:00:00,17.015,17.254,16.995,17.161,11450000.0
2008-06-26 20:30:00,17.126,17.292,17.047,17.205,11350000.0
2008-06-26 21:00:00,17.168,17.245,16.98,17.121,8350000.0
2008-06-26 21:30:00,17.111,17.2,16.997,17.114,10350000.0
2008-06-26 22:00:00,17.162,17.226,16.956,17.141,11700000.0
2008-06-26 22:30:00,17.051,17.188,16.964,17.093,7950000.0
2008-06-26 23:00:00,17.004,17.186,16.944,17.065,6150000.0
2008-06-26 23:30:00,16.982,17.114,16.97,17.104,3200000.0
2008-06-27 00:00:00,17.135,17.169,16.988,17.159,9400000.0
2008-06-27 00:30:00,17.057,17.141,16.922,17.073,8700000.0
2008-06-27 01:00:00,17.071,17.192,16.942,17.059,9650000.0
2008-06-27 01:30:00,17.099,17.167,16.98,17.069,10300000.0
2008-06-27 02:00:00,17.129,17.194,16.967,17.141,10250000.0
2008-06-27 02:30:00,17.093,17.181,17.013,17.078,5050000.0
2008-06-27 03:00:00,17.065,17.243,17.025,17.104,8500000.0
2008-06-27 03:30:00,17.171,17.225,16.989,17.144,6500000.0
2008-06-27 04:00:00,17.171,17.203,17.039,17.169,3950000.0
2008-06-27 04:30:00,17.161,17.182,17.047,17.047,4950000.0
2008-06-27 05:00:00,17.107,17.242,17.021,17.109,5200000.0
2008-06-27 05:30:00,17.163,17.209,17.037,17.138,3900000.0
2008-06-27 06:00:00,17.104,17.212,17.025,17.117,8650000.0
2008-06-27 06:30:00,17.067,17.248,17.0,17.06,9850000.0
2008-06-27 07:00:00,17.081,17.238,17.015,17.166,11100000.0
2008-06-27 07:30:00,17.131,17.311,17.071,17.169,12100000.0
2008-06-27 08:00:00,17.132,17.281,17.081,17.18,12300000.0
2008-06-27 08:30:00,17.17,17.294,17.082,17.145,12100000.0
2008-06-27 09:00:00,17.215,17.391,17.087,17.239,15600000.0
2008-06-27 09:30:00,17.267,17.391,17.163,17.329,14800000.0
2008-06-27 10:00:00,17.347,17.357,17.14,17.17,13650000.0
2008-06-27 10:30:00,17.294,17.392,17.143,17.288,13300000.0
2008-06-27 11:00:00,17.31,17.442,17.184,17.391,13950000.0
2008-06-27 11:30:00,17.295,17.443,17.224,17.243,14000000.0
2008-06-27 12:00:00,17.315,17.441,17.23,17.346,13400000.0
2008-06-27 12:30:00,17.329,17.449,17.189,17.254,12650000.0
2008-06-27 13:00:00,17.26,17.49,17.205,17.453,13650000.0
2008-06-27 13:30:00,17.371,17.519,17.298,17.411,13400000.0
2008-06-27 14:00:00,17.429,17.495,17.181,17.277,12950000.0
2008-06-27 14:30:00,17.354,17.446,17.197,17.406,13050000.0
2008-06-27 15:00:00,17.33,17.452,17.152,17.294,13100000.0
2008-06-27 15:30:00,17.279,17.451,17.228,17.387,13450000.0
2008-06-27 16:00:00,17.285,17.458,17.173,17.373,13300000.0
2008-06-27 16:30:00,17.388,17.527,17.234,17.415,13800000.0
2008-06-27 17:00:00,17.348,17.513,17.278,17.379,13500000.0
2008-06-27 17:30:00,17.408,17.514,17.267,17.365,14750000.0
2008-06-27 18:00:00,17.403,17.543,17.301,17.428,13150000.0
2008-06-27 18:30:00,17.467,17.626,17.321,17.501,14050000.0
2008-06-27 19:00:00,17.506,17.622,17.403,17.451,13450000.0
2008-06-27 19:30:00,17.579,17.659,17.428,17.532,12400000.0
2008-06-27 20:00:00,17.488,17.637,17.334,17.45,11900000.0
2008-06-27 20:30:00,17.453,17.574,17.344,17.527,10300000.0
2008-06-27 21:00:00,17.469,17.54,17.312,17.417,9750000.0
2008-06-27 21:30:00,17.439,17.514,17.301,17.338,9400000.0
2008-06-27 22:00:00,17.475,17.561,17.3,17.4,7550000.0
2008-06-27 22:30:00,17.421,17.508,17.279,17.436,7700000.0
2008-06-29 23:00:00,17.364,17.495,17.339,17.376,3200000.0
2008-06-29 23:30:00,17.362,17.542,17.343,17.389,3400000.0
2008-06-30 00:00:00,17.442,17.606,16.987,17.493,11750000.0
2008-06-30 00:30:00,17.423,17.593,17.347,17.497,8600000.0
2008-06-30 01:00:00,17.504,17.59,17.36,17.474,8700000.0
2008-06-30 01:30:00,17.509,17.597,17.36,17.502,12100000.0
2008-06-30 02:00:00,17.49,17.627,17.365,17.518,9350000.0
2008-06-30 02:30:00,17.448,17.558,17.328,17.441,9950000.0
2008-06-30 03:00:00,17.448,17.586,17.396,17.542,7150000.0
2008-06-30 03:30:00,17.448,17.592,17.401,17.525,5600000.0
2008-06-30 04:00:00,17.5,17.558,17.375,17.45,4650000.0
2008-06-30 04:30:00,17.525,17.561,17.381,17.448,6550000.0
2008-06-30 05:00:00,17.515,17.569,17.408,17.479,6200000.0
2008-06-30 05:30:00,17.523,17.597,17.338,17.418,5350000.0
2008-06-30 06:00:00,17.454,17.568,17.384,17.491,7300000.0
2008-06-30 06:30:00,17.456,17.608,17.381,17.454,7100000.0
2008-06-30 07:00:00,17.507,17.606,17.406,17.475,9650000.0
2008-06-30 07:30:00,17.475,17.62,17.393,17.45,11650000.0
2008-06-30 08:00:00,17.45,17.612,17.409,17.499,11900000.0
2008-06-30 08:30:00,17.497,17.653,17.412,17.52,12150000.0
2008-06-30 09:00:00,17.579,17.646,17.412,17.615,15600000.0
2008-06-30 09:30:00,17.557,17.659,17.426,17.575,13650000.0
2008-06-30 10:00:00,17.671,17.845,17.529,17.617,13650000.0
2008-06-30 10:30:00,17.74,17.847,17.591,17.722,13300000.0
2008-06-30 11:00:00,17.707,17.82,17.603,17.773,13950000.0
2008-06-30 11:30:00,17.717,17.807,17.574,17.592,13550000.0
2008-06-30 12:00:00,17.651,17.797,17.579,17.688,12850000.0
2008-06-30 12:30:00,17.719,17.828,17.574,17.606,12650000.0
2008-06-30 13:00:00,17.563,17.719,17.359,17.579,13650000.0
2008-06-30 13:30:00,17.498,17.705,17.445,17.641,13400000.0
2008-06-30 14:00:00,17.686,17.691,17.375,17.48,12950000.0
2008-06-30 14:30:00,17.57,17.617,17.329,17.503,13050000.0
2008-06-30 15:00:00,17.375,17.623,17.352,17.502,13100000.0
2008-06-30 15:30:00,17.474,17.622,17.377,17.538,13450000.0
2008-06-30 16:00:00,17.486,17.624,17.368,17.511,13250000.0
2008-06-30 16:30:00,17.504,17.593,17.292,17.359,13800000.0
2008-06-30 17:00:00,17.303,17.466,17.19,17.22,13500000.0
2008-06-30 17:30:00,17.271,17.351,17.055,17.173,14750000.0
2008-06-30 18:00:00,17.179,17.343,17.122,17.241,13150000.0
2008-06-30 18:30:00,17.304,17.4,17.173,17.285,13900000.0
2008-06-30 19:00:00,17.287,17.433,17.198,17.253,13300000.0
2008-06-30 19:30:00,17.395,17.438,17.228,17.397,11750000.0
2008-06-30 20:00:00,17.296,17.421,17.213,17.325,11450000.0
2008-06-30 20:30:00,17.302,17.419,17.229,17.369,8250000.0
2008-06-30 21:00:00,17.328,17.412,17.208,17.307,8150000.0
2008-06-30 21:30:00,17.347,17.383,17.193,17.313,8800000.0
2008-06-30 22:00:00,17.379,17.384,17.213,17.231,6150000.0
2008-06-30 22:30:00,17.301,17.426,17.214,17.314,6650000.0
2008-06-30 23:00:00,17.265,17.419,17.214,17.303,5100000.0
2008-06-30 23:30:00,17.222,17.364,17.202,17.344,3800000.0
2008-07-01 00:00:00,17.357,17.412,17.218,17.365,10200000.0
2008-07-01 00:30:00,17.292,17.436,17.218,17.343,8550000.0
2008-07-01 01:00:00,17.361,17.428,17.184,17.305,10350000.0
2008-07-01 01:30:00,17.331,17.402,17.197,17.286,10050000.0
2008-07-01 02:00:00,17.248,17.424,17.2,17.383,10100000.0
2008-07-01 02:30:00,17.307,17.429,17.212,17.253,8800000.0
2008-07-01 03:00:00,17.322,17.398,17.174,17.245,9200000.0
2008-07-01 03:30:00,17.279,17.428,17.206,17.3,8650000.0
2008-07-01 04:00:00,17.362,17.396,17.215,17.344,8700000.0
2008-07-01 04:30:00,17.351,17.433,17.253,17.361,2450000.0
2008-07-01 05:00:00,17.322,17.437,17.218,17.297,5350000.0
2008-07-01 05:30:00,17.363,17.38,17.235,17.364,4250000.0
2008-07-01 06:00:00,17.304,17.428,17.165,17.34,5500000.0
2008-07-01 06:30:00,17.286,17.416,17.189,17.253,10800000.0
2008-07-01 07:00:00,17.269,17.417,17.223,17.278,10100000.0
2008-07-01 07:30:00,17.267,17.451,17.203,17.298,11450000.0
2008-07-01 08:00:00,17.294,17.511,17.294,17.405,12300000.0
2008-07-01 08:30:00,17.41,17.552,17.307,17.371,11850000.0
2008-07-01 09:00:00,17.413,17.488,17.301,17.391,15050000.0
2008-07-01 09:30:00,17.379,17.519,17.29,17.42,14800000.0
2008-07-01 10:00:00,17.453,17.545,17.312,17.345,13650000.0
2008-07-01 10:30:00,17.5,17.565,17.296,17.378,13300000.0
2008-07-01 11:00:00,17.343,17.588,17.29,17.543,13350000.0
2008-07-01 11:30:00,17.436,17.609,17.354,17.527,14000000.0
2008-07-01 12:00:00,17.448,17.604,17.328,17.452,13400000.0
2008-07-01 12:30:00,17.425,17.588,17.345,17.472,12650000.0
2008-07-01 13:00:00,17.429,17.567,17.353,17.471,13650000.0
2008-07-01 13:30:00,17.382,17.536,17.321,17.493,13400000.0
2008-07-01 14:00:00,17.519,17.764,17.382,17.633,12950000.0
2008-07-01 14:30:00,17.715,17.822,17.593,17.784,13050000.0
2008-07-01 15:00:00,17.718,17.934,17.671,17.803,13100000.0
2008-07-01 15:30:00,17.76,17.885,17.668,17.836,13450000.0
2008-07-01 16:00:00,17.773,18.011,17.636,17.873,13350000.0
2008-07-01 16:30:00,17.883,17.974,17.693,17.75,13800000.0
2008-07-01 17:00:00,17.704,17.972,17.704,17.876,13500000.0
2008-07-01 17:30:00,17.942,18.014,17.81,17.88,14750000.0
2008-07-01 18:00:00,17.916,18.095,17.841,17.954,13150000.0
2008-07-01 18:30:00,18.014,18.053,17.819,17.954,13600000.0
2008-07-01 19:00:00,17.969,18.209,17.927,18.01,13550000.0
2008-07-01 19:30:00,18.13,18.149,17.963,18.081,10700000.0
2008-07-01 20:00:00,17.981,18.115,17.879,18.046,12100000.0
2008-07-01 20:30:00,18.029,18.108,17.906,18.065,9150000.0
2008-07-01 21:00:00,18.017,18.11,17.882,18.013,8700000.0
2008-07-01 21:30:00,18.057,18.1,17.928,18.044,5350000.0
2008-07-01 22:00:00,18.061,18.079,17.869,18.042,7550000.0
2008-07-01 22:30:00,17.991,18.084,17.898,18.029,5800000.0
2008-07-01 23:00:00,17.954,18.122,17.875,18.087,6050000.0
2008-07-01 23:30:00,17.922,18.107,17.435,18.003,4550000.0
2008-07-02 00:00:00,18.095,18.116,17.908,18.023,9350000.0
2008-07-02 00:30:00,17.974,18.115,17.898,18.026,8450000.0
2008-07-02 01:00:00,18.049,18.127,17.91,18.009,8850000.0
2008-07-02 01:30:00,18.049,18.119,17.905,17.967,8600000.0
2008-07-02 02:00:00,17.984,18.097,17.881,18.043,10600000.0
2008-07-02 02:30:00,17.997,18.093,17.886,17.993,9550000.0
2008-07-02 03:00:00,18.013,18.081,17.899,18.003,6050000.0
2008-07-02 03:30:00,17.91,18.109,17.903,18.014,9150000.0
2008-07-02 04:00:00,18.028,18.092,17.91,17.938,3750000.0
2008-07-02 04:30:00,18.022,18.084,17.952,17.956,4750000.0
2008-07-02 05:00:00,18.009,18.121,17.916,18.013,4950000.0
2008-07-02 05:30:00,18.04,18.063,17.883,18.007,7850000.0
2008-07-02 06:00:00,17.974,18.084,17.893,17.987,7500000.0
2008-07-02 06:30:00,17.942,18.076,17.895,17.938,8800000.0
2008-07-02 07:00:00,18.061,18.136,17.918,18.038,11400000.0
2008-07-02 07:30:00,18.01,18.164,17.955,17.987,12600000.0
2008-07-02 08:00:00,17.97,18.129,17.912,17.979,12300000.0
2008-07-02 08:30:00,17.989,18.104,17.868,18.026,13000000.0
2008-07-02 09:00:00,18.086,18.148,17.93,18.001,13500000.0
2008-07-02 09:30:00,18.033,18.148,17.908,18.092,14800000.0
2008-07-02 10:00:00,18.133,18.182,17.939,17.97,13650000.0
2008-07-02 10:30:00,18.083,18.12,17.881,18.029,13300000.0
2008-07-02 11:00:00,18.0,18.112,17.849,18.021,13950000.0
2008-07-02 11:30:00,17.968,18.06,17.776,17.827,14000000.0
2008-07-02 12:00:00,17.847,18.003,17.781,17.902,13400000.0
2008-07-02 12:30:00,17.874,18.011,17.791,17.824,12650000.0
2008-07-02 13:00:00,17.763,18.009,17.735,17.913,13650000.0
2008-07-02 13:30:00,17.841,18.058,17.78,18.025,13400000.0
2008-07-02 14:00:00,18.027,18.105,17.846,17.915,12950000.0
2008-07-02 14:30:00,18.0,18.115,17.87,18.111,13050000.0
2008-07-02 15:00:00,17.999,18.123,17.885,17.936,13100000.0
2008-07-02 15:30:00,17.908,18.07,17.864,17.992,13450000.0
2008-07-02 16:00:00,17.946,18.104,17.822,18.024,13150000.0
2008-07-02 16:30:00,18.063,18.123,17.891,18.004,13800000.0
2008-07-02 17:00:00,17.938,18.275,17.937,18.166,13500000.0
2008-07-02 17:30:00,18.205,18.266,18.036,18.107,14750000.0
2008-07-02 18:00:00,18.136,18.337,18.036,18.146,12650000.0
2008-07-02 18:30:00,18.202,18.24,18.039,18.076,14050000.0
2008-07-02 19:00:00,18.097,18.326,17.99,18.17,12800000.0
2008-07-02 19:30:00,18.307,18.338,18.092,18.221,12100000.0
2008-07-02 20:00:00,18.122,18.323,18.094,18.278,11800000.0
2008-07-02 20:30:00,18.246,18.328,18.137,18.314,10400000.0
2008-07-02 21:00:00,18.268,18.389,18.179,18.286,9900000.0
2008-07-02 21:30:00,18.308,18.352,18.133,18.245,10300000.0
2008-07-02 22:00:00,18.302,18.334,18.111,18.303,10550000.0
2008-07-02 22:30:00,18.241,18.338,18.161,18.282,7150000.0
2008-07-02 23:00:00,18.194,18.373,18.159,18.212,4650000.0
2008-07-02 23:30:00,18.192,18.363,18.174,18.314,4200000.0
2008-07-03 00:00:00,18.316,18.334,18.111,18.271,12700000.0
2008-07-03 00:30:00,18.168,18.284,18.087,18.231,7300000.0
2008-07-03 01:00:00,18.252,18.329,18.12,18.198,8100000.0
2008-07-03 01:30:00,18.229,18.322,18.118,18.203,9650000.0
2008-07-03 02:00:00,18.189,18.293,18.105,18.239,9900000.0
2008-07-03 02:30:00,18.184,18.314,18.122,18.213,7000000.0
2008-07-03 03:00:00,18.248,18.313,18.116,18.233,5150000.0
2008-07-03 03:30:00,18.134,18.299,18.122,18.246,7900000.0
2008-07-03 04:00:00,18.168,18.295,18.131,18.267,5100000.0
2008-07-03 04:30:00,18.19,18.295,18.142,18.152,6600000.0
2008-07-03 05:00:00,18.248,18.3,18.144,18.197,4800000.0
2008-07-03 05:30:00,18.277,18.317,18.093,18.228,9400000.0
2008-07-03 06:00:00,18.214,18.331,18.111,18.242,8600000.0
2008-07-03 06:30:00,18.18,18.332,18.123,18.205,10000000.0
2008-07-03 07:00:00,18.217,18.361,18.157,18.222,11850000.0
2008-07-03 07:30:00,18.225,18.354,18.139,18.199,12600000.0
2008-07-03 08:00:00,18.215,18.365,18.14,18.211,12300000.0
2008-07-03 08:30:00,18.202,18.393,18.104,18.245,12650000.0
2008-07-03 09:00:00,18.292,18.447,18.181,18.321,15600000.0
2008-07-03 09:30:00,18.282,18.4,18.155,18.314,14350000.0
2008-07-03 10:00:00,18.354,18.394,18.181,18.218,13650000.0
2008-07-03 10:30:00,18.341,18.37,18.111,18.186,13300000.0
2008-07-03 11:00:00,18.168,18.34,18.107,18.271,13950000.0
2008-07-03 11:30:00,18.174,18.355,18.107,18.135,14000000.0
2008-07-03 12:00:00,18.223,18.383,18.103,18.272,12850000.0
2008-07-03 12:30:00,18.265,18.385,18.132,18.258,12650000.0
2008-07-03 13:00:00,18.205,18.348,18.118,18.285,13650000.0
2008-07-03 13:30:00,18.211,18.433,18.148,18.343,13400000.0
2008-07-03 14:00:00,18.374,18.414,18.161,18.232,12950000.0
2008-07-03 14:30:00,18.33,18.387,17.902,18.06,13050000.0
2008-07-03 15:00:00,17.96,18.101,17.824,17.98,13100000.0
2008-07-03 15:30:00,17.958,18.181,17.91,18.134,13450000.0
2008-07-03 16:00:00,18.088,18.183,17.939,18.034,13350000.0
2008-07-03 16:30:00,18.032,18.243,17.895,18.147,13800000.0
2008-07-03 17:00:00,18.077,18.247,17.989,18.114,13500000.0
2008-07-03 17:30:00,18.154,18.21,17.967,18.059,14750000.0
2008-07-03 18:00:00,18.069,18.204,17.987,18.07,13000000.0
2008-07-03 18:30:00,18.146,18.182,17.909,18.054,14000000.0
2008-07-03 19:00:00,18.082,18.256,17.986,18.038,12950000.0
2008-07-03 19:30:00,18.213,18.262,18.035,18.21,10700000.0
2008-07-03 20:00:00,18.114,18.258,18.032,18.168,9850000.0
2008-07-03 20:30:00,18.138,18.238,18.061,18.212,6700000.0
2008-07-03 21:00:00,18.174,18.286,18.052,18.162,5850000.0
2008-07-03 21:30:00,18.175,18.235,18.042,18.155,7100000.0
2008-07-03 22:00:00,18.18,18.206,18.021,18.163,8250000.0
2008-07-03 22:30:00,18.101,18.218,18.006,18.164,10400000.0
2008-07-03 23:00:00,18.093,18.252,18.066,18.115,6300000.0
2008-07-03 23:30:00,18.062,18.21,18.002,18.184,3350000.0
2008-07-04 00:00:00,18.181,18.244,18.042,18.241,8250000.0
2008-07-04 00:30:00,18.139,18.244,18.053,18.202,5450000.0
2008-07-04 01:00:00,18.183,18.231,18.05,18.108,5450000.0
2008-07-04 01:30:00,18.159,18.234,18.041,18.088,9050000.0
2008-07-04 02:00:00,18.061,18.24,17.955,18.093,9250000.0
2008-07-04 02:30:00,18.06,18.212,17.974,18.076,9800000.0
2008-07-04 03:00:00,18.113,18.202,18.003,18.149,5600000.0
2008-07-04 03:30:00,18.129,18.24,18.004,18.108,7500000.0
2008-07-04 04:00:00,18.127,18.213,18.035,18.188,6000000.0
2008-07-04 04:30:00,18.126,18.188,18.059,18.164,4650000.0
2008-07-04 05:00:00,18.164,18.237,18.045,18.145,7000000.0
2008-07-04 05:30:00,18.183,18.234,18.058,18.065,5700000.0
2008-07-04 06:00:00,18.172,18.231,18.051,18.125,6350000.0
2008-07-04 06:30:00,18.122,18.248,18.023,18.098,8450000.0
2008-07-04 07:00:00,18.185,18.251,18.047,18.2,10950000.0
2008-07-04 07:30:00,18.143,18.291,18.032,18.1,9850000.0
2008-07-04 08:00:00,18.1,18.231,18.029,18.137,11450000.0
2008-07-04 08:30:00,18.111,18.239,18.034,18.134,12200000.0
2008-07-04 09:00:00,18.186,18.252,18.034,18.126,15600000.0
2008-07-04 09:30:00,18.135,18.247,18.021,18.143,14350000.0
2008-07-04 10:00:00,18.169,18.211,18.001,18.095,13300000.0
2008-07-04 10:30:00,18.163,18.18,17.851,17.954,12850000.0
2008-07-04 11:00:00,17.97,18.08,17.843,18.044,13950000.0
2008-07-04 11:30:00,17.932,18.126,17.86,18.036,14000000.0
2008-07-04 12:00:00,17.992,18.105,17.856,17.967,13400000.0
2008-07-04 12:30:00,17.951,18.032,17.805,17.897,12650000.0
2008-07-04 13:00:00,17.925,18.045,17.831,17.967,13300000.0
2008-07-04 13:30:00,17.889,18.046,17.826,17.98,13000000.0
2008-07-04 14:00:00,17.988,18.047,17.799,17.89,12450000.0
2008-07-04 14:30:00,17.944,18.033,17.83,17.991,12150000.0
2008-07-04 15:00:00,17.859,18.031,17.811,17.944,11350000.0
2008-07-04 15:30:00,17.891,18.08,17.845,17.976,12300000.0
2008-07-04 16:00:00,17.892,18.033,17.815,17.977,11050000.0
2008-07-04 16:30:00,17.974,18.078,17.824,17.925,13800000.0
2008-07-04 17:00:00,17.846,18.065,17.846,17.961,10450000.0
2008-07-04 17:30:00,18.014,18.119,17.887,18.058,8100000.0
2008-07-04 18:00:00,17.968,18.091,17.892,17.937,10750000.0
2008-07-04 18:30:00,18.013,18.091,17.895,17.96,8900000.0
2008-07-04 19:00:00,17.977,18.069,17.894,18.052,3550000.0
2008-07-04 19:30:00,18.042,18.059,17.899,17.926,5600000.0
2008-07-04 20:00:00,17.924,18.04,17.896,17.916,2750000.0
2008-07-04 20:30:00,17.956,18.049,17.879,18.02,3350000.0
2008-07-04 21:00:00,17.988,18.06,17.896,17.983,4400000.0
2008-07-04 21:30:00,18.027,18.069,17.908,18.005,2650000.0
2008-07-04 22:00:00,18.04,18.067,17.901,18.022,4350000.0
2008-07-04 22:30:00,17.971,18.046,17.9,17.96,3250000.0
2008-07-06 23:00:00,17.914,18.082,17.895,17.968,2500000.0
2008-07-06 23:30:00,17.912,18.101,17.899,18.0,4100000.0
2008-07-07 00:00:00,18.031,18.125,17.894,18.074,11000000.0
2008-07-07 00:30:00,17.985,18.105,17.835,17.996,8850000.0
2008-07-07 01:00:00,18.023,18.105,17.881,17.981,11550000.0
2008-07-07 01:30:00,18.023,18.1,17.909,17.967,9600000.0
2008-07-07 02:00:00,17.98,18.076,17.887,18.035,10800000.0
2008-07-07 02:30:00,17.992,18.081,17.891,18.009,10850000.0
2008-07-07 03:00:00,17.984,18.067,17.873,17.958,8400000.0
2008-07-07 03:30:00,18.045,18.056,17.815,17.986,11650000.0
2008-07-07 04:00:00,17.964,18.02,17.778,17.839,11200000.0
2008-07-07 04:30:00,17.931,18.001,17.706,17.739,12000000.0
2008-07-07 05:00:00,17.862,17.96,17.738,17.816,11100000.0
2008-07-07 05:30:00,17.878,17.956,17.711,17.864,10950000.0
2008-07-07 06:00:00,17.829,17.908,17.706,17.86,10250000.0
2008-07-07 06:30:00,17.848,17.917,17.711,17.813,11450000.0
2008-07-07 07:00:00,17.867,17.868,17.651,17.747,11350000.0
2008-07-07 07:30:00,17.763,17.874,17.666,17.747,12400000.0
2008-07-07 08:00:00,17.833,17.896,17.684,17.842,12500000.0
2008-07-07 08:30:00,17.72,17.878,17.692,17.769,13050000.0
2008-07-07 09:00:00,17.737,17.902,17.666,17.824,13800000.0
2008-07-07 09:30:00,17.76,17.878,17.684,17.746,12650000.0
2008-07-07 10:00:00,17.719,17.892,17.659,17.823,14750000.0
2008-07-07 10:30:00,17.775,17.894,17.674,17.705,13500000.0
2008-07-07 11:00:00,17.774,17.918,17.709,17.844,13800000.0
2008-07-07 11:30:00,17.839,17.897,17.693,17.75,12850000.0
2008-07-07 12:00:00,17.825,17.933,17.677,17.746,13450000.0
2008-07-07 12:30:00,17.772,17.911,17.684,17.726,13100000.0
2008-07-07 13:00:00,17.828,17.867,17.651,17.786,13050000.0
2008-07-07 13:30:00,17.705,17.932,17.665,17.896,12950000.0
2008-07-07 14:00:00,17.912,18.016,17.719,17.854,13400000.0
2008-07-07 14:30:00,17.931,18.014,17.786,17.861,13650000.0
2008-07-07 15:00:00,17.923,18.032,17.728,17.78,12650000.0
2008-07-07 15:30:00,17.773,17.876,17.637,17.788,13400000.0
2008-07-07 16:00:00,17.711,17.978,17.711,17.851,14000000.0
2008-07-07 16:30:00,17.986,18.006,17.793,17.887,13950000.0
2008-07-07 17:00:00,17.882,18.031,17.78,17.926,13300000.0
2008-07-07 17:30:00,17.772,17.901,17.508,17.63,13650000.0
2008-07-07 18:00:00,17.589,17.664,17.398,17.561,14800000.0
2008-07-07 18:30:00,17.566,17.76,17.516,17.71,15600000.0
2008-07-07 19:00:00,17.662,17.874,17.598,17.699,13000000.0
2008-07-07 19:30:00,17.73,17.886,17.652,17.722,12300000.0
2008-07-07 20:00:00,17.7,17.88,17.632,17.691,12250000.0
2008-07-07 20:30:00,17.697,17.812,17.58,17.752,9900000.0
2008-07-07 21:00:00,17.659,17.8,17.569,17.665,6300000.0
2008-07-07 21:30:00,17.69,17.767,17.571,17.672,9300000.0
2008-07-07 22:00:00,17.698,17.799,17.564,17.769,7250000.0
2008-07-07 22:30:00,17.703,17.754,17.555,17.721,7800000.0
2008-07-07 23:00:00,17.616,17.768,17.593,17.689,4150000.0
2008-07-07 23:30:00,17.714,17.741,17.601,17.669,1950000.0
2008-07-08 00:00:00,17.697,17.781,17.572,17.64,8350000.0
2008-07-08 00:30:00,17.617,17.789,17.59,17.726,8400000.0
2008-07-08 01:00:00,17.669,17.777,17.594,17.649,6100000.0
2008-07-08 01:30:00,17.763,17.804,17.57,17.791,9100000.0
2008-07-08 02:00:00,17.694,17.804,17.592,17.756,7700000.0
2008-07-08 02:30:00,17.696,17.863,17.617,17.722,10500000.0
2008-07-08 03:00:00,17.754,17.86,17.625,17.696,9150000.0
2008-07-08 03:30:00,17.777,17.872,17.639,17.831,12350000.0
2008-07-08 04:00:00,17.772,17.841,17.635,17.68,7150000.0
2008-07-08 04:30:00,17.746,17.876,17.64,17.66,8900000.0
2008-07-08 05:00:00,17.704,17.839,17.649,17.722,6000000.0
2008-07-08 05:30:00,17.786,17.86,17.652,17.84,7300000.0
2008-07-08 06:00:00,17.773,17.88,17.648,17.848,6600000.0
2008-07-08 06:30:00,17.778,17.851,17.659,17.747,11350000.0
2008-07-08 07:00:00,17.791,17.848,17.604,17.725,11950000.0
2008-07-08 07:30:00,17.741,17.852,17.624,17.745,12600000.0
2008-07-08 08:00:00,17.818,17.914,17.69,17.852,12550000.0
2008-07-08 08:30:00,17.691,17.88,17.649,17.748,13200000.0
2008-07-08 09:00:00,17.724,17.886,17.665,17.847,13450000.0
2008-07-08 09:30:00,17.768,17.912,17.701,17.826,13000000.0
2008-07-08 10:00:00,17.818,17.934,17.723,17.89,14750000.0
2008-07-08 10:30:00,17.841,17.976,17.662,17.667,13500000.0
2008-07-08 11:00:00,17.683,17.808,17.587,17.725,13800000.0
2008-07-08 11:30:00,17.707,17.8,17.58,17.658,13200000.0
2008-07-08 12:00:00,17.697,17.767,17.519,17.618,13450000.0
2008-07-08 12:30:00,17.652,17.747,17.446,17.477,13100000.0
2008-07-08 13:00:00,17.588,17.661,17.416,17.597,13050000.0
2008-07-08 13:30:00,17.493,17.653,17.417,17.631,12950000.0
2008-07-08 14:00:00,17.583,17.616,17.31,17.413,13400000.0
2008-07-08 14:30:00,17.524,17.725,17.388,17.546,13650000.0
2008-07-08 15:00:00,17.563,17.696,17.45,17.569,12650000.0
2008-07-08 15:30:00,17.568,17.753,17.507,17.624,13400000.0
2008-07-08 16:00:00,17.627,17.747,17.523,17.597,14000000.0
2008-07-08 16:30:00,17.689,17.726,17.463,17.551,13950000.0
2008-07-08 17:00:00,17.55,17.623,17.346,17.591,13300000.0
2008-07-08 17:30:00,17.486,17.817,17.472,17.721,13650000.0
2008-07-08 18:00:00,17.712,17.788,17.56,17.678,14700000.0
2008-07-08 18:30:00,17.74,17.871,17.615,17.745,14100000.0
2008-07-08 19:00:00,17.702,17.872,17.62,17.686,13000000.0
2008-07-08 19:30:00,17.711,17.821,17.618,17.653,12100000.0
2008-07-08 20:00:00,17.647,17.81,17.617,17.68,9650000.0
2008-07-08 20:30:00,17.683,17.767,17.577,17.732,7500000.0
2008-07-08 21:00:00,17.659,17.799,17.585,17.696,10250000.0
2008-07-08 21:30:00,17.742,17.852,17.643,17.751,9600000.0
2008-07-08 22:00:00,17.783,17.846,17.633,17.764,7450000.0
2008-07-08 22:30:00,17.723,17.787,17.598,17.645,6050000.0
2008-07-08 23:00:00,17.623,17.757,17.589,17.699,6350000.0
2008-07-08 23:30:00,17.724,17.794,17.611,17.678,2800000.0
2008-07-09 00:00:00,17.674,17.791,17.555,17.71,10300000.0
2008-07-09 00:30:00,17.642,17.753,17.544,17.694,9950000.0
2008-07-09 01:00:00,17.613,17.761,17.435,17.474,8250000.0
2008-07-09 01:30:00,17.691,17.75,17.533,17.621,8700000.0
2008-07-09 02:00:00,17.681,17.745,17.555,17.689,8450000.0
2008-07-09 02:30:00,17.658,17.768,17.554,17.709,9300000.0
2008-07-09 03:00:00,17.698,17.741,17.55,17.622,8900000.0
2008-07-09 03:30:00,17.703,17.807,17.532,17.719,11250000.0
2008-07-09 04:00:00,17.68,17.79,17.593,17.644,7300000.0
2008-07-09 04:30:00,17.734,17.768,17.605,17.644,3650000.0
2008-07-09 05:00:00,17.662,17.806,17.604,17.681,7350000.0
2008-07-09 05:30:00,17.733,17.852,17.6,17.74,6450000.0
2008-07-09 06:00:00,17.69,17.783,17.555,17.721,9500000.0
2008-07-09 06:30:00,17.699,17.831,17.595,17.738,11400000.0
2008-07-09 07:00:00,17.769,17.87,17.63,17.728,11750000.0
2008-07-09 07:30:00,17.769,17.835,17.644,17.707,11500000.0
2008-07-09 08:00:00,17.795,17.875,17.63,17.808,12500000.0
2008-07-09 08:30:00,17.661,17.813,17.595,17.69,12900000.0
2008-07-09 09:00:00,17.667,17.883,17.617,17.785,12850000.0
2008-07-09 09:30:00,17.728,17.834,17.642,17.69,13000000.0
2008-07-09 10:00:00,17.655,17.87,17.614,17.8,14750000.0
2008-07-09 10:30:00,17.759,17.893,17.651,17.666,13500000.0
2008-07-09 11:00:00,17.743,17.871,17.661,17.787,13800000.0
2008-07-09 11:30:00,17.796,17.911,17.671,17.751,13200000.0
2008-07-09 12:00:00,17.826,17.869,17.669,17.718,13100000.0
2008-07-09 12:30:00,17.753,17.873,17.643,17.677,12050000.0
2008-07-09 13:00:00,17.797,17.809,17.621,17.749,13050000.0
2008-07-09 13:30:00,17.689,17.805,17.568,17.766,12950000.0
2008-07-09 14:00:00,17.743,17.876,17.626,17.712,13400000.0
2008-07-09 14:30:00,17.784,17.994,17.7,17.827,13650000.0
2008-07-09 15:00:00,17.871,18.013,17.791,17.857,12650000.0
2008-07-09 15:30:00,17.847,18.102,17.787,17.999,13400000.0
2008-07-09 16:00:00,17.918,18.101,17.848,17.906,14000000.0
2008-07-09 16:30:00,18.024,18.066,17.74,17.84,13950000.0
2008-07-09 17:00:00,17.837,18.018,17.759,17.894,13300000.0
2008-07-09 17:30:00,17.771,18.064,17.742,18.01,13650000.0
2008-07-09 18:00:00,17.974,18.08,17.849,17.941,14550000.0
2008-07-09 18:30:00,18.015,18.116,17.819,18.049,15600000.0
2008-07-09 19:00:00,17.993,18.13,17.901,17.99,13000000.0
2008-07-09 19:30:00,17.999,18.129,17.912,17.961,11300000.0
2008-07-09 20:00:00,17.941,18.127,17.889,17.97,11000000.0
2008-07-09 20:30:00,17.961,18.083,17.863,18.052,10550000.0
2008-07-09 21:00:00,17.94,18.138,17.904,18.006,9250000.0
2008-07-09 21:30:00,18.03,18.116,17.933,18.012,6600000.0
2008-07-09 22:00:00,18.031,18.104,17.911,18.086,5300000.0
2008-07-09 22:30:00,18.043,18.121,17.951,18.035,6950000.0
2008-07-09 23:00:00,17.98,18.105,17.921,18.008,4600000.0
2008-07-09 23:30:00,18.044,18.072,17.931,18.051,2050000.0
2008-07-10 00:00:00,18.029,18.111,17.901,18.064,7000000.0
2008-07-10 00:30:00,17.968,18.101,17.916,18.101,3600000.0
2008-07-10 01:00:00,17.983,18.107,17.908,17.967,7050000.0
2008-07-10 01:30:00,18.053,18.149,17.924,18.071,9850000.0
2008-07-10 02:00:00,18.05,18.181,17.952,18.119,8700000.0
2008-07-10 02:30:00,18.044,18.151,17.954,18.015,9800000.0
2008-07-10 03:00:00,18.074,18.165,17.953,18.076,10000000.0
2008-07-10 03:30:00,18.127,18.163,17.967,18.057,10700000.0
2008-07-10 04:00:00,18.102,18.142,17.988,18.002,4350000.0
2008-07-10 04:30:00,18.031,18.119,17.929,18.112,2500000.0
2008-07-10 05:00:00,18.028,18.209,17.996,18.063,8050000.0
2008-07-10 05:30:00,18.051,18.161,17.976,18.114,8150000.0
2008-07-10 06:00:00,18.07,18.184,17.987,18.056,6000000.0
2008-07-10 06:30:00,18.083,18.171,17.94,18.086,9900000.0
2008-07-10 07:00:00,18.111,18.191,17.945,18.037,11100000.0
2008-07-10 07:30:00,18.029,18.11,17.907,17.994,12150000.0
2008-07-10 08:00:00,18.071,18.153,17.931,18.118,11800000.0
2008-07-10 08:30:00,18.005,18.148,17.953,18.03,12950000.0
2008-07-10 09:00:00,18.028,18.156,17.92,18.039,13800000.0
2008-07-10 09:30:00,17.944,18.101,17.88,17.98,13000000.0
2008-07-10 10:00:00,17.977,18.136,17.885,18.021,14750000.0
2008-07-10 10:30:00,17.979,18.132,17.863,17.952,13500000.0
2008-07-10 11:00:00,18.011,18.152,17.921,18.075,13800000.0
2008-07-10 11:30:00,18.078,18.21,17.952,18.133,12700000.0
2008-07-10 12:00:00,18.194,18.249,17.996,18.059,13450000.0
2008-07-10 12:30:00,18.076,18.213,17.998,18.054,13100000.0
2008-07-10 13:00:00,18.145,18.178,17.926,18.051,12550000.0
2008-07-10 13:30:00,17.958,18.124,17.866,18.106,12950000.0
2008-07-10 14:00:00,18.114,18.161,17.906,17.978,13400000.0
2008-07-10 14:30:00,18.049,18.2,17.936,18.05,13650000.0
2008-07-10 15:00:00,18.087,18.217,18.03,18.101,12650000.0
2008-07-10 15:30:00,18.097,18.201,17.984,18.082,13400000.0
2008-07-10 16:00:00,18.029,18.322,18.029,18.183,14000000.0
2008-07-10 16:30:00,18.273,18.328,18.08,18.194,13950000.0
2008-07-10 17:00:00,18.188,18.288,18.066,18.255,13300000.0
2008-07-10 17:30:00,18.121,18.259,18.054,18.19,13650000.0
2008-07-10 18:00:00,18.145,18.24,18.035,18.11,14550000.0
2008-07-10 18:30:00,18.169,18.205,17.97,18.161,15600000.0
2008-07-10 19:00:00,18.108,18.212,17.991,18.079,12550000.0
2008-07-10 19:30:00,18.107,18.224,18.023,18.048,10200000.0
2008-07-10 20:00:00,18.069,18.295,18.027,18.177,12150000.0
2008-07-10 20:30:00,18.178,18.324,18.056,18.259,10200000.0
2008-07-10 21:00:00,18.175,18.297,18.09,18.163,10150000.0
2008-07-10 21:30:00,18.192,18.29,18.106,18.198,9100000.0
2008-07-10 22:00:00,18.223,18.277,18.097,18.153,7150000.0
2008-07-10 22:30:00,18.212,18.272,18.104,18.202,4100000.0
2008-07-10 23:00:00,18.116,18.271,18.114,18.208,3900000.0
2008-07-10 23:30:00,18.204,18.254,18.071,18.19,2750000.0
2008-07-11 00:00:00,18.235,18.34,18.071,18.236,10950000.0
2008-07-11 00:30:00,18.182,18.313,18.109,18.189,9450000.0
2008-07-11 01:00:00,18.204,18.302,18.103,18.192,6600000.0
2008-07-11 01:30:00,18.233,18.315,18.099,18.194,10550000.0
2008-07-11 02:00:00,18.142,18.285,18.093,18.249,10050000.0
2008-07-11 02:30:00,18.182,18.298,18.085,18.25,9200000.0
2008-07-11 03:00:00,18.189,18.296,18.081,18.146,10000000.0
2008-07-11 03:30:00,18.262,18.312,18.095,18.269,11300000.0
2008-07-11 04:00:00,18.138,18.354,18.122,18.169,6050000.0
2008-07-11 04:30:00,18.193,18.314,18.142,18.156,3000000.0
2008-07-11 05:00:00,18.217,18.349,18.14,18.312,3400000.0
2008-07-11 05:30:00,18.198,18.332,18.116,18.294,7550000.0
2008-07-11 06:00:00,18.227,18.33,18.098,18.289,11850000.0
2008-07-11 06:30:00,18.236,18.35,18.125,18.251,12600000.0
2008-07-11 07:00:00,18.197,18.352,18.126,18.25,10000000.0
2008-07-11 07:30:00,18.261,18.34,18.134,18.156,12500000.0
2008-07-11 08:00:00,18.27,18.37,18.132,18.313,12600000.0
2008-07-11 08:30:00,18.169,18.355,18.148,18.235,12950000.0
2008-07-11 09:00:00,18.25,18.38,18.131,18.29,13250000.0
2008-07-11 09:30:00,18.225,18.342,18.108,18.17,12450000.0
2008-07-11 10:00:00,18.154,18.386,18.089,18.275,14050000.0
2008-07-11 10:30:00,18.229,18.334,18.117,18.156,13500000.0
2008-07-11 11:00:00,18.211,18.366,18.134,18.297,13800000.0
2008-07-11 11:30:00,18.291,18.392,18.129,18.295,13200000.0
2008-07-11 12:00:00,18.366,18.406,18.19,18.261,12650000.0
2008-07-11 12:30:00,18.292,18.404,18.202,18.25,13100000.0
2008-07-11 13:00:00,18.369,18.385,18.152,18.278,13050000.0
2008-07-11 13:30:00,18.201,18.396,18.137,18.385,12950000.0
2008-07-11 14:00:00,18.351,18.641,18.201,18.481,13400000.0
2008-07-11 14:30:00,18.542,18.613,18.37,18.383,13650000.0
2008-07-11 15:00:00,18.456,18.665,18.39,18.606,12650000.0
2008-07-11 15:30:00,18.59,18.827,18.495,18.646,13400000.0
2008-07-11 16:00:00,18.585,18.839,18.56,18.711,14000000.0
2008-07-11 16:30:00,18.794,18.854,18.594,18.633,13950000.0
2008-07-11 17:00:00,18.651,18.798,18.561,18.715,13300000.0
2008-07-11 17:30:00,18.597,18.745,18.446,18.69,13650000.0
2008-07-11 18:00:00,18.654,18.743,18.525,18.605,14750000.0
2008-07-11 18:30:00,18.592,18.729,18.514,18.666,15600000.0
2008-07-11 19:00:00,18.613,18.749,18.491,18.553,13000000.0
2008-07-11 19:30:00,18.599,18.721,18.507,18.6,11350000.0
2008-07-11 20:00:00,18.584,18.755,18.499,18.623,11750000.0
2008-07-11 20:30:00,18.628,18.757,18.551,18.686,11450000.0
2008-07-11 21:00:00,18.574,18.77,18.546,18.665,11400000.0
2008-07-11 21:30:00,18.692,18.816,18.615,18.709,10500000.0
2008-07-11 22:00:00,18.712,18.839,18.614,18.783,9100000.0
2008-07-11 22:30:00,18.756,18.843,18.607,18.679,8250000.0
2008-07-13 23:00:00,18.666,18.78,18.647,18.729,2100000.0
2008-07-13 23:30:00,18.754,18.824,18.641,18.718,2800000.0
2008-07-14 00:00:00,18.733,18.897,18.642,18.749,12000000.0
2008-07-14 00:30:00,18.765,18.816,18.609,18.759,9900000.0
2008-07-14 01:00:00,18.702,18.784,18.605,18.662,9100000.0
2008-07-14 01:30:00,18.735,18.816,18.577,18.706,12400000.0
2008-07-14 02:00:00,18.699,18.818,18.563,18.745,11250000.0
2008-07-14 02:30:00,18.685,18.804,18.607,18.7,8100000.0
2008-07-14 03:00:00,18.743,18.823,18.632,18.696,6850000.0
2008-07-14 03:30:00,18.744,18.833,18.624,18.738,8400000.0
2008-07-14 04:00:00,18.661,18.826,18.626,18.761,7200000.0
2008-07-14 04:30:00,18.729,18.828,18.648,18.666,9500000.0
2008-07-14 05:00:00,18.706,18.823,18.622,18.733,9150000.0
2008-07-14 05:30:00,18.781,18.784,18.542,18.702,9050000.0
2008-07-14 06:00:00,18.666,18.784,18.542,18.67,10550000.0
2008-07-14 06:30:00,18.649,18.787,18.564,18.623,10500000.0
2008-07-14 07:00:00,18.745,18.81,18.592,18.652,10900000.0
2008-07-14 07:30:00,18.663,18.789,18.548,18.646,11850000.0
2008-07-14 08:00:00,18.619,18.837,18.574,18.682,11900000.0
2008-07-14 08:30:00,18.642,18.816,18.598,18.674,13000000.0
2008-07-14 09:00:00,18.727,18.777,18.582,18.691,15600000.0
2008-07-14 09:30:00,18.673,18.78,18.514,18.611,14550000.0
2008-07-14 10:00:00,18.635,18.68,18.431,18.52,13650000.0
2008-07-14 10:30:00,18.646,18.719,18.477,18.584,13300000.0
2008-07-14 11:00:00,18.598,18.729,18.453,18.624,13950000.0
2008-07-14 11:30:00,18.551,18.717,18.461,18.536,14000000.0
2008-07-14 12:00:00,18.596,18.743,18.514,18.644,13400000.0
2008-07-14 12:30:00,18.667,18.793,18.564,18.607,12650000.0
2008-07-14 13:00:00,18.543,18.727,18.508,18.631,13650000.0
2008-07-14 13:30:00,18.573,18.681,18.418,18.6,13400000.0
2008-07-14 14:00:00,18.616,18.67,18.385,18.532,12950000.0
2008-07-14 14:30:00,18.607,18.854,18.506,18.854,13050000.0
2008-07-14 15:00:00,18.749,18.909,18.655,18.777,13100000.0
2008-07-14 15:30:00,18.731,18.956,18.66,18.926,13450000.0
2008-07-14 16:00:00,18.87,19.026,18.78,18.972,13200000.0
2008-07-14 16:30:00,18.982,19.025,18.747,18.816,13800000.0
2008-07-14 17:00:00,18.796,19.006,18.738,18.864,13500000.0
2008-07-14 17:30:00,18.923,18.994,18.753,18.888,14750000.0
2008-07-14 18:00:00,18.917,19.198,18.855,19.097,13000000.0
2008-07-14 18:30:00,19.139,19.16,18.934,19.042,13800000.0
2008-07-14 19:00:00,19.055,19.158,18.923,18.939,13000000.0
2008-07-14 19:30:00,19.108,19.142,18.952,19.082,12500000.0
2008-07-14 20:00:00,18.98,19.127,18.896,19.074,11550000.0
2008-07-14 20:30:00,19.036,19.132,18.933,19.0,8200000.0
2008-07-14 21:00:00,19.068,19.182,18.941,19.093,10900000.0
2008-07-14 21:30:00,19.107,19.134,18.902,18.989,10600000.0
2008-07-14 22:00:00,19.063,19.135,18.897,18.992,6300000.0
2008-07-14 22:30:00,19.005,19.104,18.877,18.939,7200000.0
2008-07-14 23:00:00,18.914,19.06,18.889,19.009,4200000.0
2008-07-14 23:30:00,18.912,19.057,18.9,18.996,4050000.0
2008-07-15 00:00:00,19.035,19.1,18.882,19.055,10950000.0
2008-07-15 00:30:00,18.972,19.102,18.887,19.004,8650000.0
2008-07-15 01:00:00,19.037,19.115,18.897,18.982,11150000.0
2008-07-15 01:30:00,19.023,19.107,18.907,19.042,8150000.0
2008-07-15 02:00:00,18.999,19.095,18.852,19.004,8500000.0
2008-07-15 02:30:00,18.978,19.068,18.869,18.95,9250000.0
2008-07-15 03:00:00,18.988,19.074,18.873,19.017,6700000.0
2008-07-15 03:30:00,19.03,19.085,18.856,18.99,4350000.0
2008-07-15 04:00:00,19.004,19.075,18.868,18.943,6800000.0
2008-07-15 04:30:00,18.935,19.064,18.893,18.931,7900000.0
2008-07-15 05:00:00,19.007,19.074,18.905,19.023,7450000.0
2008-07-15 05:30:00,19.063,19.094,18.888,19.027,8050000.0
2008-07-15 06:00:00,19.007,19.113,18.888,19.032,8650000.0
2008-07-15 06:30:00,18.991,19.147,18.88,18.943,13000000.0
2008-07-15 07:00:00,19.043,19.154,18.918,19.034,11550000.0
2008-07-15 07:30:00,19.035,19.165,18.934,18.968,11700000.0
2008-07-15 08:00:00,19.005,19.143,18.923,18.985,12050000.0
2008-07-15 08:30:00,18.979,19.164,18.94,19.034,13000000.0
2008-07-15 09:00:00,19.067,19.159,18.942,19.031,15600000.0
2008-07-15 09:30:00,19.043,19.144,18.939,19.075,14550000.0
2008-07-15 10:00:00,19.126,19.231,18.982,19.089,13650000.0
2008-07-15 10:30:00,19.22,19.296,19.046,19.149,13300000.0
2008-07-15 11:00:00,19.134,19.377,19.056,19.305,13950000.0
2008-07-15 11:30:00,19.207,19.339,19.116,19.126,14000000.0
2008-07-15 12:00:00,19.189,19.362,19.13,19.23,13400000.0
2008-07-15 12:30:00,19.255,19.395,19.156,19.259,12650000.0
2008-07-15 13:00:00,19.173,19.371,19.13,19.293,13650000.0
2008-07-15 13:30:00,19.19,19.437,19.176,19.388,13400000.0
2008-07-15 14:00:00,19.302,19.425,19.098,19.167,12950000.0
2008-07-15 14:30:00,19.255,19.432,19.127,19.281,13050000.0
2008-07-15 15:00:00,19.186,19.317,19.036,19.116,13100000.0
2008-07-15 15:30:00,19.073,19.3,19.043,19.234,13250000.0
2008-07-15 16:00:00,19.205,19.294,19.043,19.223,12750000.0
2008-07-15 16:30:00,19.254,19.316,18.956,19.005,13900000.0
2008-07-15 17:00:00,18.919,19.085,18.464,18.608,13500000.0
2008-07-15 17:30:00,18.659,19.062,18.542,18.857,14750000.0
2008-07-15 18:00:00,18.888,19.025,18.712,18.785,12950000.0
2008-07-15 18:30:00,18.859,18.99,18.687,18.818,14300000.0
2008-07-15 19:00:00,18.813,18.997,18.73,18.819,13200000.0
2008-07-15 19:30:00,18.951,18.963,18.773,18.902,12650000.0
2008-07-15 20:00:00,18.81,18.939,18.727,18.891,11700000.0
2008-07-15 20:30:00,18.839,18.922,18.702,18.724,9750000.0
2008-07-15 21:00:00,18.791,18.912,18.656,18.803,10150000.0
2008-07-15 21:30:00,18.835,18.897,18.673,18.85,10600000.0
2008-07-15 22:00:00,18.861,18.876,18.709,18.782,6400000.0
2008-07-15 22:30:00,18.781,18.903,18.698,18.8,7000000.0
2008-07-15 23:00:00,18.744,18.888,18.704,18.79,5050000.0
2008-07-15 23:30:00,18.742,18.874,18.73,18.868,2650000.0
2008-07-16 00:00:00,18.878,19.018,18.75,18.902,12900000.0
2008-07-16 00:30:00,18.85,18.986,18.767,18.875,8900000.0
2008-07-16 01:00:00,18.921,18.982,18.768,18.847,9300000.0
2008-07-16 01:30:00,18.877,18.925,18.766,18.769,8450000.0
2008-07-16 02:00:00,18.815,18.915,18.672,18.826,11550000.0
2008-07-16 02:30:00,18.807,18.917,18.659,18.717,9150000.0
2008-07-16 03:00:00,18.736,18.866,18.669,18.732,9150000.0
2008-07-16 03:30:00,18.743,18.874,18.639,18.773,10200000.0
2008-07-16 04:00:00,18.761,18.865,18.665,18.687,9050000.0
2008-07-16 04:30:00,18.797,18.819,18.649,18.772,9100000.0
2008-07-16 05:00:00,18.763,18.831,18.659,18.766,7950000.0
2008-07-16 05:30:00,18.797,18.805,18.613,18.714,9050000.0
2008-07-16 06:00:00,18.68,18.844,18.589,18.752,8900000.0
2008-07-16 06:30:00,18.706,18.882,18.659,18.69,12100000.0
2008-07-16 07:00:00,18.691,18.846,18.666,18.722,11600000.0
2008-07-16 07:30:00,18.703,18.873,18.637,18.707,12650000.0
2008-07-16 08:00:00,18.695,18.882,18.651,18.791,12250000.0
2008-07-16 08:30:00,18.771,18.892,18.634,18.718,12650000.0
2008-07-16 09:00:00,18.759,18.887,18.647,18.767,15600000.0
2008-07-16 09:30:00,18.785,18.91,18.659,18.776,14550000.0
2008-07-16 10:00:00,18.814,18.875,18.657,18.688,13650000.0
2008-07-16 10:30:00,18.852,18.918,18.682,18.779,13300000.0
2008-07-16 11:00:00,18.776,18.901,18.674,18.831,12900000.0
2008-07-16 11:30:00,18.74,18.905,18.666,18.738,13650000.0
2008-07-16 12:00:00,18.797,18.956,18.647,18.794,12950000.0
2008-07-16 12:30:00,18.798,18.915,18.664,18.725,12650000.0
2008-07-16 13:00:00,18.682,18.865,18.553,18.712,13650000.0
2008-07-16 13:30:00,18.633,18.786,18.527,18.712,13400000.0
2008-07-16 14:00:00,18.608,18.924,18.561,18.707,12950000.0
2008-07-16 14:30:00,18.853,19.038,18.761,19.036,13050000.0
2008-07-16 15:00:00,18.921,19.087,18.785,18.849,13100000.0
2008-07-16 15:30:00,18.831,19.01,18.793,18.961,13450000.0
2008-07-16 16:00:00,18.966,19.054,18.811,18.991,12450000.0
2008-07-16 16:30:00,19.005,19.056,18.569,18.661,13850000.0
2008-07-16 17:00:00,18.61,18.842,18.472,18.679,13500000.0
2008-07-16 17:30:00,18.724,18.912,18.578,18.755,14750000.0
2008-07-16 18:00:00,18.777,18.911,18.664,18.735,12550000.0
2008-07-16 18:30:00,18.812,18.846,18.599,18.735,13800000.0
2008-07-16 19:00:00,18.749,18.882,18.516,18.582,13600000.0
2008-07-16 19:30:00,18.762,18.77,18.574,18.721,8650000.0
2008-07-16 20:00:00,18.609,18.774,18.551,18.721,11050000.0
2008-07-16 20:30:00,18.681,18.772,18.547,18.615,10850000.0
2008-07-16 21:00:00,18.698,18.792,18.567,18.682,9800000.0
2008-07-16 21:30:00,18.703,18.733,18.533,18.682,9300000.0
2008-07-16 22:00:00,18.707,18.755,18.523,18.695,7550000.0
2008-07-16 22:30:00,18.641,18.755,18.538,18.652,7100000.0
2008-07-16 23:00:00,18.61,18.802,18.595,18.657,4500000.0
2008-07-16 23:30:00,18.592,18.731,18.58,18.673,3350000.0
2008-07-17 00:00:00,18.709,18.788,18.578,18.743,8950000.0
2008-07-17 00:30:00,18.661,18.802,18.578,18.714,5950000.0
2008-07-17 01:00:00,18.724,18.808,18.557,18.651,7000000.0
2008-07-17 01:30:00,18.699,18.775,18.589,18.637,6200000.0
2008-07-17 02:00:00,18.689,18.9,18.603,18.798,11750000.0
2008-07-17 02:30:00,18.754,18.894,18.66,18.742,9100000.0
2008-07-17 03:00:00,18.826,18.867,18.658,18.723,8950000.0
2008-07-17 03:30:00,18.801,18.894,18.654,18.788,10900000.0
2008-07-17 04:00:00,18.771,18.865,18.667,18.745,7450000.0
2008-07-17 04:30:00,18.776,18.842,18.682,18.696,6950000.0
2008-07-17 05:00:00,18.783,18.88,18.663,18.803,8200000.0
2008-07-17 05:30:00,18.849,18.862,18.644,18.787,8550000.0
2008-07-17 06:00:00,18.734,18.903,18.633,18.753,9300000.0
2008-07-17 06:30:00,18.733,18.856,18.652,18.681,12550000.0
2008-07-17 07:00:00,18.769,18.862,18.655,18.76,9750000.0
2008-07-17 07:30:00,18.761,18.856,18.656,18.729,11750000.0
2008-07-17 08:00:00,18.714,18.847,18.599,18.687,11550000.0
2008-07-17 08:30:00,18.641,18.879,18.61,18.746,13000000.0
2008-07-17 09:00:00,18.774,18.824,18.621,18.743,15600000.0
2008-07-17 09:30:00,18.774,18.87,18.664,18.766,14350000.0
2008-07-17 10:00:00,18.792,18.886,18.633,18.66,12550000.0
2008-07-17 10:30:00,18.804,18.918,18.67,18.735,12700000.0
2008-07-17 11:00:00,18.747,18.874,18.643,18.832,13600000.0
2008-07-17 11:30:00,18.737,18.9,18.676,18.683,14000000.0
2008-07-17 12:00:00,18.741,18.885,18.614,18.697,12950000.0
2008-07-17 12:30:00,18.65,18.777,18.484,18.599,12650000.0
2008-07-17 13:00:00,18.534,18.683,18.44,18.617,13650000.0
2008-07-17 13:30:00,18.521,18.725,18.506,18.68,13400000.0
2008-07-17 14:00:00,18.649,18.769,18.517,18.619,12950000.0
2008-07-17 14:30:00,18.702,18.755,18.421,18.731,13050000.0
2008-07-17 15:00:00,18.612,18.816,18.563,18.681,13100000.0
2008-07-17 15:30:00,18.65,18.871,18.586,18.851,13350000.0
2008-07-17 16:00:00,18.839,19.086,18.716,18.991,12950000.0
2008-07-17 16:30:00,19.013,19.116,18.872,18.969,13750000.0
2008-07-17 17:00:00,18.873,19.111,18.833,18.897,13500000.0
2008-07-17 17:30:00,18.934,19.031,18.76,18.799,14750000.0
2008-07-17 18:00:00,18.794,19.062,18.748,18.969,13350000.0
2008-07-17 18:30:00,19.001,19.035,18.753,18.832,14300000.0
2008-07-17 19:00:00,18.848,18.935,18.476,18.56,13550000.0
2008-07-17 19:30:00,18.671,18.671,18.437,18.559,12600000.0
2008-07-17 20:00:00,18.474,18.607,18.154,18.273,12900000.0
2008-07-17 20:30:00,18.264,18.511,18.237,18.429,12750000.0
2008-07-17 21:00:00,18.384,18.455,18.26,18.376,11050000.0
2008-07-17 21:30:00,18.405,18.503,18.258,18.396,10650000.0
2008-07-17 22:00:00,18.471,18.521,18.282,18.403,9300000.0
2008-07-17 22:30:00,18.431,18.554,18.319,18.398,8500000.0
2008-07-17 23:00:00,18.368,18.52,18.334,18.399,5500000.0
2008-07-17 23:30:00,18.362,18.501,18.341,18.461,3050000.0
2008-07-18 00:00:00,18.474,18.513,18.326,18.397,9650000.0
2008-07-18 00:30:00,18.447,18.607,18.367,18.488,9200000.0
2008-07-18 01:00:00,18.494,18.589,18.375,18.495,7200000.0
2008-07-18 01:30:00,18.509,18.601,18.368,18.453,7100000.0
2008-07-18 02:00:00,18.479,18.547,18.299,18.482,11850000.0
2008-07-18 02:30:00,18.462,18.5,18.286,18.381,9750000.0
2008-07-18 03:00:00,18.384,18.561,18.325,18.403,9900000.0
2008-07-18 03:30:00,18.508,18.569,18.344,18.454,6750000.0
2008-07-18 04:00:00,18.516,18.559,18.329,18.384,7200000.0
2008-07-18 04:30:00,18.454,18.526,18.363,18.474,7200000.0
2008-07-18 05:00:00,18.473,18.566,18.395,18.538,6350000.0
2008-07-18 05:30:00,18.523,18.564,18.359,18.507,7350000.0
2008-07-18 06:00:00,18.468,18.574,18.372,18.487,8050000.0
2008-07-18 06:30:00,18.466,18.613,18.355,18.405,11650000.0
2008-07-18 07:00:00,18.527,18.543,18.333,18.424,9350000.0
2008-07-18 07:30:00,18.441,18.564,18.327,18.379,11450000.0
2008-07-18 08:00:00,18.399,18.553,18.34,18.423,10400000.0
2008-07-18 08:30:00,18.416,18.558,18.329,18.421,12650000.0
2008-07-18 09:00:00,18.482,18.558,18.35,18.434,14800000.0
2008-07-18 09:30:00,18.449,18.539,18.293,18.471,13650000.0
2008-07-18 10:00:00,18.484,18.584,18.32,18.39,13650000.0
2008-07-18 10:30:00,18.519,18.573,18.336,18.465,13300000.0
2008-07-18 11:00:00,18.486,18.611,18.356,18.544,13450000.0
2008-07-18 11:30:00,18.474,18.594,18.387,18.423,14000000.0
2008-07-18 12:00:00,18.488,18.638,18.379,18.538,13400000.0
2008-07-18 12:30:00,18.498,18.604,18.383,18.473,12650000.0
2008-07-18 13:00:00,18.431,18.565,18.206,18.3,13650000.0
2008-07-18 13:30:00,18.217,18.447,18.199,18.38,13400000.0
2008-07-18 14:00:00,18.276,18.395,17.981,17.994,12950000.0
2008-07-18 14:30:00,18.069,18.288,17.967,18.268,13050000.0
2008-07-18 15:00:00,18.173,18.341,18.085,18.202,13100000.0
2008-07-18 15:30:00,18.197,18.419,18.145,18.405,13250000.0
2008-07-18 16:00:00,18.34,18.434,18.125,18.266,12850000.0
2008-07-18 16:30:00,18.259,18.379,18.105,18.199,13800000.0
2008-07-18 17:00:00,18.133,18.299,17.895,17.963,13500000.0
2008-07-18 17:30:00,18.033,18.192,17.92,18.068,14750000.0
2008-07-18 18:00:00,18.09,18.196,18.005,18.11,13050000.0
2008-07-18 18:30:00,18.18,18.221,18.01,18.087,14050000.0
2008-07-18 19:00:00,18.097,18.177,17.923,17.982,13550000.0
2008-07-18 19:30:00,18.115,18.143,17.888,18.051,12650000.0
2008-07-18 20:00:00,17.981,18.144,17.934,18.118,12600000.0
2008-07-18 20:30:00,18.078,18.191,17.977,18.071,8750000.0
2008-07-18 21:00:00,18.096,18.184,17.972,18.081,8850000.0
2008-07-18 21:30:00,18.132,18.201,17.957,18.096,9500000.0
2008-07-18 22:00:00,18.1,18.194,17.926,18.102,6300000.0
2008-07-18 22:30:00,18.031,18.122,17.941,18.007,5900000.0
2008-07-20 23:00:00,17.974,18.116,17.95,18.018,2650000.0
2008-07-20 23:30:00,17.972,18.237,17.96,18.127,4150000.0
2008-07-21 00:00:00,18.114,18.228,17.988,18.195,14150000.0
2008-07-21 00:30:00,18.188,18.201,17.979,18.102,6950000.0
2008-07-21 01:00:00,18.114,18.224,17.995,18.134,11150000.0
2008-07-21 01:30:00,18.129,18.221,18.035,18.07,8850000.0
2008-07-21 02:00:00,18.15,18.214,18.025,18.156,9500000.0
2008-07-21 02:30:00,18.117,18.255,18.028,18.126,8750000.0
2008-07-21 03:00:00,18.158,18.23,18.042,18.095,7400000.0
2008-07-21 03:30:00,18.168,18.211,18.0,18.211,6650000.0
2008-07-21 04:00:00,18.129,18.225,18.046,18.168,6350000.0
2008-07-21 04:30:00,18.156,18.242,18.064,18.172,6450000.0
2008-07-21 05:00:00,18.149,18.236,18.039,18.153,7600000.0
2008-07-21 05:30:00,18.193,18.253,18.056,18.182,9600000.0
2008-07-21 06:00:00,18.117,18.248,18.027,18.161,9850000.0
2008-07-21 06:30:00,18.136,18.27,18.03,18.084,10650000.0
2008-07-21 07:00:00,18.089,18.271,18.032,18.104,11150000.0
2008-07-21 07:30:00,18.102,18.277,18.021,18.089,11400000.0
2008-07-21 08:00:00,18.098,18.297,18.082,18.139,11650000.0
2008-07-21 08:30:00,18.11,18.259,18.063,18.177,13000000.0
2008-07-21 09:00:00,18.195,18.278,18.043,18.136,13700000.0
2008-07-21 09:30:00,18.155,18.311,18.057,18.244,14000000.0
2008-07-21 10:00:00,18.29,18.379,18.115,18.224,13650000.0
2008-07-21 10:30:00,18.343,18.422,18.179,18.279,13300000.0
2008-07-21 11:00:00,18.254,18.419,18.165,18.352,13100000.0
2008-07-21 11:30:00,18.278,18.393,18.195,18.201,13600000.0
2008-07-21 12:00:00,18.263,18.413,18.143,18.255,13400000.0
2008-07-21 12:30:00,18.249,18.402,18.171,18.268,12300000.0
2008-07-21 13:00:00,18.228,18.363,18.115,18.266,13650000.0
2008-07-21 13:30:00,18.172,18.383,18.133,18.308,13400000.0
2008-07-21 14:00:00,18.242,18.429,18.168,18.294,12950000.0
2008-07-21 14:30:00,18.365,18.451,18.121,18.3,13050000.0
2008-07-21 15:00:00,18.202,18.388,18.146,18.205,13100000.0
2008-07-21 15:30:00,18.194,18.32,18.076,18.234,13350000.0
2008-07-21 16:00:00,18.198,18.319,18.103,18.309,13000000.0
2008-07-21 16:30:00,18.314,18.391,18.128,18.213,13800000.0
2008-07-21 17:00:00,18.173,18.349,18.133,18.213,13500000.0
2008-07-21 17:30:00,18.266,18.409,18.117,18.236,14750000.0
2008-07-21 18:00:00,18.268,18.365,18.137,18.218,12900000.0
2008-07-21 18:30:00,18.3,18.389,18.159,18.263,13700000.0
2008-07-21 19:00:00,18.282,18.401,18.178,18.228,13250000.0
2008-07-21 19:30:00,18.332,18.399,18.168,18.317,12650000.0
2008-07-21 20:00:00,18.208,18.398,18.152,18.311,11400000.0
2008-07-21 20:30:00,18.269,18.382,18.194,18.239,8500000.0
2008-07-21 21:00:00,18.309,18.394,18.166,18.348,8450000.0
2008-07-21 21:30:00,18.344,18.429,18.233,18.365,9250000.0
2008-07-21 22:00:00,18.388,18.449,18.218,18.357,9100000.0
2008-07-21 22:30:00,18.295,18.44,18.207,18.305,8650000.0
2008-07-21 23:00:00,18.27,18.419,18.202,18.241,4700000.0
2008-07-21 23:30:00,18.252,18.409,18.239,18.316,4450000.0
2008-07-22 00:00:00,18.38,18.482,18.245,18.421,12300000.0
2008-07-22 00:30:00,18.366,18.474,18.244,18.366,9800000.0
2008-07-22 01:00:00,18.377,18.462,18.208,18.334,11100000.0
2008-07-22 01:30:00,18.359,18.47,18.172,18.255,8200000.0
2008-07-22 02:00:00,18.33,18.48,18.25,18.433,10800000.0
2008-07-22 02:30:00,18.358,18.463,18.272,18.373,6100000.0
2008-07-22 03:00:00,18.401,18.458,18.281,18.313,8300000.0
2008-07-22 03:30:00,18.413,18.463,18.278,18.44,6000000.0
2008-07-22 04:00:00,18.406,18.476,18.289,18.397,5300000.0
2008-07-22 04:30:00,18.406,18.453,18.293,18.391,6100000.0
2008-07-22 05:00:00,18.411,18.48,18.295,18.453,5650000.0
2008-07-22 05:30:00,18.446,18.572,18.303,18.454,9550000.0
2008-07-22 06:00:00,18.397,18.517,18.277,18.411,7800000.0
2008-07-22 06:30:00,18.404,18.551,18.276,18.352,12400000.0
2008-07-22 07:00:00,18.439,18.51,18.324,18.37,10550000.0
2008-07-22 07:30:00,18.398,18.526,18.307,18.393,11250000.0
2008-07-22 08:00:00,18.389,18.544,18.316,18.431,10600000.0
2008-07-22 08:30:00,18.392,18.608,18.348,18.501,11750000.0
2008-07-22 09:00:00,18.545,18.628,18.407,18.478,15600000.0
2008-07-22 09:30:00,18.498,18.676,18.388,18.591,14200000.0
2008-07-22 10:00:00,18.61,18.672,18.432,18.469,13100000.0
2008-07-22 10:30:00,18.604,18.65,18.423,18.51,12500000.0
2008-07-22 11:00:00,18.515,18.66,18.402,18.602,13950000.0
2008-07-22 11:30:00,18.507,18.645,18.42,18.458,13600000.0
2008-07-22 12:00:00,18.546,18.666,18.391,18.481,12950000.0
2008-07-22 12:30:00,18.48,18.64,18.393,18.479,12650000.0
2008-07-22 13:00:00,18.44,18.663,18.415,18.564,13650000.0
2008-07-22 13:30:00,18.488,18.684,18.458,18.591,13400000.0
2008-07-22 14:00:00,18.524,18.636,18.391,18.459,12950000.0
2008-07-22 14:30:00,18.508,18.555,18.311,18.491,13050000.0
2008-07-22 15:00:00,18.397,18.55,18.329,18.423,13100000.0
2008-07-22 15:30:00,18.403,18.553,18.203,18.348,13350000.0
2008-07-22 16:00:00,18.301,18.353,18.066,18.225,12700000.0
2008-07-22 16:30:00,18.231,18.322,17.961,18.048,13900000.0
2008-07-22 17:00:00,17.967,18.159,17.703,17.853,13500000.0
2008-07-22 17:30:00,17.96,18.038,17.787,17.879,14750000.0
2008-07-22 18:00:00,17.89,17.979,17.768,17.861,13200000.0
2008-07-22 18:30:00,17.939,18.005,17.783,17.872,14000000.0
2008-07-22 19:00:00,17.9,17.993,17.765,17.812,13600000.0
2008-07-22 19:30:00,17.952,18.013,17.772,17.949,11500000.0
2008-07-22 20:00:00,17.878,18.035,17.792,17.944,12650000.0
2008-07-22 20:30:00,17.91,17.98,17.81,17.859,9400000.0
2008-07-22 21:00:00,17.914,17.995,17.789,17.9,9350000.0
2008-07-22 21:30:00,17.904,17.957,17.733,17.801,10450000.0
2008-07-22 22:00:00,17.909,17.954,17.707,17.86,8900000.0
2008-07-22 22:30:00,17.811,17.944,17.717,17.83,9250000.0
2008-07-22 23:00:00,17.803,17.957,17.758,17.891,5350000.0
2008-07-22 23:30:00,17.792,17.935,17.78,17.899,3150000.0
2008-07-23 00:00:00,17.896,17.948,17.73,17.948,11550000.0
2008-07-23 00:30:00,17.856,17.964,17.758,17.908,9250000.0
2008-07-23 01:00:00,17.906,17.945,17.754,17.864,9050000.0
2008-07-23 01:30:00,17.879,18.006,17.742,17.89,8700000.0
2008-07-23 02:00:00,17.886,18.022,17.788,17.95,11000000.0
2008-07-23 02:30:00,17.918,18.007,17.784,17.861,10100000.0
2008-07-23 03:00:00,17.939,18.023,17.776,17.853,11100000.0
2008-07-23 03:30:00,17.846,18.02,17.774,17.96,10000000.0
2008-07-23 04:00:00,17.889,18.001,17.79,17.893,8300000.0
2008-07-23 04:30:00,17.921,17.983,17.802,17.866,8200000.0
2008-07-23 05:00:00,17.938,18.007,17.797,17.934,7950000.0
2008-07-23 05:30:00,17.968,17.979,17.776,17.89,8600000.0
2008-07-23 06:00:00,17.867,17.956,17.71,17.857,9050000.0
2008-07-23 06:30:00,17.815,17.974,17.732,17.774,12150000.0
2008-07-23 07:00:00,17.875,17.923,17.711,17.788,12100000.0
2008-07-23 07:30:00,17.818,17.981,17.717,17.832,10800000.0
2008-07-23 08:00:00,17.781,17.941,17.687,17.698,12350000.0
2008-07-23 08:30:00,17.64,17.84,17.566,17.641,13000000.0
2008-07-23 09:00:00,17.659,17.726,17.539,17.617,15600000.0
2008-07-23 09:30:00,17.638,17.755,17.525,17.666,14550000.0
2008-07-23 10:00:00,17.7,17.738,17.526,17.555,12750000.0
2008-07-23 10:30:00,17.686,17.7,17.448,17.542,13300000.0
2008-07-23 11:00:00,17.539,17.688,17.453,17.614,13950000.0
2008-07-23 11:30:00,17.528,17.698,17.455,17.455,13650000.0
2008-07-23 12:00:00,17.521,17.608,17.342,17.486,13400000.0
2008-07-23 12:30:00,17.5,17.614,17.387,17.451,12300000.0
2008-07-23 13:00:00,17.424,17.646,17.411,17.581,13650000.0
2008-07-23 13:30:00,17.522,17.699,17.471,17.636,12650000.0
2008-07-23 14:00:00,17.572,17.749,17.489,17.595,12950000.0
2008-07-23 14:30:00,17.696,17.86,17.544,17.817,13050000.0
2008-07-23 15:00:00,17.714,17.872,17.625,17.689,13100000.0
2008-07-23 15:30:00,17.675,17.806,17.453,17.566,13450000.0
2008-07-23 16:00:00,17.526,17.609,17.358,17.486,12650000.0
2008-07-23 16:30:00,17.505,17.631,17.299,17.549,13850000.0
2008-07-23 17:00:00,17.479,17.718,17.387,17.492,13500000.0
2008-07-23 17:30:00,17.559,17.597,17.337,17.439,14750000.0
2008-07-23 18:00:00,17.451,17.755,17.387,17.602,13250000.0
2008-07-23 18:30:00,17.681,17.742,17.451,17.529,13650000.0
2008-07-23 19:00:00,17.537,17.611,17.166,17.273,13600000.0
2008-07-23 19:30:00,17.394,17.489,17.234,17.4,12850000.0
2008-07-23 20:00:00,17.328,17.468,17.156,17.298,13300000.0
2008-07-23 20:30:00,17.247,17.355,17.132,17.206,12200000.0
2008-07-23 21:00:00,17.265,17.366,17.119,17.25,11300000.0
2008-07-23 21:30:00,17.27,17.358,17.147,17.352,10850000.0
2008-07-23 22:00:00,17.348,17.389,17.165,17.325,8850000.0
2008-07-23 22:30:00,17.297,17.395,17.153,17.249,7350000.0
2008-07-23 23:00:00,17.2,17.361,17.16,17.22,7400000.0
2008-07-23 23:30:00,17.192,17.327,17.169,17.219,3700000.0
2008-07-24 00:00:00,17.337,17.403,17.151,17.369,9500000.0
2008-07-24 00:30:00,17.299,17.394,17.164,17.322,5550000.0
2008-07-24 01:00:00,17.334,17.411,17.2,17.284,7550000.0
2008-07-24 01:30:00,17.346,17.42,17.229,17.36,10500000.0
2008-07-24 02:00:00,17.349,17.415,17.126,17.318,12450000.0
2008-07-24 02:30:00,17.268,17.354,17.133,17.216,11150000.0
2008-07-24 03:00:00,17.174,17.346,17.116,17.195,12400000.0
2008-07-24 03:30:00,17.21,17.348,17.137,17.312,11000000.0
2008-07-24 04:00:00,17.276,17.377,17.158,17.198,10050000.0
2008-07-24 04:30:00,17.285,17.331,17.164,17.226,10450000.0
2008-07-24 05:00:00,17.29,17.362,17.167,17.303,10700000.0
2008-07-24 05:30:00,17.344,17.406,17.17,17.305,8800000.0
2008-07-24 06:00:00,17.282,17.426,17.194,17.349,10350000.0
2008-07-24 06:30:00,17.281,17.427,17.18,17.233,12750000.0
2008-07-24 07:00:00,17.324,17.486,17.228,17.328,12250000.0
2008-07-24 07:30:00,17.388,17.509,17.275,17.365,11600000.0
2008-07-24 08:00:00,17.378,17.508,17.235,17.369,11350000.0
2008-07-24 08:30:00,17.333,17.471,17.268,17.377,13000000.0
2008-07-24 09:00:00,17.417,17.512,17.28,17.371,15600000.0
2008-07-24 09:30:00,17.416,17.527,17.318,17.421,14550000.0
2008-07-24 10:00:00,17.435,17.459,17.223,17.276,13650000.0
2008-07-24 10:30:00,17.404,17.42,17.173,17.304,13300000.0
2008-07-24 11:00:00,17.316,17.473,17.252,17.463,13950000.0
2008-07-24 11:30:00,17.371,17.641,17.321,17.376,14000000.0
2008-07-24 12:00:00,17.453,17.56,17.304,17.441,13400000.0
2008-07-24 12:30:00,17.412,17.557,17.314,17.407,12650000.0
2008-07-24 13:00:00,17.357,17.525,17.272,17.417,13650000.0
2008-07-24 13:30:00,17.327,17.464,17.184,17.399,13400000.0
2008-07-24 14:00:00,17.315,17.441,17.147,17.256,12950000.0
2008-07-24 14:30:00,17.347,17.467,17.156,17.434,13050000.0
2008-07-24 15:00:00,17.31,17.497,17.272,17.336,13100000.0
2008-07-24 15:30:00,17.311,17.465,17.214,17.388,13550000.0
2008-07-24 16:00:00,17.308,17.528,17.268,17.386,12850000.0
2008-07-24 16:30:00,17.386,17.445,16.948,17.007,13950000.0
2008-07-24 17:00:00,16.97,17.297,16.97,17.233,13500000.0
2008-07-24 17:30:00,17.298,17.339,17.067,17.133,14750000.0
2008-07-24 18:00:00,17.193,17.301,17.113,17.211,12300000.0
2008-07-24 18:30:00,17.255,17.268,17.033,17.041,13900000.0
2008-07-24 19:00:00,17.059,17.267,17.0,17.056,13450000.0
2008-07-24 19:30:00,17.215,17.27,17.027,17.206,12800000.0
2008-07-24 20:00:00,17.112,17.295,17.062,17.256,12950000.0
2008-07-24 20:30:00,17.228,17.335,17.11,17.301,10900000.0
2008-07-24 21:00:00,17.257,17.459,17.134,17.358,11500000.0
2008-07-24 21:30:00,17.357,17.428,17.229,17.367,8150000.0
2008-07-24 22:00:00,17.38,17.481,17.242,17.391,9700000.0
2008-07-24 22:30:00,17.351,17.478,17.233,17.314,8400000.0
2008-07-24 23:00:00,17.285,17.437,17.242,17.318,4350000.0
2008-07-24 23:30:00,17.262,17.394,17.25,17.391,3100000.0
2008-07-25 00:00:00,17.394,17.413,17.229,17.4,10200000.0
2008-07-25 00:30:00,17.296,17.421,17.248,17.334,6300000.0
2008-07-25 01:00:00,17.378,17.495,17.21,17.354,12250000.0
2008-07-25 01:30:00,17.408,17.465,17.269,17.348,8950000.0
2008-07-25 02:00:00,17.402,17.52,17.284,17.466,12700000.0
2008-07-25 02:30:00,17.453,17.523,17.266,17.367,9650000.0
2008-07-25 03:00:00,17.418,17.484,17.281,17.441,7700000.0
2008-07-25 03:30:00,17.351,17.485,17.287,17.388,9200000.0
2008-07-25 04:00:00,17.399,17.485,17.295,17.455,5450000.0
2008-07-25 04:30:00,17.379,17.497,17.314,17.39,7300000.0
2008-07-25 05:00:00,17.453,17.534,17.343,17.461,8650000.0
2008-07-25 05:30:00,17.502,17.567,17.359,17.5,10200000.0
2008-07-25 06:00:00,17.459,17.614,17.399,17.518,12450000.0
2008-07-25 06:30:00,17.483,17.601,17.34,17.436,13350000.0
2008-07-25 07:00:00,17.476,17.573,17.374,17.453,10600000.0
2008-07-25 07:30:00,17.453,17.577,17.383,17.445,10650000.0
2008-07-25 08:00:00,17.447,17.611,17.401,17.494,11950000.0
2008-07-25 08:30:00,17.452,17.615,17.361,17.451,12650000.0
2008-07-25 09:00:00,17.512,17.601,17.385,17.504,15600000.0
2008-07-25 09:30:00,17.479,17.582,17.368,17.5,14150000.0
2008-07-25 10:00:00,17.531,17.56,17.317,17.387,13650000.0
2008-07-25 10:30:00,17.503,17.546,17.339,17.447,13300000.0
2008-07-25 11:00:00,17.435,17.636,17.409,17.584,13950000.0
2008-07-25 11:30:00,17.476,17.632,17.331,17.37,13600000.0
2008-07-25 12:00:00,17.429,17.544,17.315,17.441,12850000.0
2008-07-25 12:30:00,17.424,17.577,17.384,17.465,12650000.0
2008-07-25 13:00:00,17.413,17.586,17.328,17.515,13650000.0
2008-07-25 13:30:00,17.425,17.573,17.35,17.471,13050000.0
2008-07-25 14:00:00,17.391,17.51,17.206,17.267,12950000.0
2008-07-25 14:30:00,17.314,17.399,17.195,17.306,13050000.0
2008-07-25 15:00:00,17.217,17.332,17.008,17.093,13100000.0
2008-07-25 15:30:00,17.082,17.236,16.992,17.176,13050000.0
2008-07-25 16:00:00,17.062,17.178,16.897,17.142,12900000.0
2008-07-25 16:30:00,17.178,17.27,17.024,17.079,13850000.0
2008-07-25 17:00:00,17.036,17.292,17.036,17.192,13500000.0
2008-07-25 17:30:00,17.233,17.411,17.109,17.293,14750000.0
2008-07-25 18:00:00,17.305,17.423,17.21,17.274,12500000.0
2008-07-25 18:30:00,17.331,17.416,17.181,17.189,14250000.0
2008-07-25 19:00:00,17.213,17.355,17.113,17.187,12700000.0
2008-07-25 19:30:00,17.34,17.416,17.169,17.319,12300000.0
2008-07-25 20:00:00,17.231,17.399,17.15,17.294,10650000.0
2008-07-25 20:30:00,17.28,17.379,17.207,17.256,6650000.0
2008-07-25 21:00:00,17.32,17.403,17.168,17.293,6000000.0
2008-07-25 21:30:00,17.337,17.387,17.206,17.33,6900000.0
2008-07-25 22:00:00,17.338,17.367,17.166,17.226,5700000.0
2008-07-25 22:30:00,17.291,17.366,17.195,17.346,4950000.0
2008-07-27 23:00:00,17.234,17.365,17.2,17.288,2400000.0
2008-07-27 23:30:00,17.232,17.393,17.207,17.279,3650000.0
2008-07-28 00:00:00,17.335,17.416,17.176,17.308,11350000.0
2008-07-28 00:30:00,17.289,17.373,17.193,17.298,7600000.0
2008-07-28 01:00:00,17.319,17.374,17.168,17.274,7800000.0
2008-07-28 01:30:00,17.319,17.41,17.205,17.304,8250000.0
2008-07-28 02:00:00,17.362,17.401,17.171,17.355,9150000.0
2008-07-28 02:30:00,17.319,17.438,17.227,17.382,9450000.0
2008-07-28 03:00:00,17.347,17.412,17.204,17.39,6900000.0
2008-07-28 03:30:00,17.377,17.419,17.17,17.357,11500000.0
2008-07-28 04:00:00,17.371,17.397,17.227,17.242,7900000.0
2008-07-28 04:30:00,17.283,17.395,17.214,17.248,8950000.0
2008-07-28 05:00:00,17.278,17.373,17.158,17.301,7050000.0
2008-07-28 05:30:00,17.285,17.442,17.185,17.382,8100000.0
2008-07-28 06:00:00,17.356,17.405,17.2,17.365,11100000.0
2008-07-28 06:30:00,17.328,17.433,17.204,17.348,10450000.0
2008-07-28 07:00:00,17.282,17.399,17.215,17.298,9600000.0
2008-07-28 07:30:00,17.349,17.41,17.218,17.294,11050000.0
2008-07-28 08:00:00,17.356,17.435,17.225,17.374,11600000.0
2008-07-28 08:30:00,17.228,17.47,17.2,17.325,13200000.0
2008-07-28 09:00:00,17.301,17.452,17.213,17.352,12350000.0
2008-07-28 09:30:00,17.311,17.423,17.22,17.322,11350000.0
2008-07-28 10:00:00,17.267,17.426,17.211,17.352,14750000.0
2008-07-28 10:30:00,17.318,17.456,17.24,17.24,13500000.0
2008-07-28 11:00:00,17.346,17.451,17.245,17.374,13400000.0
2008-07-28 11:30:00,17.368,17.441,17.244,17.41,10350000.0
2008-07-28 12:00:00,17.388,17.463,17.278,17.323,12450000.0
2008-07-28 12:30:00,17.363,17.495,17.252,17.342,13100000.0
2008-07-28 13:00:00,17.455,17.491,17.235,17.363,13050000.0
2008-07-28 13:30:00,17.293,17.475,17.167,17.233,12950000.0
2008-07-28 14:00:00,17.319,17.383,17.15,17.229,13400000.0
2008-07-28 14:30:00,17.31,17.37,17.154,17.178,13650000.0
2008-07-28 15:00:00,17.244,17.398,17.152,17.252,12650000.0
2008-07-28 15:30:00,17.289,17.373,17.132,17.196,13400000.0
2008-07-28 16:00:00,17.162,17.34,17.096,17.238,14000000.0
2008-07-28 16:30:00,17.341,17.389,17.158,17.264,13950000.0
2008-07-28 17:00:00,17.271,17.445,17.215,17.381,13300000.0
2008-07-28 17:30:00,17.261,17.401,17.195,17.372,13650000.0
2008-07-28 18:00:00,17.336,17.397,17.159,17.265,14550000.0
2008-07-28 18:30:00,17.245,17.408,17.164,17.361,15600000.0
2008-07-28 19:00:00,17.312,17.454,17.211,17.288,13000000.0
2008-07-28 19:30:00,17.352,17.5,17.26,17.293,11150000.0
2008-07-28 20:00:00,17.303,17.521,17.231,17.371,9550000.0
2008-07-28 20:30:00,17.359,17.497,17.275,17.448,9500000.0
2008-07-28 21:00:00,17.364,17.518,17.288,17.368,8400000.0
2008-07-28 21:30:00,17.414,17.521,17.265,17.41,7500000.0
2008-07-28 22:00:00,17.437,17.514,17.337,17.47,5350000.0
2008-07-28 22:30:00,17.433,17.494,17.333,17.437,6200000.0
2008-07-28 23:00:00,17.361,17.527,17.333,17.471,5550000.0
2008-07-28 23:30:00,17.363,17.494,17.331,17.435,2350000.0
2008-07-29 00:00:00,17.43,17.564,17.344,17.55,8700000.0
2008-07-29 00:30:00,17.445,17.562,17.354,17.555,7350000.0
2008-07-29 01:00:00,17.433,17.571,17.364,17.428,9550000.0
2008-07-29 01:30:00,17.493,17.613,17.379,17.532,10150000.0
2008-07-29 02:00:00,17.464,17.6,17.402,17.558,8150000.0
2008-07-29 02:30:00,17.544,17.611,17.397,17.553,8750000.0
2008-07-29 03:00:00,17.514,17.614,17.416,17.609,10400000.0
2008-07-29 03:30:00,17.503,17.663,17.405,17.582,10950000.0
2008-07-29 04:00:00,17.515,17.584,17.401,17.429,4950000.0
2008-07-29 04:30:00,17.469,17.605,17.389,17.447,4950000.0
2008-07-29 05:00:00,17.503,17.587,17.41,17.503,3950000.0
2008-07-29 05:30:00,17.424,17.584,17.375,17.58,8150000.0
2008-07-29 06:00:00,17.516,17.621,17.397,17.571,5150000.0
2008-07-29 06:30:00,17.498,17.605,17.352,17.5,11700000.0
2008-07-29 07:00:00,17.419,17.602,17.389,17.478,11650000.0
2008-07-29 07:30:00,17.518,17.611,17.378,17.464,10950000.0
2008-07-29 08:00:00,17.545,17.593,17.382,17.533,13150000.0
2008-07-29 08:30:00,17.375,17.569,17.351,17.464,12200000.0
2008-07-29 09:00:00,17.431,17.619,17.378,17.537,11750000.0
2008-07-29 09:30:00,17.48,17.592,17.375,17.471,13650000.0
2008-07-29 10:00:00,17.442,17.62,17.343,17.456,14350000.0
2008-07-29 10:30:00,17.405,17.524,17.289,17.365,13500000.0
2008-07-29 11:00:00,17.384,17.498,17.272,17.434,13850000.0
2008-07-29 11:30:00,17.354,17.477,17.246,17.335,12850000.0
2008-07-29 12:00:00,17.437,17.496,17.302,17.358,12800000.0
2008-07-29 12:30:00,17.382,17.475,17.225,17.276,13100000.0
2008-07-29 13:00:00,17.407,17.414,17.169,17.334,13050000.0
2008-07-29 13:30:00,17.222,17.408,17.184,17.249,13000000.0
2008-07-29 14:00:00,17.336,17.404,17.17,17.219,13400000.0
2008-07-29 14:30:00,17.283,17.415,17.159,17.187,13650000.0
2008-07-29 15:00:00,17.227,17.345,17.126,17.228,12650000.0
2008-07-29 15:30:00,17.242,17.317,17.026,17.14,13400000.0
2008-07-29 16:00:00,17.062,17.245,16.931,17.164,14000000.0
2008-07-29 16:30:00,17.246,17.265,16.983,17.072,13550000.0
2008-07-29 17:00:00,17.084,17.245,16.983,17.172,13300000.0
2008-07-29 17:30:00,17.068,17.243,16.999,17.146,13600000.0
2008-07-29 18:00:00,17.119,17.209,16.977,17.084,14650000.0
2008-07-29 18:30:00,17.083,17.297,17.018,17.228,15750000.0
2008-07-29 19:00:00,17.12,17.333,17.072,17.191,12700000.0
2008-07-29 19:30:00,17.238,17.341,17.065,17.118,11800000.0
2008-07-29 20:00:00,17.112,17.36,17.104,17.275,12400000.0
2008-07-29 20:30:00,17.29,17.365,17.182,17.306,10950000.0
2008-07-29 21:00:00,17.202,17.397,17.144,17.225,11750000.0
2008-07-29 21:30:00,17.271,17.325,17.113,17.303,8650000.0
2008-07-29 22:00:00,17.283,17.339,17.184,17.319,5400000.0
2008-07-29 22:30:00,17.293,17.338,17.169,17.284,4850000.0
2008-07-29 23:00:00,17.218,17.355,17.159,17.301,4050000.0
2008-07-29 23:30:00,17.193,17.313,17.161,17.201,2850000.0
2008-07-30 00:00:00,17.285,17.387,17.153,17.319,10550000.0
2008-07-30 00:30:00,17.197,17.376,17.15,17.303,6000000.0
2008-07-30 01:00:00,17.233,17.382,17.192,17.312,8700000.0
2008-07-30 01:30:00,17.293,17.39,17.16,17.256,7150000.0
2008-07-30 02:00:00,17.288,17.36,17.16,17.253,6250000.0
2008-07-30 02:30:00,17.253,17.325,17.1,17.245,7550000.0
2008-07-30 03:00:00,17.229,17.301,17.108,17.301,9050000.0
2008-07-30 03:30:00,17.231,17.369,17.117,17.283,13950000.0
2008-07-30 04:00:00,17.171,17.402,17.138,17.211,5500000.0
2008-07-30 04:30:00,17.219,17.337,17.122,17.267,4750000.0
2008-07-30 05:00:00,17.198,17.331,17.118,17.3,4650000.0
2008-07-30 05:30:00,17.216,17.379,17.122,17.25,7500000.0
2008-07-30 06:00:00,17.188,17.337,17.138,17.267,7100000.0
2008-07-30 06:30:00,17.193,17.366,17.107,17.219,11450000.0
2008-07-30 07:00:00,17.172,17.303,17.109,17.259,9900000.0
2008-07-30 07:30:00,17.219,17.291,17.072,17.159,12250000.0
2008-07-30 08:00:00,17.226,17.315,17.078,17.243,12600000.0
2008-07-30 08:30:00,17.079,17.281,17.053,17.156,13100000.0
2008-07-30 09:00:00,17.132,17.318,17.087,17.285,13100000.0
2008-07-30 09:30:00,17.204,17.321,17.136,17.242,13650000.0
2008-07-30 10:00:00,17.192,17.356,17.134,17.192,13750000.0
2008-07-30 10:30:00,17.232,17.35,17.132,17.178,13150000.0
2008-07-30 11:00:00,17.207,17.303,17.062,17.191,13850000.0
2008-07-30 11:30:00,17.134,17.238,16.956,16.987,12850000.0
2008-07-30 12:00:00,17.106,17.155,16.887,16.986,13350000.0
2008-07-30 12:30:00,17.018,17.149,16.922,17.02,13100000.0
2008-07-30 13:00:00,17.1,17.157,16.947,17.058,13050000.0
2008-07-30 13:30:00,16.978,17.19,16.937,17.059,12700000.0
2008-07-30 14:00:00,17.151,17.238,16.968,17.037,13400000.0
2008-07-30 14:30:00,17.116,17.148,16.867,16.947,13650000.0
2008-07-30 15:00:00,16.965,17.08,16.859,16.863,12650000.0
2008-07-30 15:30:00,16.883,16.966,16.659,16.794,13400000.0
2008-07-30 16:00:00,16.735,16.943,16.727,16.783,14000000.0
2008-07-30 16:30:00,16.874,17.09,16.69,16.966,13700000.0
2008-07-30 17:00:00,16.985,17.192,16.86,17.126,13300000.0
2008-07-30 17:30:00,17.004,17.141,16.932,17.069,13450000.0
2008-07-30 18:00:00,17.039,17.203,16.945,17.115,14550000.0
2008-07-30 18:30:00,17.107,17.324,17.01,17.264,15800000.0
2008-07-30 19:00:00,17.197,17.443,17.135,17.264,13250000.0
2008-07-30 19:30:00,17.294,17.498,17.222,17.349,11250000.0
2008-07-30 20:00:00,17.36,17.545,17.284,17.422,11650000.0
2008-07-30 20:30:00,17.461,17.571,17.325,17.475,10450000.0
2008-07-30 21:00:00,17.398,17.609,17.357,17.472,12150000.0
2008-07-30 21:30:00,17.484,17.562,17.37,17.455,9150000.0
2008-07-30 22:00:00,17.448,17.563,17.337,17.492,5700000.0
2008-07-30 22:30:00,17.453,17.501,17.335,17.415,7500000.0
2008-07-30 23:00:00,17.339,17.478,17.301,17.389,6300000.0
2008-07-30 23:30:00,17.354,17.487,17.301,17.391,2450000.0
2008-07-31 00:00:00,17.418,17.544,17.294,17.439,11600000.0
2008-07-31 00:30:00,17.343,17.492,17.305,17.39,7300000.0
2008-07-31 01:00:00,17.425,17.529,17.32,17.432,9350000.0
2008-07-31 01:30:00,17.436,17.527,17.313,17.453,11900000.0
2008-07-31 02:00:00,17.462,17.508,17.319,17.467,9600000.0
2008-07-31 02:30:00,17.476,17.539,17.314,17.485,11750000.0
2008-07-31 03:00:00,17.472,17.546,17.338,17.51,9300000.0
2008-07-31 03:30:00,17.418,17.564,17.365,17.523,11350000.0
2008-07-31 04:00:00,17.469,17.552,17.38,17.412,6050000.0
2008-07-31 04:30:00,17.424,17.537,17.344,17.419,6550000.0
2008-07-31 05:00:00,17.424,17.528,17.346,17.439,6200000.0
2008-07-31 05:30:00,17.51,17.558,17.329,17.52,9450000.0
2008-07-31 06:00:00,17.529,17.543,17.377,17.492,6800000.0
2008-07-31 06:30:00,17.452,17.566,17.304,17.417,12450000.0
2008-07-31 07:00:00,17.399,17.542,17.295,17.433,10300000.0
2008-07-31 07:30:00,17.468,17.536,17.308,17.411,13050000.0
2008-07-31 08:00:00,17.491,17.596,17.357,17.554,11850000.0
2008-07-31 08:30:00,17.401,17.634,17.369,17.451,13200000.0
2008-07-31 09:00:00,17.437,17.591,17.356,17.457,12450000.0
2008-07-31 09:30:00,17.412,17.503,17.237,17.368,13650000.0
2008-07-31 10:00:00,17.354,17.56,17.292,17.471,14750000.0
2008-07-31 10:30:00,17.423,17.541,17.326,17.367,12600000.0
2008-07-31 11:00:00,17.435,17.541,17.318,17.46,13300000.0
2008-07-31 11:30:00,17.412,17.553,17.288,17.395,11950000.0
2008-07-31 12:00:00,17.489,17.52,17.295,17.369,13350000.0
2008-07-31 12:30:00,17.392,17.515,17.284,17.364,13100000.0
2008-07-31 13:00:00,17.466,17.562,17.322,17.495,13050000.0
2008-07-31 13:30:00,17.47,17.578,17.344,17.382,12500000.0
2008-07-31 14:00:00,17.48,17.493,17.23,17.323,13400000.0
2008-07-31 14:30:00,17.397,17.853,17.302,17.716,13650000.0
2008-07-31 15:00:00,17.768,17.886,17.676,17.724,12650000.0
2008-07-31 15:30:00,17.756,17.847,17.512,17.656,13400000.0
2008-07-31 16:00:00,17.59,17.75,17.467,17.572,14000000.0
2008-07-31 16:30:00,17.679,17.763,17.477,17.513,13900000.0
2008-07-31 17:00:00,17.535,17.659,17.447,17.636,13300000.0
2008-07-31 17:30:00,17.537,17.713,17.455,17.655,13800000.0
2008-07-31 18:00:00,17.629,17.705,17.462,17.604,14750000.0
2008-07-31 18:30:00,17.618,17.761,17.551,17.687,15650000.0
2008-07-31 19:00:00,17.598,17.787,17.51,17.595,12550000.0
2008-07-31 19:30:00,17.616,17.758,17.544,17.598,11450000.0
2008-07-31 20:00:00,17.576,17.763,17.495,17.612,9300000.0
2008-07-31 20:30:00,17.603,17.752,17.513,17.691,8750000.0
2008-07-31 21:00:00,17.59,17.776,17.542,17.653,10250000.0
2008-07-31 21:30:00,17.682,17.747,17.562,17.582,7300000.0
2008-07-31 22:00:00,17.652,17.761,17.563,17.713,5950000.0
2008-07-31 22:30:00,17.67,17.744,17.582,17.617,4900000.0
2008-07-31 23:00:00,17.596,17.724,17.547,17.619,4550000.0
2008-07-31 23:30:00,17.563,17.678,17.531,17.596,2700000.0
2008-08-01 00:00:00,17.632,17.741,17.526,17.689,6150000.0
2008-08-01 00:30:00,17.583,17.751,17.557,17.708,4850000.0
2008-08-01 01:00:00,17.613,17.733,17.527,17.689,9450000.0
2008-08-01 01:30:00,17.693,17.794,17.553,17.595,8300000.0
2008-08-01 02:00:00,17.651,17.749,17.518,17.588,8200000.0
2008-08-01 02:30:00,17.623,17.712,17.472,17.654,10300000.0
2008-08-01 03:00:00,17.603,17.677,17.472,17.592,8600000.0
2008-08-01 03:30:00,17.558,17.715,17.364,17.601,12300000.0
2008-08-01 04:00:00,17.562,17.668,17.379,17.496,8400000.0
2008-08-01 04:30:00,17.509,17.655,17.457,17.473,6450000.0
2008-08-01 05:00:00,17.527,17.654,17.449,17.538,6450000.0
2008-08-01 05:30:00,17.542,17.72,17.466,17.66,7950000.0
2008-08-01 06:00:00,17.641,17.664,17.45,17.589,8700000.0
2008-08-01 06:30:00,17.58,17.683,17.482,17.637,11800000.0
2008-08-01 07:00:00,17.551,17.69,17.466,17.564,11400000.0
2008-08-01 07:30:00,17.578,17.66,17.439,17.56,11700000.0
2008-08-01 08:00:00,17.61,17.709,17.472,17.644,12050000.0
2008-08-01 08:30:00,17.503,17.713,17.485,17.56,12550000.0
2008-08-01 09:00:00,17.521,17.679,17.42,17.588,13150000.0
2008-08-01 09:30:00,17.554,17.664,17.388,17.456,12850000.0
2008-08-01 10:00:00,17.453,17.597,17.347,17.512,14750000.0
2008-08-01 10:30:00,17.442,17.58,17.3,17.362,13500000.0
2008-08-01 11:00:00,17.435,17.565,17.288,17.464,13850000.0
2008-08-01 11:30:00,17.427,17.605,17.308,17.445,12450000.0
2008-08-01 12:00:00,17.545,17.622,17.376,17.475,13350000.0
2008-08-01 12:30:00,17.502,17.628,17.4,17.467,13100000.0
2008-08-01 13:00:00,17.583,17.598,17.368,17.502,13050000.0
2008-08-01 13:30:00,17.424,17.642,17.372,17.453,12650000.0
2008-08-01 14:00:00,17.511,17.566,17.333,17.423,13050000.0
2008-08-01 14:30:00,17.475,17.495,17.141,17.31,13650000.0
2008-08-01 15:00:00,17.371,17.472,17.244,17.308,12650000.0
2008-08-01 15:30:00,17.322,17.553,17.252,17.457,13400000.0
2008-08-01 16:00:00,17.379,17.751,17.356,17.592,14000000.0
2008-08-01 16:30:00,17.683,17.7,17.448,17.532,13700000.0
2008-08-01 17:00:00,17.52,17.668,17.425,17.546,13300000.0
2008-08-01 17:30:00,17.427,17.632,17.37,17.524,13650000.0
2008-08-01 18:00:00,17.501,17.683,17.425,17.535,14600000.0
2008-08-01 18:30:00,17.504,17.628,17.41,17.522,15650000.0
2008-08-01 19:00:00,17.487,17.576,17.314,17.355,12800000.0
2008-08-01 19:30:00,17.371,17.534,17.322,17.379,11200000.0
2008-08-01 20:00:00,17.357,17.505,17.3,17.352,8500000.0
2008-08-01 20:30:00,17.44,17.473,17.271,17.384,7300000.0
2008-08-01 21:00:00,17.35,17.473,17.228,17.388,7500000.0
2008-08-01 21:30:00,17.381,17.443,17.252,17.371,7450000.0
2008-08-01 22:00:00,17.377,17.476,17.269,17.415,7300000.0
2008-08-01 22:30:00,17.386,17.461,17.29,17.378,4500000.0
2008-08-03 23:00:00,17.306,17.443,17.262,17.393,3650000.0
2008-08-03 23:30:00,17.313,17.429,17.271,17.271,2950000.0
2008-08-04 00:00:00,17.417,17.504,17.3,17.477,8300000.0
2008-08-04 00:30:00,17.373,17.544,17.341,17.427,6950000.0
2008-08-04 01:00:00,17.416,17.511,17.319,17.462,8250000.0
2008-08-04 01:30:00,17.486,17.525,17.303,17.432,11400000.0
2008-08-04 02:00:00,17.435,17.522,17.313,17.486,13200000.0
2008-08-04 02:30:00,17.476,17.54,17.358,17.431,8950000.0
2008-08-04 03:00:00,17.459,17.577,17.36,17.423,7800000.0
2008-08-04 03:30:00,17.484,17.57,17.353,17.485,9150000.0
2008-08-04 04:00:00,17.436,17.589,17.387,17.545,8650000.0
2008-08-04 04:30:00,17.527,17.6,17.369,17.445,7450000.0
2008-08-04 05:00:00,17.458,17.571,17.4,17.507,7700000.0
2008-08-04 05:30:00,17.578,17.583,17.403,17.503,7750000.0
2008-08-04 06:00:00,17.486,17.613,17.4,17.501,9000000.0
2008-08-04 06:30:00,17.474,17.634,17.365,17.415,10850000.0
2008-08-04 07:00:00,17.521,17.579,17.393,17.515,10600000.0
2008-08-04 07:30:00,17.458,17.656,17.387,17.467,10750000.0
2008-08-04 08:00:00,17.455,17.605,17.396,17.467,11800000.0
2008-08-04 08:30:00,17.448,17.612,17.393,17.47,11350000.0
2008-08-04 09:00:00,17.517,17.59,17.369,17.482,14500000.0
2008-08-04 09:30:00,17.51,17.602,17.37,17.483,13800000.0
2008-08-04 10:00:00,17.515,17.582,17.342,17.379,12850000.0
2008-08-04 10:30:00,17.512,17.56,17.337,17.434,13300000.0
2008-08-04 11:00:00,17.431,17.535,17.284,17.462,13250000.0
2008-08-04 11:30:00,17.374,17.511,17.26,17.26,14000000.0
2008-08-04 12:00:00,17.33,17.467,17.236,17.359,13400000.0
2008-08-04 12:30:00,17.338,17.447,17.21,17.328,12650000.0
2008-08-04 13:00:00,17.249,17.43,17.179,17.349,13650000.0
2008-08-04 13:30:00,17.288,17.365,17.129,17.274,13400000.0
2008-08-04 14:00:00,17.216,17.362,17.073,17.141,12550000.0
2008-08-04 14:30:00,17.238,17.304,17.088,17.261,13050000.0
2008-08-04 15:00:00,17.139,17.344,17.108,17.181,13100000.0
2008-08-04 15:30:00,17.168,17.381,17.127,17.305,13350000.0
2008-08-04 16:00:00,17.206,17.411,17.131,17.33,12850000.0
2008-08-04 16:30:00,17.372,17.395,17.1,17.162,13850000.0
2008-08-04 17:00:00,17.121,17.324,17.021,17.092,13500000.0
2008-08-04 17:30:00,17.105,17.122,16.752,16.946,14750000.0
2008-08-04 18:00:00,16.983,17.145,16.889,16.984,13650000.0
2008-08-04 18:30:00,17.072,17.192,16.938,17.068,13900000.0
2008-08-04 19:00:00,17.068,17.173,16.93,16.973,13650000.0
2008-08-04 19:30:00,17.105,17.124,16.838,16.98,12400000.0
2008-08-04 20:00:00,16.871,17.055,16.816,16.954,12000000.0
2008-08-04 20:30:00,16.915,17.018,16.827,16.884,10000000.0
2008-08-04 21:00:00,16.938,17.028,16.794,16.924,11250000.0
2008-08-04 21:30:00,16.965,16.991,16.738,16.866,10100000.0
2008-08-04 22:00:00,16.9,16.963,16.762,16.883,9150000.0
2008-08-04 22:30:00,16.831,16.956,16.76,16.824,5800000.0
2008-08-04 23:00:00,16.777,16.919,16.696,16.791,6000000.0
2008-08-04 23:30:00,16.742,16.877,16.721,16.783,5100000.0
2008-08-05 00:00:00,16.903,16.974,16.717,16.857,12500000.0
2008-08-05 00:30:00,16.912,16.96,16.744,16.92,9400000.0
2008-08-05 01:00:00,16.924,16.993,16.796,16.914,11800000.0
2008-08-05 01:30:00,16.922,16.994,16.769,16.823,11200000.0
2008-08-05 02:00:00,16.857,16.969,16.749,16.923,10100000.0
2008-08-05 02:30:00,16.884,16.957,16.745,16.833,10150000.0
2008-08-05 03:00:00,16.85,16.944,16.73,16.831,10000000.0
2008-08-05 03:30:00,16.897,16.982,16.739,16.823,12150000.0
2008-08-05 04:00:00,16.824,16.916,16.715,16.751,9200000.0
2008-08-05 04:30:00,16.767,16.901,16.74,16.756,6400000.0
2008-08-05 05:00:00,16.84,16.913,16.74,16.84,6200000.0
2008-08-05 05:30:00,16.795,16.902,16.708,16.819,8500000.0
2008-08-05 06:00:00,16.768,16.892,16.694,16.794,7550000.0
2008-08-05 06:30:00,16.771,16.928,16.674,16.765,12950000.0
2008-08-05 07:00:00,16.847,16.923,16.669,16.819,12500000.0
2008-08-05 07:30:00,16.799,16.905,16.67,16.719,12900000.0
2008-08-05 08:00:00,16.718,16.897,16.633,16.705,11900000.0
2008-08-05 08:30:00,16.682,16.865,16.585,16.782,12850000.0
2008-08-05 09:00:00,16.778,16.848,16.621,16.708,17250000.0
2008-08-05 09:30:00,16.736,16.859,16.594,16.681,14350000.0
2008-08-05 10:00:00,16.708,16.838,16.58,16.644,13750000.0
2008-08-05 10:30:00,16.788,16.818,16.492,16.605,13300000.0
2008-08-05 11:00:00,16.619,16.771,16.54,16.681,13950000.0
2008-08-05 11:30:00,16.599,16.719,16.488,16.488,13450000.0
2008-08-05 12:00:00,16.569,16.717,16.477,16.628,13400000.0
2008-08-05 12:30:00,16.621,16.762,16.506,16.566,12650000.0
2008-08-05 13:00:00,16.541,16.713,16.44,16.522,13250000.0
2008-08-05 13:30:00,16.449,16.628,16.381,16.624,13400000.0
2008-08-05 14:00:00,16.536,16.727,16.438,16.552,13000000.0
2008-08-05 14:30:00,16.63,16.761,16.497,16.718,13050000.0
2008-08-05 15:00:00,16.609,16.825,16.57,16.683,13150000.0
2008-08-05 15:30:00,16.642,16.784,16.516,16.69,13350000.0
2008-08-05 16:00:00,16.577,16.852,16.572,16.707,12850000.0
2008-08-05 16:30:00,16.796,16.851,16.561,16.628,13700000.0
2008-08-05 17:00:00,16.567,16.698,16.439,16.538,13500000.0
2008-08-05 17:30:00,16.568,16.667,16.405,16.534,14750000.0
2008-08-05 18:00:00,16.565,16.699,16.499,16.588,13650000.0
2008-08-05 18:30:00,16.665,16.678,16.45,16.529,13950000.0
2008-08-05 19:00:00,16.543,16.681,16.353,16.402,13650000.0
2008-08-05 19:30:00,16.529,16.619,16.374,16.567,12950000.0
2008-08-05 20:00:00,16.461,16.651,16.404,16.504,13350000.0
2008-08-05 20:30:00,16.44,16.591,16.317,16.361,13550000.0
2008-08-05 21:00:00,16.426,16.539,16.243,16.357,13200000.0
2008-08-05 21:30:00,16.416,16.476,16.236,16.415,11950000.0
2008-08-05 22:00:00,16.409,16.478,16.248,16.399,11000000.0
2008-08-05 22:30:00,16.331,16.446,16.244,16.314,7500000.0
2008-08-05 23:00:00,16.274,16.47,16.26,16.318,3500000.0
2008-08-05 23:30:00,16.262,16.394,16.224,16.296,3750000.0
2008-08-06 00:00:00,16.428,16.474,16.247,16.365,10850000.0
2008-08-06 00:30:00,16.419,16.466,16.253,16.344,9150000.0
2008-08-06 01:00:00,16.403,16.456,16.255,16.413,11050000.0
2008-08-06 01:30:00,16.39,16.492,16.251,16.391,10050000.0
2008-08-06 02:00:00,16.4,16.587,16.288,16.521,12450000.0
2008-08-06 02:30:00,16.383,16.562,16.326,16.422,10450000.0
2008-08-06 03:00:00,16.385,16.543,16.302,16.378,13000000.0
2008-08-06 03:30:00,16.463,16.578,16.327,16.516,10700000.0
2008-08-06 04:00:00,16.458,16.637,16.355,16.423,6850000.0
2008-08-06 04:30:00,16.528,16.56,16.369,16.483,6300000.0
2008-08-06 05:00:00,16.462,16.538,16.367,16.482,4450000.0
2008-08-06 05:30:00,16.409,16.554,16.371,16.487,6950000.0
2008-08-06 06:00:00,16.45,16.575,16.358,16.406,9350000.0
2008-08-06 06:30:00,16.433,16.592,16.365,16.447,12850000.0
2008-08-06 07:00:00,16.456,16.607,16.357,16.524,11900000.0
2008-08-06 07:30:00,16.511,16.673,16.399,16.487,12350000.0
2008-08-06 08:00:00,16.497,16.645,16.444,16.521,12300000.0
2008-08-06 08:30:00,16.508,16.692,16.437,16.645,13300000.0
2008-08-06 09:00:00,16.649,16.703,16.471,16.532,17250000.0
2008-08-06 09:30:00,16.568,16.671,16.465,16.606,14750000.0
2008-08-06 10:00:00,16.63,16.689,16.481,16.509,13350000.0
2008-08-06 10:30:00,16.615,16.677,16.422,16.56,13300000.0
2008-08-06 11:00:00,16.553,16.676,16.461,16.631,13700000.0
2008-08-06 11:30:00,16.555,16.702,16.495,16.518,13450000.0
2008-08-06 12:00:00,16.579,16.723,16.454,16.54,12900000.0
2008-08-06 12:30:00,16.563,16.705,16.475,16.572,11700000.0
2008-08-06 13:00:00,16.529,16.751,16.499,16.639,13200000.0
2008-08-06 13:30:00,16.568,16.714,16.513,16.693,13400000.0
2008-08-06 14:00:00,16.6,16.728,16.439,16.505,13000000.0
2008-08-06 14:30:00,16.591,16.678,16.374,16.52,13050000.0
2008-08-06 15:00:00,16.417,16.598,16.334,16.503,13250000.0
2008-08-06 15:30:00,16.462,16.634,16.384,16.524,13350000.0
2008-08-06 16:00:00,16.425,16.641,16.38,16.521,12850000.0
2008-08-06 16:30:00,16.579,16.62,16.4,16.468,13900000.0
2008-08-06 17:00:00,16.445,16.598,16.261,16.353,13500000.0
2008-08-06 17:30:00,16.405,16.486,16.264,16.328,14750000.0
2008-08-06 18:00:00,16.38,16.485,16.272,16.353,13650000.0
2008-08-06 18:30:00,16.413,16.549,16.295,16.428,14150000.0
2008-08-06 19:00:00,16.425,16.535,16.285,16.314,13650000.0
2008-08-06 19:30:00,16.464,16.543,16.27,16.484,11050000.0
2008-08-06 20:00:00,16.402,16.531,16.307,16.463,11000000.0
2008-08-06 20:30:00,16.428,16.568,16.334,16.447,9900000.0
2008-08-06 21:00:00,16.489,16.598,16.345,16.465,11150000.0
2008-08-06 21:30:00,16.485,16.541,16.377,16.517,8450000.0
2008-08-06 22:00:00,16.51,16.572,16.326,16.505,8050000.0
2008-08-06 22:30:00,16.451,16.571,16.37,16.382,6850000.0
2008-08-06 23:00:00,16.394,16.574,16.327,16.409,5550000.0
2008-08-06 23:30:00,16.362,16.519,16.343,16.404,4250000.0
2008-08-07 00:00:00,16.48,16.568,16.349,16.414,9750000.0
2008-08-07 00:30:00,16.514,16.562,16.356,16.46,8050000.0
2008-08-07 01:00:00,16.501,16.552,16.36,16.488,8350000.0
2008-08-07 01:30:00,16.502,16.608,16.401,16.428,11300000.0
2008-08-07 02:00:00,16.469,16.586,16.379,16.524,10800000.0
2008-08-07 02:30:00,16.454,16.597,16.382,16.491,7350000.0
2008-08-07 03:00:00,16.489,16.587,16.343,16.445,10300000.0
2008-08-07 03:30:00,16.492,16.607,16.374,16.483,10450000.0
2008-08-07 04:00:00,16.49,16.584,16.367,16.391,7500000.0
2008-08-07 04:30:00,16.514,16.574,16.417,16.446,6250000.0
2008-08-07 05:00:00,16.539,16.561,16.361,16.513,8200000.0
2008-08-07 05:30:00,16.51,16.615,16.365,16.455,10750000.0
2008-08-07 06:00:00,16.424,16.575,16.346,16.518,11400000.0
2008-08-07 06:30:00,16.454,16.62,16.373,16.477,13600000.0
2008-08-07 07:00:00,16.562,16.616,16.418,16.548,11550000.0
2008-08-07 07:30:00,16.524,16.628,16.399,16.452,12000000.0
2008-08-07 08:00:00,16.458,16.639,16.425,16.548,12300000.0
2008-08-07 08:30:00,16.509,16.665,16.431,16.552,13300000.0
2008-08-07 09:00:00,16.572,16.64,16.406,16.481,16450000.0
2008-08-07 09:30:00,16.53,16.63,16.409,16.554,14750000.0
2008-08-07 10:00:00,16.596,16.71,16.417,16.417,13750000.0
2008-08-07 10:30:00,16.579,16.662,16.406,16.513,13300000.0
2008-08-07 11:00:00,16.519,16.641,16.432,16.63,13350000.0
2008-08-07 11:30:00,16.54,16.637,16.434,16.495,14000000.0
2008-08-07 12:00:00,16.552,16.684,16.436,16.538,13400000.0
2008-08-07 12:30:00,16.546,16.638,16.411,16.527,12650000.0
2008-08-07 13:00:00,16.448,16.656,16.412,16.595,13200000.0
2008-08-07 13:30:00,16.516,16.676,16.431,16.586,13000000.0
2008-08-07 14:00:00,16.478,16.648,16.397,16.473,13000000.0
2008-08-07 14:30:00,16.505,16.638,16.418,16.602,13050000.0
2008-08-07 15:00:00,16.498,16.606,16.352,16.469,13150000.0
2008-08-07 15:30:00,16.449,16.569,16.303,16.456,13350000.0
2008-08-07 16:00:00,16.307,16.441,16.022,16.163,12850000.0
2008-08-07 16:30:00,16.238,16.384,16.114,16.215,13750000.0
2008-08-07 17:00:00,16.135,16.35,16.109,16.217,13500000.0
2008-08-07 17:30:00,16.267,16.322,16.031,16.127,14750000.0
2008-08-07 18:00:00,16.136,16.339,16.063,16.177,13650000.0
2008-08-07 18:30:00,16.249,16.298,16.057,16.15,13900000.0
2008-08-07 19:00:00,16.182,16.316,16.052,16.072,13650000.0
2008-08-07 19:30:00,16.209,16.236,15.901,16.136,12900000.0
2008-08-07 20:00:00,16.061,16.201,15.972,16.126,12600000.0
2008-08-07 20:30:00,16.082,16.187,15.974,16.04,11900000.0
2008-08-07 21:00:00,16.103,16.205,15.984,16.121,11150000.0
2008-08-07 21:30:00,16.137,16.238,16.022,16.192,11800000.0
2008-08-07 22:00:00,16.205,16.221,16.018,16.146,11050000.0
2008-08-07 22:30:00,16.081,16.236,16.001,16.085,8200000.0
2008-08-07 23:00:00,16.042,16.195,16.008,16.078,4200000.0
2008-08-07 23:30:00,16.022,16.214,16.003,16.064,3950000.0
2008-08-08 00:00:00,16.142,16.202,15.971,16.058,10800000.0
2008-08-08 00:30:00,16.149,16.206,15.993,16.139,7550000.0
2008-08-08 01:00:00,16.149,16.23,16.0,16.109,10250000.0
2008-08-08 01:30:00,16.141,16.205,16.012,16.13,9400000.0
2008-08-08 02:00:00,16.116,16.184,15.96,16.085,11750000.0
2008-08-08 02:30:00,15.969,16.155,15.909,15.948,11750000.0
2008-08-08 03:00:00,16.033,16.108,15.892,15.935,14000000.0
2008-08-08 03:30:00,16.018,16.14,15.911,16.065,12500000.0
2008-08-08 04:00:00,16.029,16.14,15.907,15.934,10100000.0
2008-08-08 04:30:00,16.085,16.128,15.936,15.959,9000000.0
2008-08-08 05:00:00,16.055,16.124,15.901,16.053,10000000.0
2008-08-08 05:30:00,16.084,16.094,15.905,16.033,12000000.0
2008-08-08 06:00:00,16.002,16.134,15.921,16.054,10150000.0
2008-08-08 06:30:00,16.04,16.17,15.92,15.962,13500000.0
2008-08-08 07:00:00,15.947,16.18,15.931,16.08,12250000.0
2008-08-08 07:30:00,16.045,16.152,15.884,15.898,12250000.0
2008-08-08 08:00:00,15.903,16.097,15.879,15.95,11850000.0
2008-08-08 08:30:00,15.951,16.078,15.708,15.89,13300000.0
2008-08-08 09:00:00,15.831,15.891,15.623,15.703,17250000.0
2008-08-08 09:30:00,15.717,15.859,15.62,15.755,14750000.0
2008-08-08 10:00:00,15.788,15.844,15.623,15.678,13750000.0
2008-08-08 10:30:00,15.792,15.916,15.643,15.796,13300000.0
2008-08-08 11:00:00,15.783,15.909,15.657,15.81,13150000.0
2008-08-08 11:30:00,15.735,15.853,15.612,15.648,13450000.0
2008-08-08 12:00:00,15.69,15.814,15.613,15.671,13400000.0
2008-08-08 12:30:00,15.662,15.817,15.592,15.704,12650000.0
2008-08-08 13:00:00,15.655,15.828,15.598,15.732,13650000.0
2008-08-08 13:30:00,15.655,15.876,15.601,15.793,13400000.0
2008-08-08 14:00:00,15.702,15.818,15.545,15.696,13000000.0
2008-08-08 14:30:00,15.735,15.808,15.487,15.734,13050000.0
2008-08-08 15:00:00,15.62,15.74,15.425,15.478,13200000.0
2008-08-08 15:30:00,15.443,15.583,15.192,15.395,13350000.0
2008-08-08 16:00:00,15.314,15.515,15.203,15.421,12850000.0
2008-08-08 16:30:00,15.486,15.52,15.223,15.257,13800000.0
2008-08-08 17:00:00,15.22,15.46,15.141,15.23,13500000.0
2008-08-08 17:30:00,15.312,15.422,15.169,15.283,14750000.0
2008-08-08 18:00:00,15.326,15.452,15.111,15.206,13650000.0
2008-08-08 18:30:00,15.284,15.379,15.135,15.251,14000000.0
2008-08-08 19:00:00,15.292,15.438,15.119,15.14,13650000.0
2008-08-08 19:30:00,15.248,15.361,15.1,15.312,12150000.0
2008-08-08 20:00:00,15.226,15.35,15.151,15.248,11800000.0
2008-08-08 20:30:00,15.217,15.319,15.075,15.136,10550000.0
2008-08-08 21:00:00,15.187,15.345,15.085,15.216,12450000.0
2008-08-08 21:30:00,15.25,15.303,15.071,15.303,11000000.0
2008-08-08 22:00:00,15.298,15.375,15.098,15.303,10650000.0
2008-08-08 22:30:00,15.231,15.353,15.09,15.303,8450000.0
2008-08-10 23:00:00,15.124,15.271,15.11,15.254,2450000.0
2008-08-10 23:30:00,15.173,15.294,15.088,15.184,4400000.0
2008-08-11 00:00:00,15.284,15.435,15.117,15.268,12200000.0
2008-08-11 00:30:00,15.358,15.417,15.168,15.318,11700000.0
2008-08-11 01:00:00,15.341,15.416,15.167,15.324,12600000.0
2008-08-11 01:30:00,15.29,15.424,15.163,15.299,11700000.0
2008-08-11 02:00:00,15.261,15.395,15.154,15.351,13500000.0
2008-08-11 02:30:00,15.259,15.369,15.152,15.27,9050000.0
2008-08-11 03:00:00,15.263,15.414,15.172,15.263,12600000.0
2008-08-11 03:30:00,15.319,15.394,15.187,15.287,11250000.0
2008-08-11 04:00:00,15.307,15.354,15.15,15.172,7000000.0
2008-08-11 04:30:00,15.312,15.359,15.19,15.321,7900000.0
2008-08-11 05:00:00,15.305,15.418,15.188,15.337,11000000.0
2008-08-11 05:30:00,15.274,15.446,15.217,15.372,9200000.0
2008-08-11 06:00:00,15.332,15.43,15.213,15.317,10200000.0
2008-08-11 06:30:00,15.291,15.457,15.211,15.283,12750000.0
2008-08-11 07:00:00,15.384,15.438,15.193,15.336,12450000.0
2008-08-11 07:30:00,15.29,15.434,15.172,15.194,11550000.0
2008-08-11 08:00:00,15.195,15.381,15.1,15.147,12300000.0
2008-08-11 08:30:00,15.078,15.308,15.054,15.21,13300000.0
2008-08-11 09:00:00,15.227,15.266,15.051,15.139,17250000.0
2008-08-11 09:30:00,15.154,15.395,15.069,15.326,14750000.0
2008-08-11 10:00:00,15.36,15.386,15.136,15.182,13750000.0
2008-08-11 10:30:00,15.305,15.39,15.15,15.29,13300000.0
2008-08-11 11:00:00,15.292,15.408,15.141,15.329,13700000.0
2008-08-11 11:30:00,15.257,15.402,15.176,15.208,14000000.0
2008-08-11 12:00:00,15.261,15.418,15.143,15.277,13400000.0
2008-08-11 12:30:00,15.246,15.368,15.116,15.197,12200000.0
2008-08-11 13:00:00,15.117,15.369,15.1,15.255,13650000.0
2008-08-11 13:30:00,15.169,15.376,15.128,15.328,13050000.0
2008-08-11 14:00:00,15.229,15.36,15.087,15.158,13000000.0
2008-08-11 14:30:00,15.275,15.324,15.005,15.198,13050000.0
2008-08-11 15:00:00,15.092,15.4,14.995,15.257,13050000.0
2008-08-11 15:30:00,15.215,15.354,15.057,15.239,12900000.0
2008-08-11 16:00:00,15.124,15.35,15.103,15.237,12350000.0
2008-08-11 16:30:00,15.301,15.357,15.143,15.222,13550000.0
2008-08-11 17:00:00,15.161,15.328,15.073,15.155,13500000.0
2008-08-11 17:30:00,15.213,15.257,14.633,14.746,14750000.0
2008-08-11 18:00:00,14.765,14.871,14.526,14.592,13650000.0
2008-08-11 18:30:00,14.679,14.701,14.407,14.522,14000000.0
2008-08-11 19:00:00,14.527,14.677,14.44,14.484,13650000.0
2008-08-11 19:30:00,14.603,14.668,14.396,14.528,12600000.0
2008-08-11 20:00:00,14.427,14.627,14.402,14.566,13000000.0
2008-08-11 20:30:00,14.532,14.696,14.471,14.581,12350000.0
2008-08-11 21:00:00,14.649,14.681,14.487,14.592,9900000.0
2008-08-11 21:30:00,14.625,14.644,14.423,14.608,11150000.0
2008-08-11 22:00:00,14.61,14.681,14.473,14.613,9500000.0
2008-08-11 22:30:00,14.572,14.67,14.464,14.533,7050000.0
2008-08-11 23:00:00,14.504,14.695,14.483,14.525,4650000.0
2008-08-11 23:30:00,14.482,14.649,14.463,14.524,4650000.0
2008-08-12 00:00:00,14.579,14.685,14.43,14.51,11650000.0
2008-08-12 00:30:00,14.619,14.661,14.478,14.571,7850000.0
2008-08-12 01:00:00,14.609,14.663,14.476,14.585,7550000.0
2008-08-12 01:30:00,14.601,14.66,14.424,14.523,12750000.0
2008-08-12 02:00:00,14.529,14.663,14.455,14.613,11550000.0
2008-08-12 02:30:00,14.59,14.639,14.327,14.383,9600000.0
2008-08-12 03:00:00,14.392,14.529,13.859,13.969,14000000.0
2008-08-12 03:30:00,14.065,14.232,13.963,14.13,12450000.0
2008-08-12 04:00:00,14.044,14.139,13.874,13.945,11400000.0
2008-08-12 04:30:00,13.992,14.135,13.919,13.958,12350000.0
2008-08-12 05:00:00,13.944,14.14,13.923,14.057,10750000.0
2008-08-12 05:30:00,14.078,14.143,13.939,14.048,10100000.0
2008-08-12 06:00:00,14.067,14.145,13.931,14.077,9600000.0
2008-08-12 06:30:00,14.015,14.201,13.957,14.097,13800000.0
2008-08-12 07:00:00,14.114,14.231,14.004,14.166,12900000.0
2008-08-12 07:30:00,14.114,14.183,13.929,13.975,12750000.0
2008-08-12 08:00:00,13.975,14.168,13.936,14.087,12300000.0
2008-08-12 08:30:00,14.051,14.317,14.012,14.281,13300000.0
2008-08-12 09:00:00,14.273,14.335,14.047,14.244,17250000.0
2008-08-12 09:30:00,14.241,14.51,14.129,14.411,14750000.0
2008-08-12 10:00:00,14.458,14.52,14.245,14.295,13750000.0
2008-08-12 10:30:00,14.402,14.41,14.087,14.192,13300000.0
2008-08-12 11:00:00,14.176,14.402,14.138,14.354,14050000.0
2008-08-12 11:30:00,14.25,14.379,14.132,14.163,14000000.0
2008-08-12 12:00:00,14.23,14.504,14.186,14.411,13400000.0
2008-08-12 12:30:00,14.382,14.495,14.252,14.349,12650000.0
2008-08-12 13:00:00,14.286,14.474,14.213,14.358,13650000.0
2008-08-12 13:30:00,14.301,14.51,14.201,14.445,13400000.0
2008-08-12 14:00:00,14.352,14.593,14.269,14.407,13000000.0
2008-08-12 14:30:00,14.483,14.767,14.361,14.679,13050000.0
2008-08-12 15:00:00,14.582,14.821,14.456,14.542,13250000.0
2008-08-12 15:30:00,14.499,14.747,14.461,14.631,13350000.0
2008-08-12 16:00:00,14.51,14.719,14.419,14.524,12850000.0
2008-08-12 16:30:00,14.608,14.738,14.456,14.546,13900000.0
2008-08-12 17:00:00,14.452,14.634,14.369,14.452,13500000.0
2008-08-12 17:30:00,14.495,14.674,14.37,14.513,14750000.0
2008-08-12 18:00:00,14.553,14.711,14.474,14.559,13650000.0
2008-08-12 18:30:00,14.604,14.668,14.32,14.32,13850000.0
2008-08-12 19:00:00,14.353,14.583,14.248,14.293,13650000.0
2008-08-12 19:30:00,14.471,14.545,14.328,14.527,12900000.0
2008-08-12 20:00:00,14.45,14.582,14.347,14.506,12000000.0
2008-08-12 20:30:00,14.46,14.592,14.35,14.432,11150000.0
2008-08-12 21:00:00,14.483,14.672,14.389,14.571,11250000.0
2008-08-12 21:30:00,14.587,14.603,14.394,14.514,9800000.0
2008-08-12 22:00:00,14.56,14.616,14.379,14.447,10700000.0
2008-08-12 22:30:00,14.471,14.596,14.333,14.397,8750000.0
2008-08-12 23:00:00,14.353,14.501,14.318,14.378,5750000.0
2008-08-12 23:30:00,14.322,14.454,14.262,14.364,4800000.0
2008-08-13 00:00:00,14.465,14.536,14.274,14.417,11100000.0
2008-08-13 00:30:00,14.5,14.604,14.357,14.562,12000000.0
2008-08-13 01:00:00,14.519,14.594,14.381,14.507,10000000.0
2008-08-13 01:30:00,14.476,14.555,14.33,14.403,12700000.0
2008-08-13 02:00:00,14.461,14.637,14.322,14.512,13550000.0
2008-08-13 02:30:00,14.485,14.603,14.395,14.483,9850000.0
2008-08-13 03:00:00,14.453,14.627,14.36,14.423,13150000.0
2008-08-13 03:30:00,14.446,14.529,14.207,14.418,11950000.0
2008-08-13 04:00:00,14.4,14.491,14.261,14.285,10150000.0
2008-08-13 04:30:00,14.357,14.559,14.286,14.394,10800000.0
2008-08-13 05:00:00,14.478,14.531,14.373,14.495,8950000.0
2008-08-13 05:30:00,14.446,14.566,14.369,14.475,7650000.0
2008-08-13 06:00:00,14.474,14.615,14.375,14.504,9800000.0
2008-08-13 06:30:00,14.473,14.596,14.379,14.455,12650000.0
2008-08-13 07:00:00,14.557,14.644,14.407,14.618,12350000.0
2008-08-13 07:30:00,14.544,14.713,14.479,14.532,11250000.0
2008-08-13 08:00:00,14.519,14.724,14.506,14.64,12300000.0
2008-08-13 08:30:00,14.585,14.824,14.545,14.755,13300000.0
2008-08-13 09:00:00,14.754,14.824,14.603,14.701,17250000.0
2008-08-13 09:30:00,14.689,14.823,14.59,14.711,14750000.0
2008-08-13 10:00:00,14.742,14.77,14.529,14.555,13750000.0
2008-08-13 10:30:00,14.712,14.768,14.541,14.664,13300000.0
2008-08-13 11:00:00,14.654,14.897,14.567,14.824,13850000.0
2008-08-13 11:30:00,14.757,14.876,14.593,14.597,14000000.0
2008-08-13 12:00:00,14.681,14.772,14.528,14.615,13400000.0
2008-08-13 12:30:00,14.636,14.751,14.458,14.552,12650000.0
2008-08-13 13:00:00,14.51,14.676,14.442,14.612,13650000.0
2008-08-13 13:30:00,14.532,14.686,14.455,14.62,13400000.0
2008-08-13 14:00:00,14.519,14.713,14.33,14.409,13000000.0
2008-08-13 14:30:00,14.477,14.602,14.353,14.551,13050000.0
2008-08-13 15:00:00,14.471,14.578,14.257,14.379,13200000.0
2008-08-13 15:30:00,14.354,14.621,14.336,14.522,13350000.0
2008-08-13 16:00:00,14.404,14.532,14.292,14.411,12850000.0
2008-08-13 16:30:00,14.476,14.625,14.356,14.437,13800000.0
2008-08-13 17:00:00,14.343,14.626,14.343,14.496,13500000.0
2008-08-13 17:30:00,14.571,14.81,14.423,14.652,14750000.0
2008-08-13 18:00:00,14.686,14.801,14.569,14.666,13650000.0
2008-08-13 18:30:00,14.727,14.84,14.521,14.732,13900000.0
2008-08-13 19:00:00,14.707,14.911,14.627,14.642,13650000.0
2008-08-13 19:30:00,14.778,14.894,14.617,14.809,12900000.0
2008-08-13 20:00:00,14.738,14.843,14.644,14.781,12500000.0
2008-08-13 20:30:00,14.742,14.848,14.612,14.676,9150000.0
2008-08-13 21:00:00,14.764,14.918,14.636,14.814,11800000.0
2008-08-13 21:30:00,14.818,14.886,14.679,14.831,10550000.0
2008-08-13 22:00:00,14.864,14.894,14.699,14.782,8800000.0
2008-08-13 22:30:00,14.826,14.91,14.686,14.871,8100000.0
2008-08-13 23:00:00,14.752,14.864,14.711,14.812,3550000.0
2008-08-13 23:30:00,14.773,14.894,14.682,14.732,4650000.0
2008-08-14 00:00:00,14.86,14.964,14.709,14.874,9150000.0
2008-08-14 00:30:00,14.849,14.901,14.694,14.799,10050000.0
2008-08-14 01:00:00,14.871,14.937,14.711,14.872,12500000.0
2008-08-14 01:30:00,14.86,14.941,14.722,14.804,11900000.0
2008-08-14 02:00:00,14.846,14.989,14.717,14.867,12650000.0
2008-08-14 02:30:00,14.834,14.949,14.728,14.808,9150000.0
2008-08-14 03:00:00,14.918,14.944,14.717,14.783,13500000.0
2008-08-14 03:30:00,14.872,14.938,14.737,14.845,9450000.0
2008-08-14 04:00:00,14.907,14.935,14.764,14.882,7850000.0
2008-08-14 04:30:00,14.91,14.975,14.764,14.824,8600000.0
2008-08-14 05:00:00,14.869,14.954,14.741,14.893,7000000.0
2008-08-14 05:30:00,14.811,15.005,14.797,14.908,11200000.0
2008-08-14 06:00:00,14.915,15.012,14.805,14.914,9650000.0
2008-08-14 06:30:00,14.889,14.979,14.761,14.84,13300000.0
2008-08-14 07:00:00,14.858,14.983,14.737,14.874,13150000.0
2008-08-14 07:30:00,14.839,14.942,14.73,14.782,12850000.0
2008-08-14 08:00:00,14.784,14.938,14.738,14.847,12300000.0
2008-08-14 08:30:00,14.817,15.056,14.803,14.958,13300000.0
2008-08-14 09:00:00,14.951,15.008,14.77,14.945,17250000.0
2008-08-14 09:30:00,14.934,15.113,14.827,15.012,14750000.0
2008-08-14 10:00:00,15.041,15.097,14.892,14.93,13750000.0
2008-08-14 10:30:00,15.033,15.09,14.879,14.939,13300000.0
2008-08-14 11:00:00,14.94,15.085,14.759,14.91,13900000.0
2008-08-14 11:30:00,14.837,14.97,14.743,14.766,14000000.0
2008-08-14 12:00:00,14.842,14.916,14.681,14.742,13400000.0
2008-08-14 12:30:00,14.779,14.896,14.674,14.771,12650000.0
2008-08-14 13:00:00,14.709,14.931,14.705,14.871,13650000.0
2008-08-14 13:30:00,14.778,14.927,14.687,14.843,13400000.0
2008-08-14 14:00:00,14.755,14.879,14.584,14.62,13000000.0
2008-08-14 14:30:00,14.67,14.822,14.428,14.51,13050000.0
2008-08-14 15:00:00,14.4,14.521,14.268,14.357,13100000.0
2008-08-14 15:30:00,14.344,14.448,14.173,14.424,13350000.0
2008-08-14 16:00:00,14.342,14.487,14.224,14.368,12850000.0
2008-08-14 16:30:00,14.429,14.506,14.236,14.361,13900000.0
2008-08-14 17:00:00,14.312,14.467,14.144,14.273,13500000.0
2008-08-14 17:30:00,14.339,14.415,14.155,14.188,14750000.0
2008-08-14 18:00:00,14.205,14.35,13.988,14.123,13650000.0
2008-08-14 18:30:00,14.2,14.278,13.965,14.151,14050000.0
2008-08-14 19:00:00,14.177,14.272,14.044,14.081,13650000.0
2008-08-14 19:30:00,14.215,14.304,14.063,14.274,13000000.0
2008-08-14 20:00:00,14.209,14.341,14.09,14.205,11900000.0
2008-08-14 20:30:00,14.163,14.284,14.107,14.152,10150000.0
2008-08-14 21:00:00,14.195,14.266,13.99,14.114,11600000.0
2008-08-14 21:30:00,14.127,14.173,13.984,14.148,10450000.0
2008-08-14 22:00:00,14.138,14.216,13.978,14.127,10200000.0
2008-08-14 22:30:00,14.081,14.174,13.98,14.042,8200000.0
2008-08-14 23:00:00,14.014,14.172,13.997,14.048,4300000.0
2008-08-14 23:30:00,14.043,14.151,13.983,14.044,4400000.0
2008-08-15 00:00:00,14.13,14.207,13.935,14.035,12250000.0
2008-08-15 00:30:00,14.113,14.173,13.949,14.019,9700000.0
2008-08-15 01:00:00,14.091,14.154,13.368,13.518,11200000.0
2008-08-15 01:30:00,13.537,13.779,13.434,13.48,12600000.0
2008-08-15 02:00:00,13.542,13.626,13.168,13.288,16600000.0
2008-08-15 02:30:00,13.212,13.388,12.188,12.575,15250000.0
2008-08-15 03:00:00,12.595,13.036,12.49,13.007,16400000.0
2008-08-15 03:30:00,12.976,13.145,12.606,12.701,15150000.0
2008-08-15 04:00:00,12.631,12.966,12.579,12.596,13300000.0
2008-08-15 04:30:00,12.749,12.826,12.575,12.681,14700000.0
2008-08-15 05:00:00,12.731,12.814,12.585,12.702,12950000.0
2008-08-15 05:30:00,12.764,12.923,12.586,12.732,11350000.0
2008-08-15 06:00:00,12.711,12.799,12.541,12.642,12000000.0
2008-08-15 06:30:00,12.614,12.688,12.283,12.354,13700000.0
2008-08-15 07:00:00,12.409,12.725,12.267,12.452,13150000.0
2008-08-15 07:30:00,12.376,12.66,12.294,12.487,12900000.0
2008-08-15 08:00:00,12.492,12.634,12.312,12.385,12300000.0
2008-08-15 08:30:00,12.388,12.613,12.285,12.421,13300000.0
2008-08-15 09:00:00,12.459,12.727,12.383,12.609,17250000.0
2008-08-15 09:30:00,12.638,12.987,12.52,12.889,14750000.0
2008-08-15 10:00:00,12.907,13.092,12.677,12.677,13750000.0
2008-08-15 10:30:00,12.816,13.101,12.595,12.951,13300000.0
2008-08-15 11:00:00,12.987,13.076,12.862,13.029,13650000.0
2008-08-15 11:30:00,12.982,13.074,12.7,12.731,14000000.0
2008-08-15 12:00:00,12.73,12.974,12.654,12.839,12950000.0
2008-08-15 12:30:00,12.841,13.059,12.721,12.77,12650000.0
2008-08-15 13:00:00,12.71,12.89,12.601,12.831,13650000.0
2008-08-15 13:30:00,12.745,13.047,12.704,12.935,13400000.0
2008-08-15 14:00:00,12.845,13.116,12.765,13.041,13000000.0
2008-08-15 14:30:00,13.095,13.303,12.878,13.227,13050000.0
2008-08-15 15:00:00,13.091,13.303,12.982,13.024,13200000.0
2008-08-15 15:30:00,12.997,13.177,12.903,13.06,13350000.0
2008-08-15 16:00:00,12.953,13.218,12.871,13.121,12850000.0
2008-08-15 16:30:00,13.196,13.203,12.594,12.678,13300000.0
2008-08-15 17:00:00,12.564,12.92,12.564,12.829,13500000.0
2008-08-15 17:30:00,12.882,13.203,12.718,12.988,14750000.0
2008-08-15 18:00:00,12.996,13.119,12.841,12.946,13650000.0
2008-08-15 18:30:00,12.948,12.963,12.673,12.728,13950000.0
2008-08-15 19:00:00,12.737,12.882,12.602,12.653,13650000.0
2008-08-15 19:30:00,12.799,12.821,12.594,12.756,12550000.0
2008-08-15 20:00:00,12.679,12.832,12.604,12.788,12600000.0
2008-08-15 20:30:00,12.742,12.851,12.567,12.633,12800000.0
2008-08-15 21:00:00,12.71,12.798,12.543,12.606,10950000.0
2008-08-15 21:30:00,12.705,12.812,12.557,12.719,12250000.0
2008-08-15 22:00:00,12.727,12.824,12.542,12.723,11850000.0
2008-08-15 22:30:00,12.647,12.762,12.542,12.58,7350000.0
2008-08-17 23:00:00,12.554,12.708,12.54,12.656,2700000.0
2008-08-17 23:30:00,12.552,12.724,12.519,12.573,4800000.0
2008-08-18 00:00:00,12.846,13.056,12.725,12.966,14650000.0
2008-08-18 00:30:00,13.033,13.142,12.839,13.048,10750000.0
2008-08-18 01:00:00,13.04,13.091,12.817,12.963,11850000.0
2008-08-18 01:30:00,12.968,13.053,12.845,12.895,12750000.0
2008-08-18 02:00:00,12.961,13.204,12.849,13.141,12950000.0
2008-08-18 02:30:00,13.119,13.252,13.022,13.182,12350000.0
2008-08-18 03:00:00,13.079,13.183,12.903,13.121,10550000.0
2008-08-18 03:30:00,13.037,13.173,12.527,13.146,10250000.0
2008-08-18 04:00:00,13.11,13.196,12.546,13.016,10850000.0
2008-08-18 04:30:00,13.04,13.221,12.58,13.053,7900000.0
2008-08-18 05:00:00,13.12,13.248,13.02,13.145,10250000.0
2008-08-18 05:30:00,13.218,13.317,13.052,13.282,13000000.0
2008-08-18 06:00:00,13.241,13.3,13.078,13.174,10750000.0
2008-08-18 06:30:00,13.141,13.288,13.023,13.126,12950000.0
2008-08-18 07:00:00,13.057,13.235,13.007,13.122,12750000.0
2008-08-18 07:30:00,13.174,13.234,12.999,13.112,13000000.0
2008-08-18 08:00:00,13.183,13.291,13.068,13.277,12650000.0
2008-08-18 08:30:00,13.131,13.321,13.08,13.224,13650000.0
2008-08-18 09:00:00,13.213,13.329,13.056,13.216,13200000.0
2008-08-18 09:30:00,13.145,13.251,13.016,13.089,13650000.0
2008-08-18 10:00:00,13.061,13.209,12.908,13.028,14750000.0
2008-08-18 10:30:00,12.986,13.115,12.893,12.907,13500000.0
2008-08-18 11:00:00,13.008,13.155,12.903,13.059,13350000.0
2008-08-18 11:30:00,13.0,13.143,12.916,12.957,12850000.0
2008-08-18 12:00:00,13.076,13.134,12.916,12.978,13350000.0
2008-08-18 12:30:00,12.989,13.107,12.892,12.978,12750000.0
2008-08-18 13:00:00,13.076,13.076,12.787,12.924,13050000.0
2008-08-18 13:30:00,12.818,13.103,12.766,12.86,13000000.0
2008-08-18 14:00:00,12.973,13.107,12.844,12.915,13400000.0
2008-08-18 14:30:00,12.991,13.053,12.783,12.807,13650000.0
2008-08-18 15:00:00,12.856,13.071,12.818,12.917,12650000.0
2008-08-18 15:30:00,12.946,13.224,12.931,13.049,13400000.0
2008-08-18 16:00:00,12.977,13.218,12.977,13.01,14000000.0
2008-08-18 16:30:00,13.103,13.199,12.889,13.001,13700000.0
2008-08-18 17:00:00,13.001,13.165,12.882,13.15,13300000.0
2008-08-18 17:30:00,13.019,13.231,12.961,13.196,13750000.0
2008-08-18 18:00:00,13.151,13.201,12.898,12.997,14750000.0
2008-08-18 18:30:00,12.971,13.203,12.86,13.142,17250000.0
2008-08-18 19:00:00,13.124,13.168,12.932,13.019,13300000.0
2008-08-18 19:30:00,13.034,13.173,12.933,12.982,12300000.0
2008-08-18 20:00:00,13.014,13.147,12.914,13.015,11350000.0
2008-08-18 20:30:00,13.066,13.114,12.889,13.059,11550000.0
2008-08-18 21:00:00,12.96,13.134,12.893,13.006,11700000.0
2008-08-18 21:30:00,13.044,13.132,12.867,12.964,9650000.0
2008-08-18 22:00:00,12.997,13.1,12.877,12.99,9700000.0
2008-08-18 22:30:00,12.981,13.051,12.879,12.983,5350000.0
2008-08-18 23:00:00,12.906,13.032,12.838,12.995,7150000.0
2008-08-18 23:30:00,12.871,13.171,12.871,13.113,2600000.0
2008-08-19 00:00:00,13.118,13.177,12.817,12.985,11050000.0
2008-08-19 00:30:00,12.882,13.037,12.834,12.991,11750000.0
2008-08-19 01:00:00,12.915,13.012,12.824,12.915,9050000.0
2008-08-19 01:30:00,12.943,13.154,12.809,13.023,11850000.0
2008-08-19 02:00:00,12.997,13.071,12.857,12.951,11800000.0
2008-08-19 02:30:00,12.895,13.024,12.753,12.896,12800000.0
2008-08-19 03:00:00,12.821,12.945,12.748,12.819,9600000.0
2008-08-19 03:30:00,12.824,12.971,12.731,12.905,15350000.0
2008-08-19 04:00:00,12.854,12.993,12.741,12.762,9450000.0
2008-08-19 04:30:00,12.763,12.911,12.703,12.751,8450000.0
2008-08-19 05:00:00,12.779,12.902,12.698,12.777,6500000.0
2008-08-19 05:30:00,12.85,12.89,12.309,12.555,9600000.0
2008-08-19 06:00:00,12.512,12.69,12.378,12.622,10350000.0
2008-08-19 06:30:00,12.601,12.739,12.39,12.674,13300000.0
2008-08-19 07:00:00,12.611,12.727,12.477,12.631,13200000.0
2008-08-19 07:30:00,12.654,12.725,12.5,12.556,12550000.0
2008-08-19 08:00:00,12.557,12.716,12.406,12.571,13050000.0
2008-08-19 08:30:00,12.427,12.691,12.385,12.582,13650000.0
2008-08-19 09:00:00,12.543,12.763,12.543,12.685,14000000.0
2008-08-19 09:30:00,12.636,12.777,12.584,12.667,13650000.0
2008-08-19 10:00:00,12.649,12.76,12.556,12.683,14150000.0
2008-08-19 10:30:00,12.641,12.763,12.505,12.536,13500000.0
2008-08-19 11:00:00,12.634,12.848,12.591,12.77,13800000.0
2008-08-19 11:30:00,12.778,12.999,12.674,12.833,12850000.0
2008-08-19 12:00:00,12.941,13.051,12.77,12.954,13350000.0
2008-08-19 12:30:00,12.988,13.116,12.817,12.871,13250000.0
2008-08-19 13:00:00,12.991,12.998,12.781,12.932,12700000.0
2008-08-19 13:30:00,12.866,12.987,12.776,12.812,12950000.0
2008-08-19 14:00:00,12.931,12.987,12.715,12.788,13400000.0
2008-08-19 14:30:00,12.89,12.911,12.571,12.627,13650000.0
2008-08-19 15:00:00,12.675,12.898,12.613,12.744,12750000.0
2008-08-19 15:30:00,12.762,12.911,12.658,12.734,13400000.0
2008-08-19 16:00:00,12.671,12.906,12.637,12.78,14000000.0
2008-08-19 16:30:00,12.884,13.005,12.747,12.913,14050000.0
2008-08-19 17:00:00,12.908,13.188,12.834,13.1,13300000.0
2008-08-19 17:30:00,12.971,13.254,12.956,13.254,13750000.0
2008-08-19 18:00:00,13.221,13.31,13.025,13.154,14650000.0
2008-08-19 18:30:00,13.155,13.266,12.95,13.101,17150000.0
2008-08-19 19:00:00,13.096,13.176,12.925,13.005,13300000.0
2008-08-19 19:30:00,13.028,13.169,12.926,13.054,12050000.0
2008-08-19 20:00:00,13.044,13.191,12.975,13.102,12350000.0
2008-08-19 20:30:00,13.115,13.164,12.949,13.101,11250000.0
2008-08-19 21:00:00,13.0,13.195,12.969,13.056,11600000.0
2008-08-19 21:30:00,13.096,13.247,12.979,13.135,13050000.0
2008-08-19 22:00:00,13.161,13.219,13.031,13.12,8250000.0
2008-08-19 22:30:00,13.154,13.245,13.048,13.146,9250000.0
2008-08-19 23:00:00,13.078,13.231,13.054,13.194,5500000.0
2008-08-19 23:30:00,13.051,13.204,13.051,13.165,3900000.0
2008-08-20 00:00:00,13.183,13.306,13.063,13.236,10200000.0
2008-08-20 00:30:00,13.163,13.303,13.092,13.19,8450000.0
2008-08-20 01:00:00,13.163,13.323,13.099,13.193,8950000.0
2008-08-20 01:30:00,13.251,13.387,13.14,13.239,12550000.0
2008-08-20 02:00:00,13.296,13.39,13.131,13.283,12300000.0
2008-08-20 02:30:00,13.267,13.419,13.188,13.362,11950000.0
2008-08-20 03:00:00,13.347,13.384,13.159,13.268,11900000.0
2008-08-20 03:30:00,13.341,13.45,13.202,13.323,12850000.0
2008-08-20 04:00:00,13.264,13.381,13.197,13.227,7450000.0
2008-08-20 04:30:00,13.246,13.406,13.162,13.213,7950000.0
2008-08-20 05:00:00,13.278,13.386,13.174,13.205,8600000.0
2008-08-20 05:30:00,13.296,13.373,13.158,13.313,7450000.0
2008-08-20 06:00:00,13.33,13.36,13.133,13.337,6400000.0
2008-08-20 06:30:00,13.263,13.345,13.149,13.261,11300000.0
2008-08-20 07:00:00,13.202,13.384,13.148,13.303,12750000.0
2008-08-20 07:30:00,13.322,13.392,13.171,13.227,12500000.0
2008-08-20 08:00:00,13.25,13.383,13.124,13.27,12650000.0
2008-08-20 08:30:00,13.093,13.329,13.066,13.175,13650000.0
2008-08-20 09:00:00,13.176,13.299,13.074,13.222,13250000.0
2008-08-20 09:30:00,13.149,13.297,13.079,13.154,13650000.0
2008-08-20 10:00:00,13.154,13.291,13.062,13.235,14750000.0
2008-08-20 10:30:00,13.181,13.248,13.033,13.046,13500000.0
2008-08-20 11:00:00,13.108,13.239,12.967,13.08,13800000.0
2008-08-20 11:30:00,13.071,13.18,12.943,13.05,12850000.0
2008-08-20 12:00:00,13.178,13.324,13.044,13.204,13350000.0
2008-08-20 12:30:00,13.225,13.328,13.109,13.153,12700000.0
2008-08-20 13:00:00,13.248,13.336,13.052,13.201,13050000.0
2008-08-20 13:30:00,13.123,13.3,13.078,13.155,12750000.0
2008-08-20 14:00:00,13.247,13.348,13.063,13.063,13400000.0
2008-08-20 14:30:00,13.192,13.238,12.918,12.965,13650000.0
2008-08-20 15:00:00,13.037,13.23,12.966,13.056,12700000.0
2008-08-20 15:30:00,13.072,13.245,12.953,13.058,13250000.0
2008-08-20 16:00:00,12.973,13.198,12.97,13.101,14000000.0
2008-08-20 16:30:00,13.173,13.262,12.673,12.718,13950000.0
2008-08-20 17:00:00,12.74,12.963,12.66,12.852,13200000.0
2008-08-20 17:30:00,12.714,12.994,12.705,12.99,13750000.0
2008-08-20 18:00:00,12.95,13.06,12.816,12.878,14800000.0
2008-08-20 18:30:00,12.884,13.029,12.774,12.932,17400000.0
2008-08-20 19:00:00,12.909,13.068,12.8,12.9,13300000.0
2008-08-20 19:30:00,12.941,13.063,12.836,12.917,12150000.0
2008-08-20 20:00:00,12.919,13.167,12.907,13.049,12100000.0
2008-08-20 20:30:00,13.126,13.195,12.983,13.134,12250000.0
2008-08-20 21:00:00,13.027,13.187,12.986,13.093,11900000.0
2008-08-20 21:30:00,13.177,13.241,13.031,13.102,10500000.0
2008-08-20 22:00:00,13.185,13.247,13.058,13.108,8150000.0
2008-08-20 22:30:00,13.209,13.243,13.075,13.177,6800000.0
2008-08-20 23:00:00,13.106,13.225,13.086,13.155,6200000.0
2008-08-20 23:30:00,13.071,13.231,13.071,13.205,4600000.0
2008-08-21 00:00:00,13.171,13.305,13.099,13.248,8200000.0
2008-08-21 00:30:00,13.133,13.278,13.063,13.138,11100000.0
2008-08-21 01:00:00,13.163,13.282,13.07,13.182,9150000.0
2008-08-21 01:30:00,13.235,13.273,13.051,13.181,12800000.0
2008-08-21 02:00:00,13.175,13.302,13.088,13.22,11600000.0
2008-08-21 02:30:00,13.194,13.293,13.106,13.211,11900000.0
2008-08-21 03:00:00,13.202,13.256,13.045,13.218,12000000.0
2008-08-21 03:30:00,13.106,13.283,13.036,13.158,12650000.0
2008-08-21 04:00:00,13.107,13.269,13.051,13.126,5900000.0
2008-08-21 04:30:00,13.183,13.229,13.047,13.074,7950000.0
2008-08-21 05:00:00,13.129,13.282,13.032,13.161,9600000.0
2008-08-21 05:30:00,13.217,13.274,13.044,13.25,7950000.0
2008-08-21 06:00:00,13.289,13.314,13.026,13.196,9900000.0
2008-08-21 06:30:00,13.168,13.259,13.044,13.164,12450000.0
2008-08-21 07:00:00,13.141,13.262,13.057,13.155,11350000.0
2008-08-21 07:30:00,13.221,13.281,13.057,13.146,13600000.0
2008-08-21 08:00:00,13.169,13.378,13.122,13.317,12300000.0
2008-08-21 08:30:00,13.174,13.366,13.159,13.318,13650000.0
2008-08-21 09:00:00,13.327,13.457,13.236,13.43,14000000.0
2008-08-21 09:30:00,13.348,13.497,13.166,13.243,13650000.0
2008-08-21 10:00:00,13.258,13.45,13.185,13.376,14750000.0
2008-08-21 10:30:00,13.344,13.461,13.224,13.298,13500000.0
2008-08-21 11:00:00,13.358,13.498,13.255,13.452,13800000.0
2008-08-21 11:30:00,13.381,13.481,13.248,13.298,12850000.0
2008-08-21 12:00:00,13.414,13.46,13.239,13.324,13350000.0
2008-08-21 12:30:00,13.361,13.582,13.303,13.479,13250000.0
2008-08-21 13:00:00,13.582,13.602,13.393,13.525,13050000.0
2008-08-21 13:30:00,13.475,13.679,13.407,13.546,12950000.0
2008-08-21 14:00:00,13.627,13.698,13.459,13.459,13400000.0
2008-08-21 14:30:00,13.529,13.673,13.367,13.403,13650000.0
2008-08-21 15:00:00,13.473,13.648,13.385,13.566,12300000.0
2008-08-21 15:30:00,13.572,13.65,13.381,13.454,13050000.0
2008-08-21 16:00:00,13.394,13.686,13.394,13.573,14000000.0
2008-08-21 16:30:00,13.653,13.867,13.498,13.696,14000000.0
2008-08-21 17:00:00,13.701,13.812,13.606,13.732,13300000.0
2008-08-21 17:30:00,13.621,13.775,13.56,13.772,13750000.0
2008-08-21 18:00:00,13.731,13.8,13.56,13.655,14500000.0
2008-08-21 18:30:00,13.655,13.802,13.538,13.696,17250000.0
2008-08-21 19:00:00,13.678,13.79,13.546,13.644,13300000.0
2008-08-21 19:30:00,13.663,13.811,13.569,13.671,11950000.0
2008-08-21 20:00:00,13.65,13.838,13.528,13.636,11350000.0
2008-08-21 20:30:00,13.711,13.781,13.596,13.661,5650000.0
2008-08-21 21:00:00,13.667,13.859,13.625,13.75,9750000.0
2008-08-21 21:30:00,13.754,13.866,13.631,13.739,9100000.0
2008-08-21 22:00:00,13.782,13.87,13.649,13.769,7450000.0
2008-08-21 22:30:00,13.774,13.854,13.664,13.75,8850000.0
2008-08-21 23:00:00,13.696,13.807,13.642,13.749,6600000.0
2008-08-21 23:30:00,13.651,13.804,13.642,13.743,3600000.0
2008-08-22 00:00:00,13.74,13.815,13.574,13.68,10100000.0
2008-08-22 00:30:00,13.641,13.783,13.533,13.671,9650000.0
2008-08-22 01:00:00,13.678,13.774,13.57,13.624,11100000.0
2008-08-22 01:30:00,13.693,13.787,13.546,13.756,10600000.0
2008-08-22 02:00:00,13.724,13.826,13.601,13.776,11950000.0
2008-08-22 02:30:00,13.702,13.955,13.64,13.844,12100000.0
2008-08-22 03:00:00,13.823,13.91,13.697,13.771,10900000.0
2008-08-22 03:30:00,13.838,13.919,13.663,13.82,13450000.0
2008-08-22 04:00:00,13.752,13.876,13.64,13.745,6200000.0
2008-08-22 04:30:00,13.802,13.881,13.649,13.668,7350000.0
2008-08-22 05:00:00,13.748,13.882,13.66,13.734,8450000.0
2008-08-22 05:30:00,13.848,13.952,13.725,13.889,9350000.0
2008-08-22 06:00:00,13.917,13.965,13.747,13.918,9000000.0
2008-08-22 06:30:00,13.868,13.952,13.727,13.864,13550000.0
2008-08-22 07:00:00,13.801,13.915,13.724,13.835,12000000.0
2008-08-22 07:30:00,13.857,13.959,13.73,13.785,11400000.0
2008-08-22 08:00:00,13.813,13.914,13.707,13.91,12150000.0
2008-08-22 08:30:00,13.751,13.934,13.726,13.823,13100000.0
2008-08-22 09:00:00,13.786,13.929,13.683,13.821,14000000.0
2008-08-22 09:30:00,13.765,13.844,13.573,13.671,13650000.0
2008-08-22 10:00:00,13.656,13.801,13.498,13.622,14750000.0
2008-08-22 10:30:00,13.586,13.717,13.47,13.527,13500000.0
2008-08-22 11:00:00,13.595,13.696,13.489,13.612,13800000.0
2008-08-22 11:30:00,13.596,13.741,13.44,13.596,12850000.0
2008-08-22 12:00:00,13.658,13.686,13.441,13.497,13350000.0
2008-08-22 12:30:00,13.505,13.666,13.436,13.499,12750000.0
2008-08-22 13:00:00,13.599,13.662,13.408,13.588,13050000.0
2008-08-22 13:30:00,13.542,13.642,13.309,13.363,13000000.0
2008-08-22 14:00:00,13.435,13.531,13.29,13.343,13400000.0
2008-08-22 14:30:00,13.44,13.499,13.22,13.22,13650000.0
2008-08-22 15:00:00,13.248,13.476,13.183,13.327,12500000.0
2008-08-22 15:30:00,13.343,13.441,13.161,13.271,13200000.0
2008-08-22 16:00:00,13.206,13.417,13.199,13.344,14000000.0
2008-08-22 16:30:00,13.395,13.476,13.192,13.263,14050000.0
2008-08-22 17:00:00,13.288,13.42,13.199,13.354,13300000.0
2008-08-22 17:30:00,13.218,13.438,13.179,13.438,13750000.0
2008-08-22 18:00:00,13.405,13.549,13.308,13.414,14350000.0
2008-08-22 18:30:00,13.423,13.616,13.339,13.511,17450000.0
2008-08-22 19:00:00,13.488,13.543,13.274,13.387,13300000.0
2008-08-22 19:30:00,13.422,13.559,13.322,13.33,11850000.0
2008-08-22 20:00:00,13.323,13.464,13.23,13.314,11100000.0
2008-08-22 20:30:00,13.376,13.403,13.108,13.246,12800000.0
2008-08-22 21:00:00,13.233,13.41,13.167,13.282,12500000.0
2008-08-22 21:30:00,13.266,13.391,13.148,13.266,8550000.0
2008-08-22 22:00:00,13.286,13.367,13.186,13.257,7400000.0
2008-08-22 22:30:00,13.237,13.368,13.171,13.276,8150000.0
2008-08-24 23:00:00,13.196,13.31,13.173,13.23,4150000.0
2008-08-24 23:30:00,13.161,13.344,13.11,13.304,5550000.0
2008-08-25 00:00:00,13.275,13.398,13.097,13.279,12200000.0
2008-08-25 00:30:00,13.247,13.365,13.159,13.278,9200000.0
2008-08-25 01:00:00,13.273,13.392,13.124,13.272,12800000.0
2008-08-25 01:30:00,13.333,13.363,13.173,13.216,7500000.0
2008-08-25 02:00:00,13.311,13.351,13.089,13.243,13700000.0
2008-08-25 02:30:00,13.188,13.284,12.986,13.049,12400000.0
2008-08-25 03:00:00,13.066,13.23,12.969,13.043,12000000.0
2008-08-25 03:30:00,13.118,13.202,12.988,13.138,10000000.0
2008-08-25 04:00:00,13.157,13.24,12.994,13.064,9400000.0
2008-08-25 04:30:00,13.136,13.26,13.021,13.137,8150000.0
2008-08-25 05:00:00,13.184,13.265,13.101,13.239,7250000.0
2008-08-25 05:30:00,13.127,13.274,13.071,13.165,7900000.0
2008-08-25 06:00:00,13.144,13.285,13.061,13.182,11300000.0
2008-08-25 06:30:00,13.176,13.286,13.048,13.14,13900000.0
2008-08-25 07:00:00,13.234,13.3,13.09,13.253,12450000.0
2008-08-25 07:30:00,13.205,13.35,13.109,13.166,11850000.0
2008-08-25 08:00:00,13.173,13.335,13.156,13.205,11800000.0
2008-08-25 08:30:00,13.168,13.321,13.125,13.261,13300000.0
2008-08-25 09:00:00,13.273,13.351,13.131,13.235,16450000.0
2008-08-25 09:30:00,13.258,13.33,13.143,13.252,13900000.0
2008-08-25 10:00:00,13.288,13.334,13.069,13.089,13750000.0
2008-08-25 10:30:00,13.237,13.285,13.048,13.165,12900000.0
2008-08-25 11:00:00,13.145,13.311,13.064,13.287,13500000.0
2008-08-25 11:30:00,13.207,13.394,13.184,13.228,14000000.0
2008-08-25 12:00:00,13.278,13.405,13.195,13.302,12400000.0
2008-08-25 12:30:00,13.251,13.384,13.181,13.245,11750000.0
2008-08-25 13:00:00,13.201,13.383,13.137,13.314,13650000.0
2008-08-25 13:30:00,13.239,13.436,13.18,13.352,13400000.0
2008-08-25 14:00:00,13.258,13.421,13.161,13.219,12600000.0
2008-08-25 14:30:00,13.296,13.525,13.177,13.475,13050000.0
2008-08-25 15:00:00,13.351,13.522,13.285,13.382,13250000.0
2008-08-25 15:30:00,13.369,13.53,13.307,13.46,13350000.0
2008-08-25 16:00:00,13.361,13.491,13.214,13.251,12850000.0
2008-08-25 16:30:00,13.324,13.429,13.144,13.255,13800000.0
2008-08-25 17:00:00,13.202,13.435,13.196,13.307,13500000.0
2008-08-25 17:30:00,13.342,13.469,13.187,13.364,14750000.0
2008-08-25 18:00:00,13.375,13.492,13.264,13.382,13650000.0
2008-08-25 18:30:00,13.442,13.442,13.223,13.277,14000000.0
2008-08-25 19:00:00,13.28,13.429,13.16,13.202,13650000.0
2008-08-25 19:30:00,13.351,13.407,13.178,13.283,11650000.0
2008-08-25 20:00:00,13.286,13.438,13.206,13.341,11750000.0
2008-08-25 20:30:00,13.315,13.422,13.237,13.294,9350000.0
2008-08-25 21:00:00,13.349,13.464,13.225,13.346,10250000.0
2008-08-25 21:30:00,13.367,13.503,13.258,13.466,8500000.0
2008-08-25 22:00:00,13.416,13.518,13.28,13.43,10400000.0
2008-08-25 22:30:00,13.416,13.549,13.292,13.407,9600000.0
2008-08-25 23:00:00,13.348,13.502,13.312,13.368,4100000.0
2008-08-25 23:30:00,13.312,13.474,13.251,13.38,5600000.0
2008-08-26 00:00:00,13.427,13.528,13.274,13.423,13450000.0
2008-08-26 00:30:00,13.391,13.494,13.28,13.292,4600000.0
2008-08-26 01:00:00,13.409,13.553,13.28,13.366,10800000.0
2008-08-26 01:30:00,13.406,13.477,13.236,13.372,12750000.0
2008-08-26 02:00:00,13.388,13.456,13.166,13.348,13400000.0
2008-08-26 02:30:00,13.315,13.417,13.192,13.314,12200000.0
2008-08-26 03:00:00,13.334,13.518,13.242,13.365,12400000.0
2008-08-26 03:30:00,13.434,13.509,13.3,13.378,11400000.0
2008-08-26 04:00:00,13.411,13.536,13.272,13.278,10350000.0
2008-08-26 04:30:00,13.363,13.485,13.247,13.346,12100000.0
2008-08-26 05:00:00,13.358,13.452,13.263,13.298,7600000.0
2008-08-26 05:30:00,13.326,13.484,13.235,13.338,4600000.0
2008-08-26 06:00:00,13.361,13.453,13.217,13.278,11150000.0
2008-08-26 06:30:00,13.327,13.488,13.219,13.335,13850000.0
2008-08-26 07:00:00,13.428,13.495,13.238,13.39,12300000.0
2008-08-26 07:30:00,13.327,13.443,13.236,13.323,13000000.0
2008-08-26 08:00:00,13.307,13.48,13.215,13.327,12200000.0
2008-08-26 08:30:00,13.313,13.479,13.242,13.416,13300000.0
2008-08-26 09:00:00,13.422,13.464,13.241,13.354,17550000.0
2008-08-26 09:30:00,13.345,13.518,13.275,13.448,14550000.0
2008-08-26 10:00:00,13.442,13.442,13.106,13.175,13750000.0
2008-08-26 10:30:00,13.279,13.327,13.076,13.154,13450000.0
2008-08-26 11:00:00,13.111,13.246,12.982,13.157,13900000.0
2008-08-26 11:30:00,13.067,13.198,12.94,12.94,14000000.0
2008-08-26 12:00:00,13.021,13.119,12.852,12.939,13250000.0
2008-08-26 12:30:00,12.923,13.06,12.845,12.935,12700000.0
2008-08-26 13:00:00,12.888,13.133,12.868,13.06,13650000.0
2008-08-26 13:30:00,12.976,13.127,12.903,13.061,13400000.0
2008-08-26 14:00:00,12.945,13.228,12.919,13.011,12950000.0
2008-08-26 14:30:00,13.056,13.261,12.943,13.261,13050000.0
2008-08-26 15:00:00,13.165,13.465,13.13,13.361,13250000.0
2008-08-26 15:30:00,13.343,13.631,13.343,13.595,13350000.0
2008-08-26 16:00:00,13.463,13.703,13.383,13.54,12850000.0
2008-08-26 16:30:00,13.611,13.697,13.398,13.558,13800000.0
2008-08-26 17:00:00,13.487,13.742,13.487,13.566,13500000.0
2008-08-26 17:30:00,13.652,13.688,13.418,13.465,14750000.0
2008-08-26 18:00:00,13.488,13.616,13.382,13.512,13650000.0
2008-08-26 18:30:00,13.565,13.565,13.333,13.408,14050000.0
2008-08-26 19:00:00,13.424,13.586,13.356,13.404,13650000.0
2008-08-26 19:30:00,13.579,13.643,13.421,13.601,12350000.0
2008-08-26 20:00:00,13.483,13.598,13.381,13.521,13400000.0
2008-08-26 20:30:00,13.5,13.603,13.387,13.468,10750000.0
2008-08-26 21:00:00,13.525,13.604,13.398,13.513,8650000.0
2008-08-26 21:30:00,13.527,13.61,13.405,13.543,8000000.0
2008-08-26 22:00:00,13.57,13.635,13.428,13.568,5550000.0
2008-08-26 22:30:00,13.481,13.613,13.399,13.459,5900000.0
2008-08-26 23:00:00,13.415,13.586,13.373,13.469,7250000.0
2008-08-26 23:30:00,13.422,13.554,13.363,13.432,4000000.0
2008-08-27 00:00:00,13.546,13.593,13.393,13.548,14600000.0
2008-08-27 00:30:00,13.461,13.628,13.398,13.468,5750000.0
2008-08-27 01:00:00,13.534,13.606,13.359,13.569,9050000.0
2008-08-27 01:30:00,13.499,13.599,13.399,13.468,10100000.0
2008-08-27 02:00:00,13.551,13.638,13.409,13.576,11350000.0
2008-08-27 02:30:00,13.54,13.662,13.402,13.523,11450000.0
2008-08-27 03:00:00,13.512,13.649,13.41,13.493,13500000.0
2008-08-27 03:30:00,13.554,13.642,13.423,13.588,8150000.0
2008-08-27 04:00:00,13.538,13.667,13.441,13.491,8750000.0
2008-08-27 04:30:00,13.474,13.651,13.462,13.584,5550000.0
2008-08-27 05:00:00,13.541,13.669,13.424,13.526,7600000.0
2008-08-27 05:30:00,13.463,13.7,13.454,13.549,8800000.0
2008-08-27 06:00:00,13.603,13.675,13.442,13.54,11700000.0
2008-08-27 06:30:00,13.576,13.699,13.455,13.552,12450000.0
2008-08-27 07:00:00,13.61,13.698,13.465,13.606,11800000.0
2008-08-27 07:30:00,13.604,13.686,13.453,13.481,10500000.0
2008-08-27 08:00:00,13.471,13.655,13.428,13.539,11650000.0
2008-08-27 08:30:00,13.51,13.671,13.444,13.604,12000000.0
2008-08-27 09:00:00,13.592,13.668,13.475,13.543,17050000.0
2008-08-27 09:30:00,13.573,13.73,13.471,13.631,12800000.0
2008-08-27 10:00:00,13.666,13.764,13.535,13.579,13750000.0
2008-08-27 10:30:00,13.735,13.76,13.528,13.639,13450000.0
2008-08-27 11:00:00,13.659,13.822,13.547,13.77,13900000.0
2008-08-27 11:30:00,13.685,13.824,13.605,13.631,13600000.0
2008-08-27 12:00:00,13.693,13.817,13.604,13.717,13250000.0
2008-08-27 12:30:00,13.73,13.846,13.641,13.733,12700000.0
2008-08-27 13:00:00,13.671,13.807,13.532,13.681,13650000.0
2008-08-27 13:30:00,13.6,13.737,13.532,13.666,13400000.0
2008-08-27 14:00:00,13.571,13.713,13.451,13.508,12950000.0
2008-08-27 14:30:00,13.567,13.612,13.306,13.444,13050000.0
2008-08-27 15:00:00,13.351,13.536,13.271,13.44,13250000.0
2008-08-27 15:30:00,13.436,13.562,13.347,13.517,13350000.0
2008-08-27 16:00:00,13.391,13.524,13.295,13.347,12850000.0
2008-08-27 16:30:00,13.449,13.57,13.286,13.434,13800000.0
2008-08-27 17:00:00,13.392,13.591,13.31,13.414,13500000.0
2008-08-27 17:30:00,13.491,13.603,13.351,13.48,14750000.0
2008-08-27 18:00:00,13.471,13.636,13.397,13.478,13650000.0
2008-08-27 18:30:00,13.559,13.632,13.34,13.392,14150000.0
2008-08-27 19:00:00,13.423,13.551,13.314,13.371,13650000.0
2008-08-27 19:30:00,13.51,13.525,13.312,13.467,11300000.0
2008-08-27 20:00:00,13.375,13.531,13.296,13.438,13700000.0
2008-08-27 20:30:00,13.424,13.536,13.311,13.374,10650000.0
2008-08-27 21:00:00,13.441,13.539,13.311,13.425,8050000.0
2008-08-27 21:30:00,13.467,13.531,13.304,13.469,9550000.0
2008-08-27 22:00:00,13.467,13.508,13.27,13.433,9650000.0
2008-08-27 22:30:00,13.381,13.48,13.299,13.407,7050000.0
2008-08-27 23:00:00,13.335,13.475,13.266,13.368,6350000.0
2008-08-27 23:30:00,13.312,13.444,13.267,13.299,4400000.0
2008-08-28 00:00:00,13.449,13.519,13.244,13.374,10350000.0
2008-08-28 00:30:00,13.422,13.499,13.274,13.409,9500000.0
2008-08-28 01:00:00,13.468,13.526,13.321,13.422,7250000.0
2008-08-28 01:30:00,13.429,13.532,13.312,13.355,9550000.0
2008-08-28 02:00:00,13.511,13.559,13.329,13.523,12350000.0
2008-08-28 02:30:00,13.438,13.593,13.34,13.467,12250000.0
2008-08-28 03:00:00,13.443,13.596,13.345,13.435,11900000.0
2008-08-28 03:30:00,13.492,13.624,13.369,13.531,11700000.0
2008-08-28 04:00:00,13.551,13.634,13.452,13.49,7750000.0
2008-08-28 04:30:00,13.503,13.629,13.447,13.489,8400000.0
2008-08-28 05:00:00,13.521,13.652,13.443,13.535,6250000.0
2008-08-28 05:30:00,13.592,13.644,13.456,13.585,6150000.0
2008-08-28 06:00:00,13.565,13.671,13.443,13.542,10600000.0
2008-08-28 06:30:00,13.548,13.672,13.441,13.524,13600000.0
2008-08-28 07:00:00,13.596,13.69,13.453,13.623,11650000.0
2008-08-28 07:30:00,13.553,13.688,13.448,13.471,12950000.0
2008-08-28 08:00:00,13.468,13.648,13.427,13.529,11700000.0
2008-08-28 08:30:00,13.494,13.668,13.453,13.633,12550000.0
2008-08-28 09:00:00,13.629,13.734,13.537,13.635,16300000.0
2008-08-28 09:30:00,13.642,13.757,13.521,13.645,14900000.0
2008-08-28 10:00:00,13.676,13.734,13.531,13.584,13750000.0
2008-08-28 10:30:00,13.702,13.73,13.5,13.57,13450000.0
2008-08-28 11:00:00,13.577,13.772,13.504,13.707,13500000.0
2008-08-28 11:30:00,13.625,13.754,13.523,13.577,14000000.0
2008-08-28 12:00:00,13.634,13.76,13.498,13.624,13250000.0
2008-08-28 12:30:00,13.617,13.787,13.54,13.657,12700000.0
2008-08-28 13:00:00,13.617,13.808,13.595,13.731,13650000.0
2008-08-28 13:30:00,13.63,13.802,13.567,13.756,13400000.0
2008-08-28 14:00:00,13.754,13.886,13.601,13.762,12950000.0
2008-08-28 14:30:00,13.837,13.992,13.636,13.983,13050000.0
2008-08-28 15:00:00,13.873,13.98,13.733,13.802,13250000.0
2008-08-28 15:30:00,13.79,13.887,13.639,13.775,13350000.0
2008-08-28 16:00:00,13.648,13.897,13.612,13.754,12850000.0
2008-08-28 16:30:00,13.808,13.863,13.56,13.637,13800000.0
2008-08-28 17:00:00,13.566,13.787,13.491,13.588,12600000.0
2008-08-28 17:30:00,13.659,13.705,13.327,13.426,14750000.0
2008-08-28 18:00:00,13.453,13.593,13.378,13.507,13650000.0
2008-08-28 18:30:00,13.584,13.673,13.471,13.565,14000000.0
2008-08-28 19:00:00,13.564,13.645,13.404,13.472,13650000.0
2008-08-28 19:30:00,13.617,13.663,13.435,13.598,12200000.0
2008-08-28 20:00:00,13.509,13.666,13.436,13.571,13700000.0
2008-08-28 20:30:00,13.528,13.697,13.486,13.541,10350000.0
2008-08-28 21:00:00,13.602,13.688,13.494,13.606,12900000.0
2008-08-28 21:30:00,13.655,13.71,13.485,13.631,9200000.0
2008-08-28 22:00:00,13.663,13.721,13.486,13.613,7200000.0
2008-08-28 22:30:00,13.561,13.699,13.446,13.585,10150000.0
2008-08-28 23:00:00,13.543,13.694,13.506,13.569,5200000.0
2008-08-28 23:30:00,13.492,13.662,13.414,13.457,4750000.0
2008-08-29 00:00:00,13.636,13.734,13.483,13.604,16400000.0
2008-08-29 00:30:00,13.669,13.712,13.501,13.655,3300000.0
2008-08-29 01:00:00,13.634,13.707,13.51,13.608,7850000.0
2008-08-29 01:30:00,13.609,13.734,13.499,13.567,5100000.0
2008-08-29 02:00:00,13.681,13.778,13.476,13.585,11500000.0
2008-08-29 02:30:00,13.517,13.632,13.398,13.527,10850000.0
2008-08-29 03:00:00,13.527,13.65,13.427,13.499,12000000.0
2008-08-29 03:30:00,13.556,13.655,13.446,13.568,12000000.0
2008-08-29 04:00:00,13.582,13.678,13.481,13.521,6850000.0
2008-08-29 04:30:00,13.6,13.682,13.467,13.622,9500000.0
2008-08-29 05:00:00,13.601,13.685,13.453,13.532,9150000.0
2008-08-29 05:30:00,13.583,13.68,13.482,13.59,7300000.0
2008-08-29 06:00:00,13.581,13.69,13.487,13.539,9600000.0
2008-08-29 06:30:00,13.609,13.735,13.479,13.589,10850000.0
2008-08-29 07:00:00,13.637,13.764,13.523,13.661,11950000.0
2008-08-29 07:30:00,13.682,13.717,13.527,13.58,10100000.0
2008-08-29 08:00:00,13.582,13.755,13.514,13.598,12200000.0
2008-08-29 08:30:00,13.603,13.722,13.527,13.664,12950000.0
2008-08-29 09:00:00,13.657,13.737,13.541,13.63,16200000.0
2008-08-29 09:30:00,13.624,13.803,13.572,13.687,14900000.0
2008-08-29 10:00:00,13.726,13.845,13.597,13.686,13750000.0
2008-08-29 10:30:00,13.777,13.804,13.588,13.677,13450000.0
2008-08-29 11:00:00,13.646,13.784,13.56,13.749,13400000.0
2008-08-29 11:30:00,13.672,13.811,13.582,13.609,13650000.0
2008-08-29 12:00:00,13.672,13.874,13.625,13.785,13250000.0
2008-08-29 12:30:00,13.751,13.888,13.651,13.715,11900000.0
2008-08-29 13:00:00,13.665,13.804,13.497,13.652,13650000.0
2008-08-29 13:30:00,13.581,13.767,13.517,13.672,13400000.0
2008-08-29 14:00:00,13.696,13.763,13.497,13.564,12950000.0
2008-08-29 14:30:00,13.648,13.733,13.502,13.711,13050000.0
2008-08-29 15:00:00,13.655,13.809,13.584,13.639,13250000.0
2008-08-29 15:30:00,13.612,13.747,13.513,13.667,13350000.0
2008-08-29 16:00:00,13.55,13.703,13.463,13.591,12850000.0
2008-08-29 16:30:00,13.65,13.759,13.513,13.594,13800000.0
2008-08-29 17:00:00,13.552,13.684,13.475,13.579,13500000.0
2008-08-29 17:30:00,13.641,13.695,13.473,13.585,14750000.0
2008-08-29 18:00:00,13.6,13.743,13.526,13.569,13300000.0
2008-08-29 18:30:00,13.644,13.686,13.45,13.542,14200000.0
2008-08-29 19:00:00,13.54,13.665,13.406,13.452,13650000.0
2008-08-29 19:30:00,13.567,13.634,13.382,13.573,13100000.0
2008-08-29 20:00:00,13.484,13.636,13.398,13.543,10950000.0
2008-08-29 20:30:00,13.493,13.604,13.412,13.493,5950000.0
2008-08-29 21:00:00,13.528,13.615,13.376,13.543,6050000.0
2008-08-29 21:30:00,13.545,13.596,13.383,13.573,6350000.0
2008-08-29 22:00:00,13.535,13.612,13.379,13.518,8500000.0
2008-08-29 22:30:00,13.522,13.604,13.408,13.509,5400000.0
2008-08-31 23:00:00,13.444,13.598,13.43,13.511,3350000.0
2008-08-31 23:30:00,13.442,13.582,13.418,13.537,4050000.0
2008-09-01 00:00:00,13.61,13.824,13.529,13.726,12000000.0
2008-09-01 00:30:00,13.683,13.793,13.533,13.624,11000000.0
2008-09-01 01:00:00,13.715,13.753,13.537,13.59,8050000.0
2008-09-01 01:30:00,13.669,13.82,13.578,13.612,9700000.0
2008-09-01 02:00:00,13.719,13.766,13.548,13.696,10800000.0
2008-09-01 02:30:00,13.678,13.734,13.514,13.571,11800000.0
2008-09-01 03:00:00,13.584,13.675,13.469,13.517,11750000.0
2008-09-01 03:30:00,13.578,13.672,13.479,13.598,7850000.0
2008-09-01 04:00:00,13.613,13.697,13.471,13.511,5750000.0
2008-09-01 04:30:00,13.526,13.693,13.473,13.502,6650000.0
2008-09-01 05:00:00,13.591,13.683,13.489,13.655,7600000.0
2008-09-01 05:30:00,13.622,13.664,13.498,13.604,3850000.0
2008-09-01 06:00:00,13.601,13.665,13.49,13.573,5300000.0
2008-09-01 06:30:00,13.557,13.685,13.442,13.52,11300000.0
2008-09-01 07:00:00,13.493,13.651,13.438,13.593,11000000.0
2008-09-01 07:30:00,13.569,13.655,13.453,13.519,11000000.0
2008-09-01 08:00:00,13.535,13.684,13.472,13.544,11500000.0
2008-09-01 08:30:00,13.52,13.693,13.47,13.605,11650000.0
2008-09-01 09:00:00,13.611,13.742,13.489,13.618,17200000.0
2008-09-01 09:30:00,13.631,13.77,13.521,13.658,14900000.0
2008-09-01 10:00:00,13.697,13.784,13.553,13.601,13750000.0
2008-09-01 10:30:00,13.7,13.728,13.496,13.597,12600000.0
2008-09-01 11:00:00,13.603,13.691,13.48,13.652,12450000.0
2008-09-01 11:30:00,13.58,13.759,13.456,13.483,11300000.0
2008-09-01 12:00:00,13.585,13.714,13.461,13.594,12300000.0
2008-09-01 12:30:00,13.575,13.683,13.448,13.538,12700000.0
2008-09-01 13:00:00,13.484,13.648,13.39,13.519,13650000.0
2008-09-01 13:30:00,13.452,13.619,13.401,13.56,13000000.0
2008-09-01 14:00:00,13.555,13.611,13.396,13.475,11500000.0
2008-09-01 14:30:00,13.495,13.608,13.383,13.55,12700000.0
2008-09-01 15:00:00,13.464,13.576,13.316,13.425,13250000.0
2008-09-01 15:30:00,13.385,13.575,13.315,13.504,12900000.0
2008-09-01 16:00:00,13.372,13.512,13.221,13.336,12300000.0
2008-09-01 16:30:00,13.411,13.456,13.233,13.326,13800000.0
2008-09-01 17:00:00,13.246,13.491,13.236,13.329,13100000.0
2008-09-01 17:30:00,13.413,13.524,13.263,13.5,13600000.0
2008-09-01 18:00:00,13.372,13.503,13.306,13.411,10400000.0
2008-09-01 18:30:00,13.433,13.529,13.286,13.362,12700000.0
2008-09-01 19:00:00,13.375,13.48,13.227,13.269,11000000.0
2008-09-01 19:30:00,13.401,13.46,13.24,13.387,4500000.0
2008-09-01 20:00:00,13.284,13.435,13.236,13.368,9000000.0
2008-09-01 20:30:00,13.344,13.451,13.222,13.309,8900000.0
2008-09-01 21:00:00,13.354,13.472,13.259,13.41,6250000.0
2008-09-01 21:30:00,13.387,13.441,13.258,13.314,4800000.0
2008-09-01 22:00:00,13.386,13.443,13.239,13.335,5050000.0
2008-09-01 22:30:00,13.321,13.459,13.25,13.34,6200000.0
2008-09-01 23:00:00,13.264,13.471,13.25,13.352,5350000.0
2008-09-01 23:30:00,13.272,13.459,13.249,13.371,4050000.0
2008-09-02 00:00:00,13.401,13.47,13.208,13.267,12550000.0
2008-09-02 00:30:00,13.371,13.43,13.173,13.313,13150000.0
2008-09-02 01:00:00,13.313,13.421,13.212,13.318,12650000.0
2008-09-02 01:30:00,13.355,13.426,13.185,13.232,12900000.0
2008-09-02 02:00:00,13.375,13.441,13.184,13.346,13800000.0
2008-09-02 02:30:00,13.268,13.384,13.141,13.272,12750000.0
2008-09-02 03:00:00,13.272,13.375,13.167,13.223,12100000.0
2008-09-02 03:30:00,13.287,13.4,13.178,13.269,10050000.0
2008-09-02 04:00:00,13.281,13.395,13.159,13.218,7700000.0
2008-09-02 04:30:00,13.31,13.394,13.191,13.274,8700000.0
2008-09-02 05:00:00,13.322,13.416,13.182,13.259,10050000.0
2008-09-02 05:30:00,13.241,13.407,13.184,13.314,4050000.0
2008-09-02 06:00:00,13.296,13.359,13.156,13.205,10700000.0
2008-09-02 06:30:00,13.229,13.378,13.154,13.26,12000000.0
2008-09-02 07:00:00,13.276,13.395,13.162,13.322,12800000.0
2008-09-02 07:30:00,13.326,13.399,13.163,13.2,12850000.0
2008-09-02 08:00:00,13.198,13.332,13.108,13.154,12200000.0
2008-09-02 08:30:00,13.134,13.281,13.028,13.125,13300000.0
2008-09-02 09:00:00,13.159,13.208,12.961,13.024,17550000.0
2008-09-02 09:30:00,13.0,13.113,12.854,13.009,14900000.0
2008-09-02 10:00:00,13.032,13.114,12.878,12.971,13750000.0
2008-09-02 10:30:00,13.086,13.223,12.947,13.063,13450000.0
2008-09-02 11:00:00,13.063,13.199,12.919,13.061,13900000.0
2008-09-02 11:30:00,12.983,13.181,12.904,12.951,14000000.0
2008-09-02 12:00:00,13.043,13.226,12.989,13.144,13250000.0
2008-09-02 12:30:00,13.116,13.271,13.029,13.102,12700000.0
2008-09-02 13:00:00,13.025,13.224,12.982,13.12,13650000.0
2008-09-02 13:30:00,13.053,13.263,12.974,13.154,13400000.0
2008-09-02 14:00:00,13.054,13.193,12.652,12.665,12950000.0
2008-09-02 14:30:00,12.764,12.849,12.371,12.566,13050000.0
2008-09-02 15:00:00,12.446,12.584,12.328,12.473,13250000.0
2008-09-02 15:30:00,12.424,12.606,12.383,12.533,13350000.0
2008-09-02 16:00:00,12.44,12.737,12.44,12.557,12850000.0
2008-09-02 16:30:00,12.645,12.784,12.557,12.655,13800000.0
2008-09-02 17:00:00,12.588,12.759,12.544,12.665,13500000.0
2008-09-02 17:30:00,12.691,12.767,12.541,12.616,14750000.0
2008-09-02 18:00:00,12.619,12.878,12.553,12.795,13650000.0
2008-09-02 18:30:00,12.854,13.144,12.71,12.978,14150000.0
2008-09-02 19:00:00,13.014,13.182,12.866,12.88,13650000.0
2008-09-02 19:30:00,13.049,13.132,12.858,13.054,13100000.0
2008-09-02 20:00:00,12.968,13.144,12.858,13.018,13400000.0
2008-09-02 20:30:00,12.974,13.089,12.903,12.959,11450000.0
2008-09-02 21:00:00,13.035,13.148,12.895,13.005,12000000.0
2008-09-02 21:30:00,13.04,13.104,12.869,13.018,10050000.0
2008-09-02 22:00:00,13.03,13.11,12.865,12.947,9050000.0
2008-09-02 22:30:00,12.961,13.066,12.868,12.957,9500000.0
2008-09-02 23:00:00,12.904,13.052,12.842,12.864,3900000.0
2008-09-02 23:30:00,12.892,13.037,12.873,12.885,4000000.0
2008-09-03 00:00:00,13.012,13.098,12.849,13.013,16150000.0
2008-09-03 00:30:00,12.969,13.126,12.893,13.008,12550000.0
2008-09-03 01:00:00,13.034,13.101,12.912,13.011,13700000.0
2008-09-03 01:30:00,13.081,13.139,12.919,13.037,12200000.0
2008-09-03 02:00:00,13.037,13.107,12.871,13.035,13200000.0
2008-09-03 02:30:00,12.978,13.082,12.885,12.973,11800000.0
2008-09-03 03:00:00,12.976,13.097,12.865,12.958,11550000.0
2008-09-03 03:30:00,13.022,13.09,12.893,13.011,9800000.0
2008-09-03 04:00:00,13.025,13.121,12.903,12.94,4350000.0
2008-09-03 04:30:00,12.984,13.125,12.928,12.956,6350000.0
2008-09-03 05:00:00,13.019,13.101,12.9,13.016,7200000.0
2008-09-03 05:30:00,12.967,13.103,12.925,13.052,7200000.0
2008-09-03 06:00:00,13.009,13.093,12.822,12.853,12050000.0
2008-09-03 06:30:00,12.885,13.058,12.762,12.831,14300000.0
2008-09-03 07:00:00,12.935,12.991,12.764,12.979,12350000.0
2008-09-03 07:30:00,12.962,13.013,12.751,12.786,11550000.0
2008-09-03 08:00:00,12.801,13.03,12.761,12.88,12200000.0
2008-09-03 08:30:00,12.825,13.037,12.757,12.866,12900000.0
2008-09-03 09:00:00,12.86,12.943,12.546,12.61,17550000.0
2008-09-03 09:30:00,12.619,12.807,12.535,12.672,14900000.0
2008-09-03 10:00:00,12.678,12.685,12.404,12.511,13750000.0
2008-09-03 10:30:00,12.625,12.758,12.5,12.63,13450000.0
2008-09-03 11:00:00,12.642,12.744,12.496,12.709,13900000.0
2008-09-03 11:30:00,12.616,12.746,12.526,12.574,14000000.0
2008-09-03 12:00:00,12.646,12.815,12.601,12.68,13250000.0
2008-09-03 12:30:00,12.628,12.805,12.578,12.68,12150000.0
2008-09-03 13:00:00,12.636,12.909,12.601,12.798,13650000.0
2008-09-03 13:30:00,12.757,12.872,12.607,12.788,13400000.0
2008-09-03 14:00:00,12.76,13.004,12.63,12.892,12950000.0
2008-09-03 14:30:00,12.971,13.03,12.772,12.941,13050000.0
2008-09-03 15:00:00,12.866,12.984,12.683,12.794,13250000.0
2008-09-03 15:30:00,12.758,12.974,12.697,12.862,13350000.0
2008-09-03 16:00:00,12.775,12.965,12.696,12.77,12850000.0
2008-09-03 16:30:00,12.868,12.898,12.627,12.706,13800000.0
2008-09-03 17:00:00,12.612,12.803,12.552,12.658,13500000.0
2008-09-03 17:30:00,12.699,12.935,12.537,12.764,14750000.0
2008-09-03 18:00:00,12.787,12.913,12.69,12.779,13650000.0
2008-09-03 18:30:00,12.828,12.931,12.661,12.812,14050000.0
2008-09-03 19:00:00,12.827,12.935,12.681,12.75,13650000.0
2008-09-03 19:30:00,12.901,12.93,12.726,12.885,12750000.0
2008-09-03 20:00:00,12.809,12.922,12.717,12.848,11450000.0
2008-09-03 20:30:00,12.824,12.9,12.689,12.772,10000000.0
2008-09-03 21:00:00,12.829,12.926,12.716,12.839,9750000.0
2008-09-03 21:30:00,12.871,12.941,12.73,12.853,10450000.0
2008-09-03 22:00:00,12.885,12.91,12.694,12.778,7700000.0
2008-09-03 22:30:00,12.812,12.892,12.691,12.785,7350000.0
2008-09-03 23:00:00,12.742,12.879,12.715,12.798,4500000.0
2008-09-03 23:30:00,12.742,12.934,12.723,12.787,4250000.0
2008-09-04 00:00:00,12.857,12.961,12.71,12.837,14500000.0
2008-09-04 00:30:00,12.777,12.913,12.698,12.819,12950000.0
2008-09-04 01:00:00,12.843,12.909,12.687,12.792,10200000.0
2008-09-04 01:30:00,12.816,12.983,12.709,12.875,11150000.0
2008-09-04 02:00:00,12.941,13.002,12.799,12.923,13200000.0
2008-09-04 02:30:00,12.868,12.96,12.759,12.862,10650000.0
2008-09-04 03:00:00,12.856,12.951,12.699,12.823,11650000.0
2008-09-04 03:30:00,12.886,12.962,12.717,12.823,12300000.0
2008-09-04 04:00:00,12.838,12.908,12.697,12.697,8400000.0
2008-09-04 04:30:00,12.766,12.903,12.693,12.781,9700000.0
2008-09-04 05:00:00,12.791,12.891,12.695,12.747,10500000.0
2008-09-04 05:30:00,12.686,12.86,12.666,12.797,10100000.0
2008-09-04 06:00:00,12.788,12.865,12.619,12.728,11800000.0
2008-09-04 06:30:00,12.769,12.94,12.637,12.676,13550000.0
2008-09-04 07:00:00,12.744,12.854,12.644,12.797,13250000.0
2008-09-04 07:30:00,12.777,12.851,12.63,12.721,11800000.0
2008-09-04 08:00:00,12.711,12.924,12.699,12.797,12200000.0
2008-09-04 08:30:00,12.79,12.941,12.694,12.831,13300000.0
2008-09-04 09:00:00,12.84,13.04,12.75,12.94,17550000.0
2008-09-04 09:30:00,12.948,13.085,12.825,12.992,14900000.0
2008-09-04 10:00:00,13.025,13.181,12.9,12.98,13750000.0
2008-09-04 10:30:00,13.093,13.198,12.905,13.053,13450000.0
2008-09-04 11:00:00,13.031,13.157,12.945,13.113,13900000.0
2008-09-04 11:30:00,13.029,13.142,12.911,12.966,14000000.0
2008-09-04 12:00:00,13.012,13.088,12.755,12.87,13250000.0
2008-09-04 12:30:00,12.891,12.999,12.783,12.861,12700000.0
2008-09-04 13:00:00,12.809,13.04,12.778,12.898,13650000.0
2008-09-04 13:30:00,12.81,13.012,12.783,12.969,13400000.0
2008-09-04 14:00:00,12.977,13.113,12.84,12.95,12950000.0
2008-09-04 14:30:00,12.957,13.089,12.84,13.046,13050000.0
2008-09-04 15:00:00,12.953,13.087,12.861,12.92,13250000.0
2008-09-04 15:30:00,12.912,13.021,12.758,12.894,13350000.0
2008-09-04 16:00:00,12.79,12.939,12.745,12.816,12850000.0
2008-09-04 16:30:00,12.87,12.943,12.598,12.673,13800000.0
2008-09-04 17:00:00,12.641,12.849,12.465,12.609,13500000.0
2008-09-04 17:30:00,12.663,12.812,12.557,12.664,14750000.0
2008-09-04 18:00:00,12.671,12.957,12.618,12.755,13650000.0
2008-09-04 18:30:00,12.801,12.891,12.658,12.718,14050000.0
2008-09-04 19:00:00,12.74,12.879,12.618,12.705,13650000.0
2008-09-04 19:30:00,12.834,12.929,12.693,12.873,12600000.0
2008-09-04 20:00:00,12.761,12.886,12.607,12.763,12200000.0
2008-09-04 20:30:00,12.725,12.869,12.64,12.702,11500000.0
2008-09-04 21:00:00,12.768,12.83,12.633,12.761,10950000.0
2008-09-04 21:30:00,12.777,12.839,12.627,12.784,10250000.0
2008-09-04 22:00:00,12.76,12.819,12.594,12.718,9450000.0
2008-09-04 22:30:00,12.696,12.809,12.584,12.698,6450000.0
2008-09-04 23:00:00,12.625,12.776,12.579,12.658,5350000.0
2008-09-04 23:30:00,12.602,12.734,12.58,12.705,4350000.0
2008-09-05 00:00:00,12.77,12.77,12.468,12.556,17100000.0
2008-09-05 00:30:00,12.514,12.697,12.442,12.574,12450000.0
2008-09-05 01:00:00,12.647,12.737,12.468,12.553,13300000.0
2008-09-05 01:30:00,12.569,12.683,12.423,12.505,12350000.0
2008-09-05 02:00:00,12.599,12.715,12.468,12.649,12300000.0
2008-09-05 02:30:00,12.592,12.731,12.501,12.576,12150000.0
2008-09-05 03:00:00,12.578,12.712,12.483,12.531,12800000.0
2008-09-05 03:30:00,12.622,12.703,12.514,12.668,10050000.0
2008-09-05 04:00:00,12.628,12.728,12.536,12.561,6150000.0
2008-09-05 04:30:00,12.623,12.716,12.525,12.682,9850000.0
2008-09-05 05:00:00,12.64,12.751,12.552,12.637,11900000.0
2008-09-05 05:30:00,12.577,12.725,12.546,12.653,9350000.0
2008-09-05 06:00:00,12.646,12.742,12.523,12.601,11700000.0
2008-09-05 06:30:00,12.598,12.779,12.53,12.643,13050000.0
2008-09-05 07:00:00,12.724,12.84,12.607,12.725,12900000.0
2008-09-05 07:30:00,12.781,12.867,12.598,12.661,12750000.0
2008-09-05 08:00:00,12.667,12.843,12.59,12.684,11100000.0
2008-09-05 08:30:00,12.654,12.794,12.525,12.722,13300000.0
2008-09-05 09:00:00,12.743,12.846,12.577,12.646,17550000.0
2008-09-05 09:30:00,12.669,12.766,12.563,12.669,14900000.0
2008-09-05 10:00:00,12.695,12.754,12.458,12.476,13750000.0
2008-09-05 10:30:00,12.625,12.684,12.436,12.59,13450000.0
2008-09-05 11:00:00,12.571,12.745,12.502,12.689,13900000.0
2008-09-05 11:30:00,12.607,12.776,12.533,12.543,14000000.0
2008-09-05 12:00:00,12.596,12.739,12.497,12.611,13250000.0
2008-09-05 12:30:00,12.618,12.778,12.512,12.601,12700000.0
2008-09-05 13:00:00,12.551,12.745,12.475,12.669,13650000.0
2008-09-05 13:30:00,12.589,12.763,12.525,12.738,13400000.0
2008-09-05 14:00:00,12.644,12.754,12.522,12.605,12950000.0
2008-09-05 14:30:00,12.591,13.067,12.591,12.977,13050000.0
2008-09-05 15:00:00,12.907,13.021,12.712,12.801,13250000.0
2008-09-05 15:30:00,12.785,12.944,12.662,12.829,13350000.0
2008-09-05 16:00:00,12.702,12.854,12.53,12.574,12850000.0
2008-09-05 16:30:00,12.621,12.742,12.509,12.634,13800000.0
2008-09-05 17:00:00,12.546,12.754,12.505,12.572,13500000.0
2008-09-05 17:30:00,12.615,12.67,12.146,12.303,14750000.0
2008-09-05 18:00:00,12.346,12.45,12.101,12.196,13650000.0
2008-09-05 18:30:00,12.243,12.243,11.96,12.064,14000000.0
2008-09-05 19:00:00,12.076,12.245,11.987,12.086,13650000.0
2008-09-05 19:30:00,12.227,12.229,11.967,12.184,13100000.0
2008-09-05 20:00:00,12.089,12.242,11.958,12.126,12700000.0
2008-09-05 20:30:00,12.097,12.228,11.994,12.13,11200000.0
2008-09-05 21:00:00,12.138,12.294,12.041,12.174,9400000.0
2008-09-05 21:30:00,12.208,12.255,12.018,12.211,9500000.0
2008-09-05 22:00:00,12.195,12.238,12.021,12.115,9600000.0
2008-09-05 22:30:00,12.126,12.29,12.007,12.139,9250000.0
2008-09-07 23:00:00,12.084,12.235,12.057,12.119,3600000.0
2008-09-07 23:30:00,12.082,12.218,12.032,12.181,4700000.0
2008-09-08 00:00:00,12.283,12.622,12.172,12.315,17250000.0
2008-09-08 00:30:00,12.28,12.443,12.213,12.301,12600000.0
2008-09-08 01:00:00,12.419,12.491,12.247,12.381,12000000.0
2008-09-08 01:30:00,12.414,12.542,12.295,12.446,12500000.0
2008-09-08 02:00:00,12.431,12.644,12.318,12.603,13050000.0
2008-09-08 02:30:00,12.562,12.682,12.463,12.636,12900000.0
2008-09-08 03:00:00,12.558,12.748,12.453,12.528,11400000.0
2008-09-08 03:30:00,12.62,12.715,12.491,12.662,16150000.0
2008-09-08 04:00:00,12.586,12.725,12.497,12.501,12100000.0
2008-09-08 04:30:00,12.6,12.686,12.422,12.432,10250000.0
2008-09-08 05:00:00,12.541,12.658,12.385,12.468,11350000.0
2008-09-08 05:30:00,12.534,12.665,12.389,12.56,10900000.0
2008-09-08 06:00:00,12.55,12.646,12.417,12.606,11250000.0
2008-09-08 06:30:00,12.548,12.626,12.391,12.549,12950000.0
2008-09-08 07:00:00,12.497,12.622,12.419,12.505,12800000.0
2008-09-08 07:30:00,12.55,12.672,12.397,12.526,13400000.0
2008-09-08 08:00:00,12.623,12.635,12.394,12.567,13100000.0
2008-09-08 08:30:00,12.433,12.612,12.37,12.474,13650000.0
2008-09-08 09:00:00,12.446,12.599,12.356,12.57,13650000.0
2008-09-08 09:30:00,12.475,12.606,12.356,12.456,13650000.0
2008-09-08 10:00:00,12.426,12.54,12.248,12.384,14750000.0
2008-09-08 10:30:00,12.342,12.49,12.243,12.243,13500000.0
2008-09-08 11:00:00,12.303,12.441,12.195,12.324,13800000.0
2008-09-08 11:30:00,12.242,12.389,12.156,12.246,12850000.0
2008-09-08 12:00:00,12.371,12.389,12.132,12.231,13350000.0
2008-09-08 12:30:00,12.241,12.397,12.19,12.28,13250000.0
2008-09-08 13:00:00,12.371,12.44,12.216,12.332,13050000.0
2008-09-08 13:30:00,12.26,12.509,12.233,12.419,12950000.0
2008-09-08 14:00:00,12.507,12.588,12.317,12.397,13400000.0
2008-09-08 14:30:00,12.478,12.545,12.305,12.401,13650000.0
2008-09-08 15:00:00,12.462,12.573,12.323,12.402,12700000.0
2008-09-08 15:30:00,12.441,12.565,12.144,12.205,13250000.0
2008-09-08 16:00:00,12.134,12.378,12.127,12.295,14000000.0
2008-09-08 16:30:00,12.367,12.461,12.219,12.321,13900000.0
2008-09-08 17:00:00,12.326,12.442,12.175,12.3,13450000.0
2008-09-08 17:30:00,12.166,12.323,11.781,11.923,13750000.0
2008-09-08 18:00:00,11.894,12.027,11.778,11.897,14900000.0
2008-09-08 18:30:00,11.897,11.995,11.741,11.97,17550000.0
2008-09-08 19:00:00,11.942,12.086,11.803,11.876,13300000.0
2008-09-08 19:30:00,11.895,12.01,11.763,11.846,12200000.0
2008-09-08 20:00:00,11.855,12.081,11.825,11.949,12100000.0
2008-09-08 20:30:00,12.005,12.067,11.83,11.96,11450000.0
2008-09-08 21:00:00,11.902,12.119,11.831,11.941,10750000.0
2008-09-08 21:30:00,11.899,12.074,11.844,11.972,10450000.0
2008-09-08 22:00:00,11.997,12.075,11.898,11.98,6700000.0
2008-09-08 22:30:00,11.997,12.09,11.894,11.982,10000000.0
2008-09-08 23:00:00,11.926,12.04,11.863,11.913,4700000.0
2008-09-08 23:30:00,11.881,12.037,11.881,11.997,1900000.0
2008-09-09 00:00:00,11.983,12.134,11.876,12.08,9550000.0
2008-09-09 00:30:00,12.011,12.158,11.912,12.026,10550000.0
2008-09-09 01:00:00,12.012,12.138,11.934,12.039,12650000.0
2008-09-09 01:30:00,12.073,12.093,11.793,12.035,13500000.0
2008-09-09 02:00:00,12.024,12.141,11.915,12.049,11800000.0
2008-09-09 02:30:00,11.994,12.099,11.894,12.027,13300000.0
2008-09-09 03:00:00,11.939,12.054,11.778,11.798,11050000.0
2008-09-09 03:30:00,11.946,12.022,11.802,11.924,10950000.0
2008-09-09 04:00:00,11.974,12.012,11.813,11.846,8700000.0
2008-09-09 04:30:00,11.885,12.027,11.815,11.874,8750000.0
2008-09-09 05:00:00,11.959,12.1,11.85,11.995,13850000.0
2008-09-09 05:30:00,12.015,12.09,11.853,12.041,10600000.0
2008-09-09 06:00:00,12.023,12.104,11.871,11.991,10400000.0
2008-09-09 06:30:00,11.959,12.068,11.814,11.863,12500000.0
2008-09-09 07:00:00,11.883,12.061,11.765,11.847,13000000.0
2008-09-09 07:30:00,11.853,11.865,11.617,11.674,12950000.0
2008-09-09 08:00:00,11.792,11.862,11.635,11.719,12850000.0
2008-09-09 08:30:00,11.689,11.922,11.675,11.842,13650000.0
2008-09-09 09:00:00,11.839,11.953,11.718,11.937,14000000.0
2008-09-09 09:30:00,11.878,12.012,11.788,11.864,13650000.0
2008-09-09 10:00:00,11.853,12.001,11.755,11.874,13600000.0
2008-09-09 10:30:00,11.828,11.966,11.715,11.74,13500000.0
2008-09-09 11:00:00,11.791,12.028,11.742,11.916,13800000.0
2008-09-09 11:30:00,11.847,12.083,11.808,11.915,12850000.0
2008-09-09 12:00:00,12.037,12.181,11.907,12.021,13350000.0
2008-09-09 12:30:00,12.03,12.166,11.891,11.942,13250000.0
2008-09-09 13:00:00,12.045,12.068,11.794,11.903,13050000.0
2008-09-09 13:30:00,11.871,11.987,11.747,11.909,12950000.0
2008-09-09 14:00:00,11.924,11.997,11.785,11.871,13400000.0
2008-09-09 14:30:00,11.97,11.992,11.68,11.743,13650000.0
2008-09-09 15:00:00,11.787,11.957,11.699,11.823,12700000.0
2008-09-09 15:30:00,11.847,11.932,11.422,11.578,13250000.0
2008-09-09 16:00:00,11.515,11.713,11.498,11.569,14000000.0
2008-09-09 16:30:00,11.656,11.74,11.496,11.59,13900000.0
2008-09-09 17:00:00,11.606,11.772,11.472,11.655,13450000.0
2008-09-09 17:30:00,11.533,11.719,11.417,11.544,13750000.0
2008-09-09 18:00:00,11.507,11.689,11.411,11.605,14900000.0
2008-09-09 18:30:00,11.6,11.731,11.499,11.659,17550000.0
2008-09-09 19:00:00,11.631,11.729,11.471,11.515,13300000.0
2008-09-09 19:30:00,11.553,11.707,11.419,11.456,12200000.0
2008-09-09 20:00:00,11.449,11.629,11.409,11.526,13100000.0
2008-09-09 20:30:00,11.516,11.572,11.267,11.462,13050000.0
2008-09-09 21:00:00,11.348,11.518,11.255,11.342,13950000.0
2008-09-09 21:30:00,11.32,11.464,11.146,11.259,13750000.0
2008-09-09 22:00:00,11.266,11.348,11.092,11.092,9400000.0
2008-09-09 22:30:00,11.162,11.325,11.088,11.167,9900000.0
2008-09-09 23:00:00,11.106,11.338,11.094,11.296,5100000.0
2008-09-09 23:30:00,11.061,11.243,11.061,11.198,2550000.0
2008-09-10 00:00:00,11.196,11.324,11.039,11.243,13300000.0
2008-09-10 00:30:00,11.127,11.343,11.073,11.238,12750000.0
2008-09-10 01:00:00,11.22,11.323,11.052,11.158,12950000.0
2008-09-10 01:30:00,11.239,11.243,10.92,11.083,14200000.0
2008-09-10 02:00:00,10.972,11.144,10.813,10.966,12050000.0
2008-09-10 02:30:00,11.004,11.062,10.839,10.997,12850000.0
2008-09-10 03:00:00,10.934,11.174,10.852,11.13,13500000.0
2008-09-10 03:30:00,11.079,11.199,10.95,11.124,13250000.0
2008-09-10 04:00:00,11.105,11.179,10.974,10.983,9100000.0
2008-09-10 04:30:00,11.059,11.176,10.944,11.089,11200000.0
2008-09-10 05:00:00,11.003,11.197,10.922,11.061,15600000.0
2008-09-10 05:30:00,11.105,11.199,10.947,11.168,13500000.0
2008-09-10 06:00:00,11.155,11.176,10.957,11.114,12050000.0
2008-09-10 06:30:00,11.091,11.304,10.994,11.188,13400000.0
2008-09-10 07:00:00,11.151,11.333,11.107,11.243,12700000.0
2008-09-10 07:30:00,11.274,11.354,11.119,11.18,13700000.0
2008-09-10 08:00:00,11.273,11.292,11.014,11.207,12950000.0
2008-09-10 08:30:00,11.082,11.326,11.071,11.219,13650000.0
2008-09-10 09:00:00,11.198,11.343,11.078,11.287,14000000.0
2008-09-10 09:30:00,11.21,11.398,11.146,11.231,13650000.0
2008-09-10 10:00:00,11.191,11.313,11.052,11.205,14750000.0
2008-09-10 10:30:00,11.144,11.268,11.059,11.061,13500000.0
2008-09-10 11:00:00,11.146,11.296,11.035,11.212,13800000.0
2008-09-10 11:30:00,11.151,11.255,11.018,11.118,12850000.0
2008-09-10 12:00:00,11.198,11.267,11.032,11.153,13350000.0
2008-09-10 12:30:00,11.156,11.265,11.055,11.148,13250000.0
2008-09-10 13:00:00,11.217,11.259,11.044,11.19,13050000.0
2008-09-10 13:30:00,11.13,11.331,11.09,11.12,12950000.0
2008-09-10 14:00:00,11.201,11.291,11.01,11.129,13400000.0
2008-09-10 14:30:00,11.22,11.404,11.122,11.213,13650000.0
2008-09-10 15:00:00,11.272,11.573,11.219,11.419,12700000.0
2008-09-10 15:30:00,11.409,11.507,11.269,11.356,13250000.0
2008-09-10 16:00:00,11.289,11.465,11.109,11.151,14000000.0
2008-09-10 16:30:00,11.24,11.31,10.815,10.94,13900000.0
2008-09-10 17:00:00,10.937,11.067,10.688,10.863,13450000.0
2008-09-10 17:30:00,10.73,10.982,10.68,10.802,13750000.0
2008-09-10 18:00:00,10.788,10.931,10.64,10.815,14900000.0
2008-09-10 18:30:00,10.813,11.035,10.706,10.904,17550000.0
2008-09-10 19:00:00,10.883,10.947,10.68,10.729,13300000.0
2008-09-10 19:30:00,10.751,10.905,10.671,10.746,11850000.0
2008-09-10 20:00:00,10.736,10.885,10.548,10.702,13100000.0
2008-09-10 20:30:00,10.705,10.798,10.545,10.693,13050000.0
2008-09-10 21:00:00,10.626,10.791,10.558,10.683,14250000.0
2008-09-10 21:30:00,10.664,10.812,10.536,10.613,12650000.0
2008-09-10 22:00:00,10.673,10.728,10.553,10.571,8750000.0
2008-09-10 22:30:00,10.638,10.737,10.492,10.561,13050000.0
2008-09-10 23:00:00,10.516,10.674,10.446,10.484,5850000.0
2008-09-10 23:30:00,10.471,10.624,10.471,10.481,1850000.0
2008-09-11 00:00:00,10.565,10.673,10.448,10.594,12950000.0
2008-09-11 00:30:00,10.513,10.694,10.461,10.624,12950000.0
2008-09-11 01:00:00,10.573,10.693,10.463,10.578,11450000.0
2008-09-11 01:30:00,10.61,10.69,10.439,10.537,13750000.0
2008-09-11 02:00:00,10.503,10.705,10.409,10.532,12850000.0
2008-09-11 02:30:00,10.596,10.72,10.485,10.654,13300000.0
2008-09-11 03:00:00,10.576,10.71,10.493,10.681,10950000.0
2008-09-11 03:30:00,10.584,10.733,10.533,10.583,11450000.0
2008-09-11 04:00:00,10.624,10.74,10.545,10.592,7150000.0
2008-09-11 04:30:00,10.703,10.779,10.577,10.6,7600000.0
2008-09-11 05:00:00,10.65,10.771,10.55,10.632,7350000.0
2008-09-11 05:30:00,10.701,10.791,10.508,10.709,10250000.0
2008-09-11 06:00:00,10.708,10.787,10.554,10.674,11700000.0
2008-09-11 06:30:00,10.677,10.825,10.571,10.744,12550000.0
2008-09-11 07:00:00,10.667,10.845,10.617,10.711,12350000.0
2008-09-11 07:30:00,10.743,10.797,10.584,10.674,13050000.0
2008-09-11 08:00:00,10.729,10.818,10.603,10.788,13100000.0
2008-09-11 08:30:00,10.642,10.844,10.629,10.708,13650000.0
2008-09-11 09:00:00,10.679,10.868,10.633,10.81,13200000.0
2008-09-11 09:30:00,10.759,10.863,10.569,10.637,13650000.0
2008-09-11 10:00:00,10.578,10.766,10.457,10.644,14750000.0
2008-09-11 10:30:00,10.624,10.694,10.434,10.464,13500000.0
2008-09-11 11:00:00,10.507,10.701,10.452,10.613,13800000.0
2008-09-11 11:30:00,10.518,10.688,10.458,10.506,12850000.0
2008-09-11 12:00:00,10.639,10.732,10.501,10.53,13350000.0
2008-09-11 12:30:00,10.565,10.737,10.51,10.592,13250000.0
2008-09-11 13:00:00,10.685,10.719,10.482,10.67,13050000.0
2008-09-11 13:30:00,10.581,10.731,10.517,10.6,12950000.0
2008-09-11 14:00:00,10.664,10.8,10.534,10.706,13400000.0
2008-09-11 14:30:00,10.804,10.937,10.547,10.688,13650000.0
2008-09-11 15:00:00,10.738,10.905,10.562,10.661,12700000.0
2008-09-11 15:30:00,10.659,10.737,10.367,10.432,13250000.0
2008-09-11 16:00:00,10.352,10.527,10.125,10.391,14000000.0
2008-09-11 16:30:00,10.462,10.482,10.146,10.293,13900000.0
2008-09-11 17:00:00,10.306,10.431,10.164,10.404,13450000.0
2008-09-11 17:30:00,10.267,10.553,10.236,10.471,13750000.0
2008-09-11 18:00:00,10.411,10.636,10.342,10.513,14900000.0
2008-09-11 18:30:00,10.483,10.587,10.353,10.501,17550000.0
2008-09-11 19:00:00,10.48,10.558,10.254,10.362,13300000.0
2008-09-11 19:30:00,10.398,10.577,10.33,10.435,11850000.0
2008-09-11 20:00:00,10.428,10.534,10.311,10.454,12550000.0
2008-09-11 20:30:00,10.445,10.521,10.305,10.444,12400000.0
2008-09-11 21:00:00,10.342,10.551,10.273,10.396,13950000.0
2008-09-11 21:30:00,10.368,10.482,10.278,10.4,12850000.0
2008-09-11 22:00:00,10.415,10.523,10.26,10.376,8250000.0
2008-09-11 22:30:00,10.38,10.538,10.336,10.467,12350000.0
2008-09-11 23:00:00,10.405,10.547,10.37,10.391,6750000.0
2008-09-11 23:30:00,10.391,10.544,10.391,10.401,1450000.0
2008-09-12 00:00:00,10.493,10.644,10.407,10.554,13850000.0
2008-09-12 00:30:00,10.453,10.675,10.392,10.5,11200000.0
2008-09-12 01:00:00,10.511,10.661,10.387,10.562,11000000.0
2008-09-12 01:30:00,10.581,10.704,10.449,10.634,12350000.0
2008-09-12 02:00:00,10.607,10.733,10.525,10.642,12700000.0
2008-09-12 02:30:00,10.584,10.718,10.488,10.615,13100000.0
2008-09-12 03:00:00,10.568,10.699,10.478,10.64,11450000.0
2008-09-12 03:30:00,10.628,10.713,10.489,10.633,11250000.0
2008-09-12 04:00:00,10.637,10.709,10.516,10.525,7450000.0
2008-09-12 04:30:00,10.676,10.74,10.498,10.529,7250000.0
2008-09-12 05:00:00,10.614,10.723,10.518,10.612,8650000.0
2008-09-12 05:30:00,10.694,10.783,10.557,10.724,7850000.0
2008-09-12 06:00:00,10.72,10.819,10.556,10.777,9750000.0
2008-09-12 06:30:00,10.709,10.799,10.567,10.652,12800000.0
2008-09-12 07:00:00,10.656,10.781,10.576,10.664,12300000.0
2008-09-12 07:30:00,10.698,10.833,10.575,10.699,12800000.0
2008-09-12 08:00:00,10.765,10.838,10.637,10.828,12950000.0
2008-09-12 08:30:00,10.671,10.844,10.623,10.735,13650000.0
2008-09-12 09:00:00,10.718,10.916,10.667,10.83,14000000.0
2008-09-12 09:30:00,10.789,10.88,10.6,10.663,13650000.0
2008-09-12 10:00:00,10.616,10.854,10.583,10.782,14750000.0
2008-09-12 10:30:00,10.724,10.88,10.643,10.703,13500000.0
2008-09-12 11:00:00,10.766,10.882,10.665,10.806,13800000.0
2008-09-12 11:30:00,10.769,10.925,10.679,10.679,12850000.0
2008-09-12 12:00:00,10.767,10.881,10.621,10.722,13350000.0
2008-09-12 12:30:00,10.743,10.854,10.647,10.697,13250000.0
2008-09-12 13:00:00,10.779,10.832,10.604,10.754,13050000.0
2008-09-12 13:30:00,10.697,10.832,10.595,10.767,12950000.0
2008-09-12 14:00:00,10.749,10.803,10.491,10.491,13400000.0
2008-09-12 14:30:00,10.56,10.792,10.501,10.606,13650000.0
2008-09-12 15:00:00,10.632,10.724,10.493,10.571,12700000.0
2008-09-12 15:30:00,10.581,10.713,10.488,10.551,13250000.0
2008-09-12 16:00:00,10.455,10.75,10.402,10.645,14000000.0
2008-09-12 16:30:00,10.769,10.812,10.53,10.656,13900000.0
2008-09-12 17:00:00,10.65,10.833,10.55,10.784,13450000.0
2008-09-12 17:30:00,10.668,10.805,10.539,10.684,13750000.0
2008-09-12 18:00:00,10.654,10.719,10.483,10.63,14900000.0
2008-09-12 18:30:00,10.594,10.774,10.506,10.704,17550000.0
2008-09-12 19:00:00,10.693,10.742,10.502,10.614,13300000.0
2008-09-12 19:30:00,10.631,10.734,10.535,10.562,12200000.0
2008-09-12 20:00:00,10.569,10.731,10.49,10.704,12200000.0
2008-09-12 20:30:00,10.699,10.795,10.565,10.7,13050000.0
2008-09-12 21:00:00,10.628,10.872,10.588,10.725,13500000.0
2008-09-12 21:30:00,10.693,10.868,10.64,10.796,13000000.0
2008-09-12 22:00:00,10.811,10.873,10.678,10.71,9700000.0
2008-09-12 22:30:00,10.732,10.865,10.677,10.761,10650000.0
2008-09-14 23:00:00,10.706,10.858,10.702,10.769,2850000.0
2008-09-14 23:30:00,10.671,10.824,10.671,10.681,1850000.0
2008-09-15 00:00:00,10.768,11.065,10.687,10.962,12750000.0
2008-09-15 00:30:00,10.875,11.125,10.83,11.047,12450000.0
2008-09-15 01:00:00,11.025,11.093,10.834,10.915,11250000.0
2008-09-15 01:30:00,10.959,11.109,10.845,10.934,13500000.0
2008-09-15 02:00:00,11.021,11.171,10.871,11.144,13400000.0
2008-09-15 02:30:00,11.1,11.176,10.937,11.018,12600000.0
2008-09-15 03:00:00,11.012,11.14,10.907,11.005,13750000.0
2008-09-15 03:30:00,11.076,11.154,10.911,11.072,13300000.0
2008-09-15 04:00:00,11.104,11.166,10.97,11.001,7950000.0
2008-09-15 04:30:00,11.001,11.191,10.947,10.989,10100000.0
2008-09-15 05:00:00,11.079,11.183,10.961,11.065,12100000.0
2008-09-15 05:30:00,10.984,11.14,10.932,11.099,9200000.0
2008-09-15 06:00:00,11.031,11.14,10.892,10.975,13550000.0
2008-09-15 06:30:00,10.999,11.093,10.84,10.897,14750000.0
2008-09-15 07:00:00,10.97,11.032,10.793,10.973,13050000.0
2008-09-15 07:30:00,10.948,11.098,10.801,10.952,13100000.0
2008-09-15 08:00:00,10.975,11.077,10.86,10.925,12200000.0
2008-09-15 08:30:00,10.903,11.025,10.75,10.869,13300000.0
2008-09-15 09:00:00,10.89,10.995,10.695,10.825,17550000.0
2008-09-15 09:30:00,10.85,11.055,10.739,10.96,14900000.0
2008-09-15 10:00:00,10.968,11.017,10.732,10.768,13750000.0
2008-09-15 10:30:00,10.894,10.952,10.699,10.847,13450000.0
2008-09-15 11:00:00,10.829,10.986,10.732,10.889,13900000.0
2008-09-15 11:30:00,10.804,10.889,10.626,10.626,14000000.0
2008-09-15 12:00:00,10.697,10.899,10.62,10.72,13250000.0
2008-09-15 12:30:00,10.71,10.882,10.64,10.746,12700000.0
2008-09-15 13:00:00,10.697,10.888,10.512,10.621,13650000.0
2008-09-15 13:30:00,10.542,10.691,10.276,10.521,13400000.0
2008-09-15 14:00:00,10.432,10.651,10.371,10.494,12950000.0
2008-09-15 14:30:00,10.583,10.827,10.441,10.818,13050000.0
2008-09-15 15:00:00,10.705,10.892,10.512,10.792,13250000.0
2008-09-15 15:30:00,10.79,10.945,10.607,10.736,13350000.0
2008-09-15 16:00:00,10.618,10.885,10.609,10.705,12850000.0
2008-09-15 16:30:00,10.785,10.856,10.626,10.744,13800000.0
2008-09-15 17:00:00,10.704,10.936,10.69,10.793,13500000.0
2008-09-15 17:30:00,10.856,11.076,10.701,10.915,14750000.0
2008-09-15 18:00:00,10.91,11.082,10.824,10.93,13650000.0
2008-09-15 18:30:00,10.991,11.036,10.765,10.896,14000000.0
2008-09-15 19:00:00,10.91,11.126,10.817,10.898,13650000.0
2008-09-15 19:30:00,11.047,11.05,10.821,10.962,12550000.0
2008-09-15 20:00:00,10.87,11.056,10.786,10.926,13000000.0
2008-09-15 20:30:00,10.919,11.065,10.852,10.949,10100000.0
2008-09-15 21:00:00,10.992,11.087,10.846,11.001,11000000.0
2008-09-15 21:30:00,11.015,11.09,10.875,11.067,10500000.0
2008-09-15 22:00:00,11.04,11.137,10.902,11.075,7550000.0
2008-09-15 22:30:00,11.002,11.109,10.909,10.989,7650000.0
2008-09-15 23:00:00,10.955,11.113,10.915,11.024,5450000.0
2008-09-15 23:30:00,10.942,11.092,10.941,11.061,2350000.0
2008-09-16 00:00:00,11.057,11.123,10.89,11.01,9000000.0
2008-09-16 00:30:00,11.052,11.124,10.875,10.935,11350000.0
2008-09-16 01:00:00,11.014,11.062,10.843,10.906,12950000.0
2008-09-16 01:30:00,10.977,11.043,10.728,10.899,12500000.0
2008-09-16 02:00:00,10.921,10.99,10.682,10.856,13400000.0
2008-09-16 02:30:00,10.795,10.916,10.661,10.729,12500000.0
2008-09-16 03:00:00,10.726,10.892,10.67,10.739,13000000.0
2008-09-16 03:30:00,10.795,10.888,10.643,10.741,13250000.0
2008-09-16 04:00:00,10.765,10.828,10.539,10.636,11400000.0
2008-09-16 04:30:00,10.593,10.798,10.581,10.753,8950000.0
2008-09-16 05:00:00,10.721,10.805,10.562,10.627,10750000.0
2008-09-16 05:30:00,10.649,10.777,10.542,10.679,11900000.0
2008-09-16 06:00:00,10.602,10.72,10.462,10.52,13650000.0
2008-09-16 06:30:00,10.557,10.723,10.483,10.584,14300000.0
2008-09-16 07:00:00,10.625,10.692,10.458,10.638,13050000.0
2008-09-16 07:30:00,10.614,10.741,10.503,10.617,12600000.0
2008-09-16 08:00:00,10.605,10.762,10.54,10.621,12200000.0
2008-09-16 08:30:00,10.566,10.774,10.539,10.69,13300000.0
2008-09-16 09:00:00,10.701,10.798,10.564,10.675,17550000.0
2008-09-16 09:30:00,10.685,10.771,10.57,10.707,13250000.0
2008-09-16 10:00:00,10.74,10.802,10.538,10.714,13750000.0
2008-09-16 10:30:00,10.754,10.852,10.583,10.732,13450000.0
2008-09-16 11:00:00,10.776,10.912,10.665,10.884,13900000.0
2008-09-16 11:30:00,10.802,10.941,10.733,10.739,14000000.0
2008-09-16 12:00:00,10.809,10.989,10.729,10.829,13250000.0
2008-09-16 12:30:00,10.822,10.914,10.694,10.766,12100000.0
2008-09-16 13:00:00,10.716,10.921,10.646,10.867,13200000.0
2008-09-16 13:30:00,10.811,10.97,10.769,10.932,13400000.0
2008-09-16 14:00:00,10.858,11.208,10.772,10.785,12950000.0
2008-09-16 14:30:00,10.861,10.945,10.561,10.702,13050000.0
2008-09-16 15:00:00,10.609,10.714,10.338,10.493,13250000.0
2008-09-16 15:30:00,10.47,10.617,10.369,10.484,13350000.0
2008-09-16 16:00:00,10.38,10.618,10.37,10.473,12850000.0
2008-09-16 16:30:00,10.587,10.633,10.359,10.441,13800000.0
2008-09-16 17:00:00,10.362,10.603,10.362,10.486,13450000.0
2008-09-16 17:30:00,10.513,10.588,10.359,10.436,14750000.0
2008-09-16 18:00:00,10.452,10.599,10.348,10.451,13650000.0
2008-09-16 18:30:00,10.524,10.604,10.333,10.454,13900000.0
2008-09-16 19:00:00,10.454,10.611,10.264,10.313,13350000.0
2008-09-16 19:30:00,10.427,10.614,10.282,10.537,11600000.0
2008-09-16 20:00:00,10.458,10.587,10.264,10.416,13150000.0
2008-09-16 20:30:00,10.397,10.528,10.282,10.383,13200000.0
2008-09-16 21:00:00,10.467,10.532,10.296,10.415,12350000.0
2008-09-16 21:30:00,10.424,10.475,10.243,10.378,12200000.0
2008-09-16 22:00:00,10.414,10.482,10.26,10.391,9500000.0
2008-09-16 22:30:00,10.384,10.48,10.273,10.331,9200000.0
2008-09-16 23:00:00,10.304,10.459,10.244,10.437,6200000.0
2008-09-16 23:30:00,10.302,10.493,10.29,10.31,4400000.0
2008-09-17 00:00:00,10.333,10.491,10.192,10.413,12700000.0
2008-09-17 00:30:00,10.442,10.558,10.302,10.433,11050000.0
2008-09-17 01:00:00,10.469,10.573,10.338,10.442,12000000.0
2008-09-17 01:30:00,10.449,10.608,10.31,10.547,11050000.0
2008-09-17 02:00:00,10.547,10.634,10.372,10.559,13400000.0
2008-09-17 02:30:00,10.509,10.669,10.424,10.528,12400000.0
2008-09-17 03:00:00,10.53,10.715,10.464,10.521,12850000.0
2008-09-17 03:30:00,10.596,10.683,10.419,10.596,13550000.0
2008-09-17 04:00:00,10.603,10.677,10.486,10.503,8150000.0
2008-09-17 04:30:00,10.503,10.693,10.491,10.538,8100000.0
2008-09-17 05:00:00,10.616,10.672,10.454,10.541,12150000.0
2008-09-17 05:30:00,10.51,10.689,10.433,10.552,10300000.0
2008-09-17 06:00:00,10.538,10.675,10.396,10.478,13250000.0
2008-09-17 06:30:00,10.496,10.659,10.401,10.485,14200000.0
2008-09-17 07:00:00,10.571,10.653,10.417,10.596,13050000.0
2008-09-17 07:30:00,10.602,10.669,10.405,10.514,13100000.0
2008-09-17 08:00:00,10.492,10.692,10.444,10.584,12200000.0
2008-09-17 08:30:00,10.56,10.693,10.489,10.633,13300000.0
2008-09-17 09:00:00,10.667,10.778,10.518,10.655,17550000.0
2008-09-17 09:30:00,10.667,10.721,10.465,10.576,14900000.0
2008-09-17 10:00:00,10.606,10.703,10.467,10.587,13750000.0
2008-09-17 10:30:00,10.643,10.698,10.478,10.596,13450000.0
2008-09-17 11:00:00,10.586,10.73,10.499,10.696,13900000.0
2008-09-17 11:30:00,10.601,10.755,10.444,10.473,14000000.0
2008-09-17 12:00:00,10.534,10.654,10.444,10.526,13250000.0
2008-09-17 12:30:00,10.502,10.744,10.452,10.599,12700000.0
2008-09-17 13:00:00,10.542,10.767,10.542,10.702,13650000.0
2008-09-17 13:30:00,10.672,10.794,10.574,10.784,13400000.0
2008-09-17 14:00:00,10.703,10.874,10.611,10.73,12950000.0
2008-09-17 14:30:00,10.816,10.883,10.565,10.762,13050000.0
2008-09-17 15:00:00,10.67,10.874,10.63,10.716,13250000.0
2008-09-17 15:30:00,10.724,11.016,10.676,10.899,13350000.0
2008-09-17 16:00:00,10.786,11.198,10.786,10.973,12850000.0
2008-09-17 16:30:00,11.088,11.322,10.939,11.037,13800000.0
2008-09-17 17:00:00,10.969,11.267,10.969,11.061,13550000.0
2008-09-17 17:30:00,11.113,11.273,10.99,11.082,14750000.0
2008-09-17 18:00:00,11.091,11.433,11.029,11.299,13650000.0
2008-09-17 18:30:00,11.36,11.374,11.143,11.202,13900000.0
2008-09-17 19:00:00,11.25,11.599,11.129,11.399,13550000.0
2008-09-17 19:30:00,11.459,11.918,11.433,11.918,13600000.0
2008-09-17 20:00:00,11.863,12.031,11.725,11.911,13550000.0
2008-09-17 20:30:00,11.867,12.026,11.669,11.918,13100000.0
2008-09-17 21:00:00,11.874,11.991,11.681,11.831,13050000.0
2008-09-17 21:30:00,11.793,12.063,11.747,12.059,11500000.0
2008-09-17 22:00:00,12.055,12.055,11.78,11.937,10550000.0
2008-09-17 22:30:00,11.9,12.014,11.763,11.816,11050000.0
2008-09-17 23:00:00,11.81,12.058,11.781,11.913,6150000.0
2008-09-17 23:30:00,11.862,11.994,11.85,11.856,2650000.0
2008-09-18 00:00:00,11.96,12.168,11.799,12.111,12600000.0
2008-09-18 00:30:00,12.132,12.171,11.937,11.993,12450000.0
2008-09-18 01:00:00,12.065,12.142,11.835,12.058,12550000.0
2008-09-18 01:30:00,12.068,12.156,11.868,11.977,11300000.0
2008-09-18 02:00:00,12.08,12.38,11.915,12.277,13150000.0
2008-09-18 02:30:00,12.263,12.486,12.156,12.338,12750000.0
2008-09-18 03:00:00,12.374,12.451,12.119,12.151,13550000.0
2008-09-18 03:30:00,12.232,12.425,12.144,12.302,13200000.0
2008-09-18 04:00:00,12.292,12.325,12.044,12.044,10750000.0
2008-09-18 04:30:00,12.07,12.222,11.988,12.034,12300000.0
2008-09-18 05:00:00,12.068,12.159,11.783,11.898,15900000.0
2008-09-18 05:30:00,11.937,12.058,11.844,11.944,13150000.0
2008-09-18 06:00:00,11.941,12.017,11.786,11.847,13250000.0
2008-09-18 06:30:00,11.847,11.913,11.55,11.735,14500000.0
2008-09-18 07:00:00,11.837,11.883,11.66,11.823,13050000.0
2008-09-18 07:30:00,11.823,12.032,11.663,11.837,13100000.0
2008-09-18 08:00:00,11.816,12.094,11.786,11.894,12200000.0
2008-09-18 08:30:00,11.907,12.071,11.834,12.0,13300000.0
2008-09-18 09:00:00,12.031,12.065,11.748,11.963,17550000.0
2008-09-18 09:30:00,11.975,12.375,11.826,12.335,14900000.0
2008-09-18 10:00:00,12.388,12.636,12.238,12.501,13750000.0
2008-09-18 10:30:00,12.586,12.603,12.29,12.359,13450000.0
2008-09-18 11:00:00,12.336,12.469,12.136,12.278,13900000.0
2008-09-18 11:30:00,12.205,12.468,12.041,12.331,14000000.0
2008-09-18 12:00:00,12.405,12.643,12.336,12.445,13250000.0
2008-09-18 12:30:00,12.477,12.935,12.403,12.797,12700000.0
2008-09-18 13:00:00,12.724,12.898,12.587,12.806,13650000.0
2008-09-18 13:30:00,12.667,12.924,12.607,12.652,13400000.0
2008-09-18 14:00:00,12.747,12.85,12.571,12.577,12950000.0
2008-09-18 14:30:00,12.594,12.744,12.41,12.687,13050000.0
2008-09-18 15:00:00,12.594,12.712,12.225,12.318,13250000.0
2008-09-18 15:30:00,12.288,12.747,12.288,12.375,13350000.0
2008-09-18 16:00:00,12.242,12.482,12.019,12.019,12850000.0
2008-09-18 16:30:00,12.103,12.314,11.914,12.112,13800000.0
2008-09-18 17:00:00,12.035,12.409,12.018,12.204,13500000.0
2008-09-18 17:30:00,12.255,12.365,12.049,12.196,14750000.0
2008-09-18 18:00:00,12.218,12.31,12.096,12.179,13650000.0
2008-09-18 18:30:00,12.252,12.796,12.139,12.696,13900000.0
2008-09-18 19:00:00,12.741,12.855,12.414,12.45,13500000.0
2008-09-18 19:30:00,12.499,12.651,12.38,12.544,13350000.0
2008-09-18 20:00:00,12.438,12.676,12.394,12.645,13350000.0
2008-09-18 20:30:00,12.618,12.693,12.465,12.499,12650000.0
2008-09-18 21:00:00,12.554,12.576,11.901,12.001,13450000.0
2008-09-18 21:30:00,11.922,12.015,11.491,11.765,12350000.0
2008-09-18 22:00:00,11.763,11.952,11.61,11.797,11800000.0
2008-09-18 22:30:00,11.735,11.855,11.607,11.745,11950000.0
2008-09-18 23:00:00,11.687,11.875,11.665,11.739,6600000.0
2008-09-18 23:30:00,11.702,11.853,11.69,11.828,4750000.0
2008-09-19 00:00:00,11.819,12.037,11.701,11.804,13450000.0
2008-09-19 00:30:00,11.854,11.902,11.657,11.778,13400000.0
2008-09-19 01:00:00,11.824,11.991,11.702,11.877,12600000.0
2008-09-19 01:30:00,11.939,12.053,11.777,11.892,10950000.0
2008-09-19 02:00:00,12.005,12.036,11.735,11.912,12600000.0
2008-09-19 02:30:00,11.794,12.144,11.705,11.917,12700000.0
2008-09-19 03:00:00,11.967,12.116,11.882,11.93,13150000.0
2008-09-19 03:30:00,12.015,12.161,11.896,12.006,11250000.0
2008-09-19 04:00:00,12.049,12.126,11.819,11.848,11750000.0
2008-09-19 04:30:00,11.871,12.05,11.745,11.8,14350000.0
2008-09-19 05:00:00,11.856,12.007,11.76,11.905,12700000.0
2008-09-19 05:30:00,11.806,12.038,11.769,11.889,10500000.0
2008-09-19 06:00:00,11.935,12.071,11.81,11.938,12550000.0
2008-09-19 06:30:00,11.974,12.11,11.873,11.917,14600000.0
2008-09-19 07:00:00,12.003,12.11,11.876,12.066,12050000.0
2008-09-19 07:30:00,12.016,12.113,11.811,11.933,13100000.0
2008-09-19 08:00:00,11.962,12.152,11.822,11.822,12200000.0
2008-09-19 08:30:00,11.788,12.117,11.787,12.077,13300000.0
2008-09-19 09:00:00,12.097,12.133,11.785,11.87,17550000.0
2008-09-19 09:30:00,11.844,12.015,11.627,11.747,14900000.0
2008-09-19 10:00:00,11.779,11.887,11.585,11.679,13750000.0
2008-09-19 10:30:00,11.751,11.888,11.591,11.707,13450000.0
2008-09-19 11:00:00,11.725,12.021,11.648,11.979,13900000.0
2008-09-19 11:30:00,11.882,12.013,11.709,11.789,14000000.0
2008-09-19 12:00:00,11.862,12.1,11.742,11.977,13250000.0
2008-09-19 12:30:00,11.955,12.099,11.862,11.966,12700000.0
2008-09-19 13:00:00,11.903,12.133,11.834,12.071,13650000.0
2008-09-19 13:30:00,11.983,12.145,11.798,11.935,13400000.0
2008-09-19 14:00:00,11.832,12.374,11.81,12.258,12950000.0
2008-09-19 14:30:00,12.328,12.478,11.959,12.172,13050000.0
2008-09-19 15:00:00,12.109,12.569,12.059,12.481,13250000.0
2008-09-19 15:30:00,12.43,12.523,12.234,12.321,13350000.0
2008-09-19 16:00:00,12.242,12.425,12.027,12.134,12850000.0
2008-09-19 16:30:00,12.224,12.347,12.079,12.245,13800000.0
2008-09-19 17:00:00,12.175,12.341,12.032,12.215,13500000.0
2008-09-19 17:30:00,12.252,12.373,12.135,12.182,14750000.0
2008-09-19 18:00:00,12.224,12.384,12.123,12.26,13650000.0
2008-09-19 18:30:00,12.318,12.398,12.166,12.232,13900000.0
2008-09-19 19:00:00,12.252,12.431,12.149,12.201,13650000.0
2008-09-19 19:30:00,12.283,12.365,12.128,12.263,11900000.0
2008-09-19 20:00:00,12.164,12.379,12.1,12.33,11850000.0
2008-09-19 20:30:00,12.303,12.465,12.234,12.32,11400000.0
2008-09-19 21:00:00,12.362,12.553,12.284,12.44,11100000.0
2008-09-19 21:30:00,12.461,12.584,12.349,12.521,11850000.0
2008-09-19 22:00:00,12.493,12.54,12.335,12.468,11300000.0
2008-09-19 22:30:00,12.44,12.574,12.342,12.488,9450000.0
2008-09-21 23:00:00,12.414,12.541,12.396,12.463,2300000.0
2008-09-21 23:30:00,12.412,12.56,12.4,12.551,2900000.0
2008-09-22 00:00:00,12.441,12.721,12.441,12.622,12300000.0
2008-09-22 00:30:00,12.644,12.787,12.476,12.56,12850000.0
2008-09-22 01:00:00,12.632,12.726,12.478,12.637,13850000.0
2008-09-22 01:30:00,12.664,12.706,12.476,12.609,11400000.0
2008-09-22 02:00:00,12.632,12.706,12.401,12.558,13050000.0
2008-09-22 02:30:00,12.488,12.65,12.416,12.488,10400000.0
2008-09-22 03:00:00,12.498,12.61,12.308,12.375,13000000.0
2008-09-22 03:30:00,12.431,12.566,12.315,12.488,13550000.0
2008-09-22 04:00:00,12.507,12.64,12.385,12.617,11000000.0
2008-09-22 04:30:00,12.425,12.619,12.396,12.545,9350000.0
2008-09-22 05:00:00,12.551,12.644,12.389,12.528,11750000.0
2008-09-22 05:30:00,12.522,12.639,12.426,12.449,8950000.0
2008-09-22 06:00:00,12.524,12.646,12.376,12.478,12600000.0
2008-09-22 06:30:00,12.458,12.612,12.322,12.416,13500000.0
2008-09-22 07:00:00,12.464,12.571,12.27,12.443,11250000.0
2008-09-22 07:30:00,12.455,12.579,12.306,12.435,11600000.0
2008-09-22 08:00:00,12.411,12.58,12.363,12.438,12200000.0
2008-09-22 08:30:00,12.444,12.649,12.391,12.603,13300000.0
2008-09-22 09:00:00,12.599,12.682,12.451,12.579,17200000.0
2008-09-22 09:30:00,12.582,12.882,12.517,12.804,14900000.0
2008-09-22 10:00:00,12.832,12.928,12.695,12.785,13750000.0
2008-09-22 10:30:00,12.835,12.905,12.69,12.788,13450000.0
2008-09-22 11:00:00,12.799,12.953,12.728,12.865,13900000.0
2008-09-22 11:30:00,12.778,12.87,12.673,12.722,14000000.0
2008-09-22 12:00:00,12.792,13.111,12.706,12.983,13250000.0
2008-09-22 12:30:00,12.943,13.084,12.79,12.871,12700000.0
2008-09-22 13:00:00,12.82,12.998,12.735,12.827,13650000.0
2008-09-22 13:30:00,12.717,12.999,12.717,12.901,13400000.0
2008-09-22 14:00:00,12.89,12.977,12.695,12.752,12950000.0
2008-09-22 14:30:00,12.842,12.911,12.638,12.832,13050000.0
2008-09-22 15:00:00,12.735,13.002,12.713,12.893,13250000.0
2008-09-22 15:30:00,12.88,13.397,12.85,13.294,13350000.0
2008-09-22 16:00:00,13.189,13.306,13.07,13.137,12850000.0
2008-09-22 16:30:00,13.227,13.277,13.015,13.107,13800000.0
2008-09-22 17:00:00,13.036,13.347,13.036,13.186,13500000.0
2008-09-22 17:30:00,13.239,13.35,13.11,13.167,14750000.0
2008-09-22 18:00:00,13.181,13.299,13.046,13.192,13650000.0
2008-09-22 18:30:00,13.254,13.358,13.13,13.237,14100000.0
2008-09-22 19:00:00,13.278,13.39,13.141,13.232,13450000.0
2008-09-22 19:30:00,13.336,13.485,13.218,13.327,12950000.0
2008-09-22 20:00:00,13.247,13.42,13.201,13.349,13250000.0
2008-09-22 20:30:00,13.324,13.401,13.183,13.261,13050000.0
2008-09-22 21:00:00,13.268,13.545,13.207,13.461,13200000.0
2008-09-22 21:30:00,13.518,13.574,13.294,13.512,12150000.0
2008-09-22 22:00:00,13.508,13.526,13.241,13.305,11850000.0
2008-09-22 22:30:00,13.343,13.427,13.196,13.297,12000000.0
2008-09-22 23:00:00,13.243,13.393,13.199,13.354,6150000.0
2008-09-22 23:30:00,13.262,13.394,13.25,13.27,3600000.0
2008-09-23 00:00:00,13.279,13.51,13.245,13.365,11850000.0
2008-09-23 00:30:00,13.461,13.514,13.275,13.396,11600000.0
2008-09-23 01:00:00,13.482,13.519,13.297,13.411,12700000.0
2008-09-23 01:30:00,13.465,13.538,13.328,13.395,10200000.0
2008-09-23 02:00:00,13.44,13.595,13.333,13.553,12900000.0
2008-09-23 02:30:00,13.49,13.67,13.429,13.521,11900000.0
2008-09-23 03:00:00,13.52,13.644,13.327,13.387,12950000.0
2008-09-23 03:30:00,13.449,13.586,13.288,13.411,14850000.0
2008-09-23 04:00:00,13.421,13.578,13.294,13.326,11950000.0
2008-09-23 04:30:00,13.376,13.566,13.313,13.334,10900000.0
2008-09-23 05:00:00,13.389,13.478,13.301,13.346,12000000.0
2008-09-23 05:30:00,13.29,13.454,13.194,13.408,11600000.0
2008-09-23 06:00:00,13.344,13.48,13.209,13.277,12700000.0
2008-09-23 06:30:00,13.312,13.486,13.187,13.362,14450000.0
2008-09-23 07:00:00,13.401,13.454,13.202,13.355,13050000.0
2008-09-23 07:30:00,13.345,13.45,13.224,13.264,13100000.0
2008-09-23 08:00:00,13.302,13.432,13.138,13.167,12200000.0
2008-09-23 08:30:00,13.14,13.319,13.007,13.141,13300000.0
2008-09-23 09:00:00,13.167,13.25,12.987,13.134,17550000.0
2008-09-23 09:30:00,13.166,13.316,13.041,13.255,14900000.0
2008-09-23 10:00:00,13.299,13.346,13.081,13.081,13750000.0
2008-09-23 10:30:00,13.225,13.323,12.981,13.239,13450000.0
2008-09-23 11:00:00,13.202,13.39,13.107,13.335,13900000.0
2008-09-23 11:30:00,13.239,13.44,13.149,13.288,14000000.0
2008-09-23 12:00:00,13.372,13.555,13.233,13.325,13250000.0
2008-09-23 12:30:00,13.313,13.434,13.185,13.246,12700000.0
2008-09-23 13:00:00,13.204,13.44,13.107,13.225,13650000.0
2008-09-23 13:30:00,13.134,13.398,13.127,13.329,13400000.0
2008-09-23 14:00:00,13.257,13.357,13.042,13.042,12950000.0
2008-09-23 14:30:00,13.081,13.393,12.951,13.378,13050000.0
2008-09-23 15:00:00,13.279,13.422,13.176,13.333,13250000.0
2008-09-23 15:30:00,13.325,13.48,13.19,13.403,13350000.0
2008-09-23 16:00:00,13.261,13.382,13.1,13.159,12850000.0
2008-09-23 16:30:00,13.232,13.334,13.12,13.21,13800000.0
2008-09-23 17:00:00,13.143,13.374,13.005,13.033,13700000.0
2008-09-23 17:30:00,13.068,13.228,12.949,13.018,14750000.0
2008-09-23 18:00:00,13.037,13.178,12.939,13.064,13650000.0
2008-09-23 18:30:00,13.148,13.148,12.929,12.97,13900000.0
2008-09-23 19:00:00,13.005,13.138,12.842,12.932,13600000.0
2008-09-23 19:30:00,13.063,13.084,12.873,13.055,13050000.0
2008-09-23 20:00:00,12.973,13.235,12.968,13.154,13250000.0
2008-09-23 20:30:00,13.138,13.274,13.049,13.121,13050000.0
2008-09-23 21:00:00,13.2,13.316,13.058,13.256,10900000.0
2008-09-23 21:30:00,13.176,13.308,13.088,13.241,11300000.0
2008-09-23 22:00:00,13.243,13.305,13.07,13.211,9650000.0
2008-09-23 22:30:00,13.171,13.253,13.064,13.135,9650000.0
2008-09-23 23:00:00,13.094,13.267,13.031,13.141,5550000.0
2008-09-23 23:30:00,13.072,13.204,13.06,13.08,4650000.0
2008-09-24 00:00:00,13.181,13.285,12.988,13.073,11950000.0
2008-09-24 00:30:00,13.174,13.21,12.976,13.076,12100000.0
2008-09-24 01:00:00,13.169,13.239,12.991,13.173,13400000.0
2008-09-24 01:30:00,13.16,13.254,13.005,13.057,11400000.0
2008-09-24 02:00:00,13.166,13.263,12.945,13.089,11700000.0
2008-09-24 02:30:00,13.027,13.172,12.941,13.012,11700000.0
2008-09-24 03:00:00,13.024,13.152,12.886,12.993,12850000.0
2008-09-24 03:30:00,13.042,13.179,12.941,13.055,13600000.0
2008-09-24 04:00:00,13.082,13.223,12.949,13.062,7650000.0
2008-09-24 04:30:00,12.983,13.179,12.941,13.038,8150000.0
2008-09-24 05:00:00,13.123,13.194,12.987,13.067,10850000.0
2008-09-24 05:30:00,13.031,13.201,12.976,13.052,7400000.0
2008-09-24 06:00:00,13.059,13.217,12.953,13.023,12300000.0
2008-09-24 06:30:00,13.043,13.21,12.945,13.023,14650000.0
2008-09-24 07:00:00,13.086,13.179,12.945,13.131,13050000.0
2008-09-24 07:30:00,13.091,13.166,12.916,12.985,13100000.0
2008-09-24 08:00:00,13.003,13.171,12.921,13.062,11800000.0
2008-09-24 08:30:00,13.016,13.285,12.96,13.228,13300000.0
2008-09-24 09:00:00,13.235,13.348,13.121,13.194,17550000.0
2008-09-24 09:30:00,13.173,13.384,13.061,13.097,14900000.0
2008-09-24 10:00:00,13.278,13.377,13.072,13.264,13750000.0
2008-09-24 10:30:00,13.351,13.377,13.12,13.252,13450000.0
2008-09-24 11:00:00,13.256,13.355,13.104,13.317,13900000.0
2008-09-24 11:30:00,13.233,13.342,13.097,13.131,14000000.0
2008-09-24 12:00:00,13.231,13.362,13.104,13.272,13250000.0
2008-09-24 12:30:00,13.267,13.376,13.171,13.235,12700000.0
2008-09-24 13:00:00,13.208,13.358,13.092,13.32,13650000.0
2008-09-24 13:30:00,13.248,13.476,13.228,13.367,13400000.0
2008-09-24 14:00:00,13.363,13.498,13.168,13.341,12950000.0
2008-09-24 14:30:00,13.407,13.595,13.3,13.545,13050000.0
2008-09-24 15:00:00,13.459,13.584,13.342,13.439,13250000.0
2008-09-24 15:30:00,13.394,13.536,13.218,13.439,13350000.0
2008-09-24 16:00:00,13.337,13.498,13.192,13.298,12850000.0
2008-09-24 16:30:00,13.384,13.475,13.145,13.219,13800000.0
2008-09-24 17:00:00,13.151,13.314,13.095,13.208,13450000.0
2008-09-24 17:30:00,13.265,13.289,13.039,13.133,14750000.0
2008-09-24 18:00:00,13.175,13.302,12.99,13.104,13650000.0
2008-09-24 18:30:00,13.2,13.384,13.075,13.255,13900000.0
2008-09-24 19:00:00,13.264,13.399,13.124,13.188,13500000.0
2008-09-24 19:30:00,13.316,13.398,13.169,13.297,13200000.0
2008-09-24 20:00:00,13.242,13.374,13.077,13.236,11800000.0
2008-09-24 20:30:00,13.199,13.278,13.057,13.144,11150000.0
2008-09-24 21:00:00,13.131,13.312,13.065,13.179,11650000.0
2008-09-24 21:30:00,13.209,13.274,13.007,13.146,11000000.0
2008-09-24 22:00:00,13.145,13.218,12.994,13.09,10300000.0
2008-09-24 22:30:00,13.121,13.226,12.975,13.105,10100000.0
2008-09-24 23:00:00,13.06,13.249,13.018,13.151,7350000.0
2008-09-24 23:30:00,13.072,13.21,13.06,13.08,3500000.0
2008-09-25 00:00:00,13.066,13.185,12.954,13.033,11400000.0
2008-09-25 00:30:00,13.079,13.215,12.924,13.083,10250000.0
2008-09-25 01:00:00,13.155,13.27,13.009,13.225,9550000.0
2008-09-25 01:30:00,13.188,13.251,13.055,13.218,9800000.0
2008-09-25 02:00:00,13.205,13.247,13.05,13.18,8850000.0
2008-09-25 02:30:00,13.158,13.295,13.06,13.184,10550000.0
2008-09-25 03:00:00,13.204,13.322,13.111,13.193,13350000.0
2008-09-25 03:30:00,13.279,13.311,13.107,13.185,11050000.0
2008-09-25 04:00:00,13.214,13.303,13.071,13.128,6850000.0
2008-09-25 04:30:00,13.143,13.311,13.113,13.193,6200000.0
2008-09-25 05:00:00,13.257,13.383,13.12,13.181,9400000.0
2008-09-25 05:30:00,13.146,13.294,13.081,13.208,9900000.0
2008-09-25 06:00:00,13.172,13.328,13.071,13.143,8600000.0
2008-09-25 06:30:00,13.165,13.333,13.105,13.185,12700000.0
2008-09-25 07:00:00,13.242,13.422,13.134,13.323,11150000.0
2008-09-25 07:30:00,13.346,13.404,13.157,13.196,10450000.0
2008-09-25 08:00:00,13.226,13.358,13.158,13.283,10250000.0
2008-09-25 08:30:00,13.201,13.429,13.15,13.343,13300000.0
2008-09-25 09:00:00,13.365,13.475,13.229,13.327,17550000.0
2008-09-25 09:30:00,13.32,13.437,13.184,13.294,14350000.0
2008-09-25 10:00:00,13.345,13.402,13.169,13.321,13750000.0
2008-09-25 10:30:00,13.37,13.413,13.198,13.274,12900000.0
2008-09-25 11:00:00,13.292,13.478,13.242,13.439,13900000.0
2008-09-25 11:30:00,13.329,13.487,13.267,13.269,14000000.0
2008-09-25 12:00:00,13.343,13.513,13.277,13.339,13250000.0
2008-09-25 12:30:00,13.361,13.471,13.208,13.283,12700000.0
2008-09-25 13:00:00,13.211,13.352,13.084,13.297,13650000.0
2008-09-25 13:30:00,13.227,13.371,13.136,13.332,13400000.0
2008-09-25 14:00:00,13.243,13.438,13.181,13.274,12950000.0
2008-09-25 14:30:00,13.331,13.462,13.261,13.403,13050000.0
2008-09-25 15:00:00,13.337,13.452,13.187,13.322,13250000.0
2008-09-25 15:30:00,13.298,13.533,13.269,13.494,13350000.0
2008-09-25 16:00:00,13.402,13.736,13.135,13.184,12850000.0
2008-09-25 16:30:00,13.284,13.377,13.067,13.227,13800000.0
2008-09-25 17:00:00,13.19,13.344,12.936,13.067,13650000.0
2008-09-25 17:30:00,13.126,13.179,12.908,12.99,14750000.0
2008-09-25 18:00:00,13.031,13.188,12.983,13.076,13650000.0
2008-09-25 18:30:00,13.141,13.236,12.976,12.976,14000000.0
2008-09-25 19:00:00,12.985,13.209,12.909,13.046,13550000.0
2008-09-25 19:30:00,13.065,13.198,13.0,13.159,12350000.0
2008-09-25 20:00:00,13.079,13.228,12.987,13.186,11500000.0
2008-09-25 20:30:00,13.138,13.207,12.986,13.137,11900000.0
2008-09-25 21:00:00,13.116,13.228,12.973,13.108,9950000.0
2008-09-25 21:30:00,13.042,13.209,12.985,13.164,10200000.0
2008-09-25 22:00:00,13.167,13.231,13.006,13.14,10100000.0
2008-09-25 22:30:00,13.081,13.219,12.998,13.07,8500000.0
2008-09-25 23:00:00,13.058,13.182,13.003,13.1,5350000.0
2008-09-25 23:30:00,13.022,13.154,13.01,13.03,3600000.0
2008-09-26 00:00:00,13.144,13.232,13.024,13.12,9700000.0
2008-09-26 00:30:00,13.157,13.235,13.001,13.134,10900000.0
2008-09-26 01:00:00,13.181,13.285,13.051,13.137,12350000.0
2008-09-26 01:30:00,13.217,13.329,13.089,13.285,11900000.0
2008-09-26 02:00:00,13.316,13.347,13.083,13.253,11600000.0
2008-09-26 02:30:00,13.198,13.352,13.104,13.203,11950000.0
2008-09-26 03:00:00,13.227,13.328,13.16,13.213,11900000.0
2008-09-26 03:30:00,13.268,13.343,13.137,13.267,12300000.0
2008-09-26 04:00:00,13.251,13.328,13.099,13.149,7800000.0
2008-09-26 04:30:00,13.131,13.326,13.091,13.23,9650000.0
2008-09-26 05:00:00,13.207,13.328,13.136,13.188,8000000.0
2008-09-26 05:30:00,13.147,13.335,13.127,13.26,9050000.0
2008-09-26 06:00:00,13.232,13.437,13.161,13.226,12650000.0
2008-09-26 06:30:00,13.27,13.356,13.102,13.158,14550000.0
2008-09-26 07:00:00,13.263,13.33,13.068,13.239,12550000.0
2008-09-26 07:30:00,13.204,13.266,13.055,13.134,13100000.0
2008-09-26 08:00:00,13.108,13.261,13.063,13.129,11450000.0
2008-09-26 08:30:00,13.106,13.261,13.064,13.171,12350000.0
2008-09-26 09:00:00,13.182,13.225,12.987,13.047,17150000.0
2008-09-26 09:30:00,13.068,13.177,12.906,12.991,14900000.0
2008-09-26 10:00:00,13.04,13.205,12.918,13.076,13750000.0
2008-09-26 10:30:00,13.131,13.156,12.923,13.063,13450000.0
2008-09-26 11:00:00,13.027,13.13,12.866,13.084,13900000.0
2008-09-26 11:30:00,12.972,13.119,12.878,12.961,14000000.0
2008-09-26 12:00:00,13.027,13.161,12.93,13.012,13250000.0
2008-09-26 12:30:00,13.005,13.191,12.947,13.061,12700000.0
2008-09-26 13:00:00,13.011,13.198,12.955,13.125,13650000.0
2008-09-26 13:30:00,13.038,13.328,13.029,13.284,13400000.0
2008-09-26 14:00:00,13.199,13.351,13.125,13.202,12950000.0
2008-09-26 14:30:00,13.289,13.43,13.138,13.327,13050000.0
2008-09-26 15:00:00,13.234,13.357,13.049,13.132,13250000.0
2008-09-26 15:30:00,13.103,13.583,13.081,13.373,13350000.0
2008-09-26 16:00:00,13.258,13.504,13.19,13.257,12850000.0
2008-09-26 16:30:00,13.339,13.427,13.155,13.28,13800000.0
2008-09-26 17:00:00,13.231,13.402,13.185,13.328,13550000.0
2008-09-26 17:30:00,13.402,13.448,13.115,13.272,14750000.0
2008-09-26 18:00:00,13.272,13.477,13.2,13.346,13250000.0
2008-09-26 18:30:00,13.389,13.463,13.234,13.334,13900000.0
2008-09-26 19:00:00,13.341,13.449,13.196,13.259,13250000.0
2008-09-26 19:30:00,13.38,13.414,13.187,13.336,13000000.0
2008-09-26 20:00:00,13.265,13.44,13.181,13.247,8550000.0
2008-09-26 20:30:00,13.276,13.384,13.223,13.265,10250000.0
2008-09-26 21:00:00,13.252,13.414,13.17,13.358,11600000.0
2008-09-26 21:30:00,13.294,13.405,13.092,13.263,11200000.0
2008-09-26 22:00:00,13.286,13.346,13.13,13.224,8550000.0
2008-09-26 22:30:00,13.227,13.307,13.073,13.184,9650000.0
2008-09-28 23:00:00,13.254,13.379,13.14,13.288,3550000.0
2008-09-28 23:30:00,13.252,13.384,13.11,13.221,3950000.0
2008-09-29 00:00:00,13.131,13.251,12.919,13.088,13550000.0
2008-09-29 00:30:00,13.056,13.159,12.925,13.033,13250000.0
2008-09-29 01:00:00,13.111,13.189,12.961,13.121,13250000.0
2008-09-29 01:30:00,13.156,13.253,12.989,13.135,11650000.0
2008-09-29 02:00:00,13.041,13.188,12.912,13.047,11000000.0
2008-09-29 02:30:00,13.008,13.117,12.846,13.117,13500000.0
2008-09-29 03:00:00,12.949,13.13,12.902,13.112,12400000.0
2008-09-29 03:30:00,13.063,13.201,12.97,13.149,10100000.0
2008-09-29 04:00:00,13.06,13.214,13.03,13.036,9600000.0
2008-09-29 04:30:00,13.176,13.203,13.0,13.049,10450000.0
2008-09-29 05:00:00,13.078,13.212,13.001,13.131,11250000.0
2008-09-29 05:30:00,13.148,13.216,13.02,13.173,10650000.0
2008-09-29 06:00:00,13.177,13.252,13.013,13.192,10350000.0
2008-09-29 06:30:00,13.148,13.317,13.013,13.098,12350000.0
2008-09-29 07:00:00,13.076,13.208,12.981,13.066,12350000.0
2008-09-29 07:30:00,13.102,13.209,12.979,13.057,13250000.0
2008-09-29 08:00:00,13.156,13.242,13.022,13.155,12000000.0
2008-09-29 08:30:00,13.029,13.204,12.981,13.091,12750000.0
2008-09-29 09:00:00,13.055,13.166,12.828,12.935,13900000.0
2008-09-29 09:30:00,12.889,13.029,12.772,12.882,13650000.0
2008-09-29 10:00:00,12.827,12.994,12.685,12.81,14750000.0
2008-09-29 10:30:00,12.763,12.936,12.683,12.774,13350000.0
2008-09-29 11:00:00,12.871,12.982,12.739,12.918,13800000.0
2008-09-29 11:30:00,12.82,12.97,12.719,12.815,12850000.0
2008-09-29 12:00:00,12.942,13.004,12.794,12.891,13350000.0
2008-09-29 12:30:00,12.885,13.142,12.836,12.913,13250000.0
2008-09-29 13:00:00,13.027,13.068,12.754,12.869,13050000.0
2008-09-29 13:30:00,12.914,13.119,12.817,12.932,12950000.0
2008-09-29 14:00:00,13.013,13.083,12.732,12.732,13400000.0
2008-09-29 14:30:00,12.804,12.876,12.528,12.586,13650000.0
2008-09-29 15:00:00,12.653,12.812,12.613,12.722,12700000.0
2008-09-29 15:30:00,12.706,13.152,12.616,13.043,13250000.0
2008-09-29 16:00:00,12.962,13.316,12.88,12.957,14000000.0
2008-09-29 16:30:00,13.048,13.198,12.909,13.066,13900000.0
2008-09-29 17:00:00,13.063,13.178,12.898,13.09,13450000.0
2008-09-29 17:30:00,13.036,13.2,12.863,13.001,13750000.0
2008-09-29 18:00:00,12.975,13.064,12.746,12.979,14900000.0
2008-09-29 18:30:00,12.967,13.043,12.807,12.967,17550000.0
2008-09-29 19:00:00,12.951,13.055,12.715,12.803,13300000.0
2008-09-29 19:30:00,12.848,13.105,12.748,12.836,12200000.0
2008-09-29 20:00:00,12.83,13.048,12.798,12.985,13100000.0
2008-09-29 20:30:00,12.949,13.061,12.79,12.996,13050000.0
2008-09-29 21:00:00,12.925,13.208,12.886,13.101,14100000.0
2008-09-29 21:30:00,13.071,13.234,12.871,12.974,13250000.0
2008-09-29 22:00:00,12.999,13.079,12.905,12.924,8300000.0
2008-09-29 22:30:00,12.958,13.093,12.891,13.013,8900000.0
2008-09-29 23:00:00,12.956,13.115,12.91,12.955,5250000.0
2008-09-29 23:30:00,12.911,13.07,12.911,13.031,2300000.0
2008-09-30 00:00:00,13.014,13.144,12.911,13.058,12900000.0
2008-09-30 00:30:00,12.955,13.118,12.897,12.993,12600000.0
2008-09-30 01:00:00,13.012,13.164,12.863,13.07,12100000.0
2008-09-30 01:30:00,13.064,13.191,12.903,13.063,12950000.0
2008-09-30 02:00:00,12.911,13.149,12.828,12.974,11050000.0
2008-09-30 02:30:00,13.019,13.167,12.913,13.094,13250000.0
2008-09-30 03:00:00,13.009,13.135,12.889,12.983,11100000.0
2008-09-30 03:30:00,12.935,13.122,12.872,13.023,13700000.0
2008-09-30 04:00:00,12.929,13.154,12.892,12.971,7100000.0
2008-09-30 04:30:00,13.08,13.139,12.927,12.941,8800000.0
2008-09-30 05:00:00,13.037,13.143,12.922,13.037,11200000.0
2008-09-30 05:30:00,13.046,13.129,12.894,13.094,10050000.0
2008-09-30 06:00:00,13.054,13.119,12.905,13.029,8150000.0
2008-09-30 06:30:00,13.002,13.109,12.863,12.99,13000000.0
2008-09-30 07:00:00,12.936,13.094,12.866,12.965,13200000.0
2008-09-30 07:30:00,13.002,13.085,12.867,12.951,11650000.0
2008-09-30 08:00:00,12.994,13.117,12.872,12.976,13100000.0
2008-09-30 08:30:00,12.92,13.116,12.862,12.989,13500000.0
2008-09-30 09:00:00,12.984,13.109,12.787,12.94,13800000.0
2008-09-30 09:30:00,12.864,12.972,12.717,12.774,13650000.0
2008-09-30 10:00:00,12.716,12.969,12.708,12.865,14750000.0
2008-09-30 10:30:00,12.811,12.934,12.723,12.738,13600000.0
2008-09-30 11:00:00,12.837,12.976,12.736,12.947,13300000.0
2008-09-30 11:30:00,12.832,13.079,12.804,12.804,12450000.0
2008-09-30 12:00:00,12.938,13.045,12.769,12.844,13350000.0
2008-09-30 12:30:00,12.875,13.03,12.804,12.844,13250000.0
2008-09-30 13:00:00,12.985,12.985,12.718,12.877,13050000.0
2008-09-30 13:30:00,12.792,12.954,12.772,12.815,12950000.0
2008-09-30 14:00:00,12.919,12.977,12.719,12.747,13400000.0
2008-09-30 14:30:00,12.805,12.805,12.335,12.335,13650000.0
2008-09-30 15:00:00,12.524,12.577,12.285,12.378,12700000.0
2008-09-30 15:30:00,12.379,12.504,12.226,12.429,13250000.0
2008-09-30 16:00:00,12.371,12.529,12.295,12.398,14000000.0
2008-09-30 16:30:00,12.471,12.53,12.116,12.12,13900000.0
2008-09-30 17:00:00,12.109,12.385,12.05,12.36,13450000.0
2008-09-30 17:30:00,12.293,12.353,12.058,12.272,13750000.0
2008-09-30 18:00:00,12.256,12.349,12.118,12.23,14450000.0
2008-09-30 18:30:00,12.245,12.336,12.046,12.137,17550000.0
2008-09-30 19:00:00,12.133,12.275,11.991,12.047,13300000.0
2008-09-30 19:30:00,12.073,12.163,11.859,11.86,12250000.0
2008-09-30 20:00:00,11.871,11.97,11.588,11.778,12850000.0
2008-09-30 20:30:00,11.81,11.963,11.684,11.893,12400000.0
2008-09-30 21:00:00,11.823,11.945,11.685,11.766,12900000.0
2008-09-30 21:30:00,11.75,11.905,11.707,11.818,9300000.0
2008-09-30 22:00:00,11.837,12.041,11.762,11.895,11100000.0
2008-09-30 22:30:00,11.93,12.065,11.817,11.901,12650000.0
2008-09-30 23:00:00,11.854,12.023,11.838,12.001,7450000.0
2008-09-30 23:30:00,11.894,12.014,11.842,11.981,2800000.0
2008-10-01 00:00:00,11.939,12.072,11.837,11.962,13550000.0
2008-10-01 00:30:00,11.87,12.041,11.784,11.937,11700000.0
2008-10-01 01:00:00,11.851,12.014,11.767,11.875,10700000.0
2008-10-01 01:30:00,11.92,12.086,11.777,11.83,10150000.0
2008-10-01 02:00:00,11.791,12.115,11.779,11.938,11200000.0
2008-10-01 02:30:00,12.044,12.166,11.922,12.078,13200000.0
2008-10-01 03:00:00,12.018,12.145,11.929,12.073,10400000.0
2008-10-01 03:30:00,12.041,12.129,11.936,12.008,8900000.0
2008-10-01 04:00:00,11.965,12.115,11.917,11.942,7500000.0
2008-10-01 04:30:00,12.037,12.097,11.902,11.967,7300000.0
2008-10-01 05:00:00,12.041,12.198,11.922,12.028,12150000.0
2008-10-01 05:30:00,12.068,12.171,11.961,12.139,11950000.0
2008-10-01 06:00:00,12.142,12.191,11.954,12.084,12400000.0
2008-10-01 06:30:00,12.088,12.164,11.948,12.07,13050000.0
2008-10-01 07:00:00,12.01,12.16,11.948,12.053,12000000.0
2008-10-01 07:30:00,12.101,12.191,11.953,12.024,12450000.0
2008-10-01 08:00:00,12.1,12.234,11.999,12.099,13150000.0
2008-10-01 08:30:00,12.096,12.247,11.987,12.071,13500000.0
2008-10-01 09:00:00,12.064,12.296,11.947,12.232,14100000.0
2008-10-01 09:30:00,12.145,12.303,12.068,12.138,13600000.0
2008-10-01 10:00:00,12.158,12.363,12.097,12.265,14750000.0
2008-10-01 10:30:00,12.193,12.37,12.117,12.206,13500000.0
2008-10-01 11:00:00,12.264,12.36,12.121,12.255,13800000.0
2008-10-01 11:30:00,12.192,12.384,12.082,12.139,12500000.0
2008-10-01 12:00:00,12.273,12.351,12.081,12.135,12900000.0
2008-10-01 12:30:00,12.198,12.292,12.015,12.108,12750000.0
2008-10-01 13:00:00,12.182,12.282,12.015,12.235,13050000.0
2008-10-01 13:30:00,12.153,12.281,11.92,11.981,12950000.0
2008-10-01 14:00:00,12.031,12.296,11.871,12.206,13400000.0
2008-10-01 14:30:00,12.275,12.303,12.063,12.123,13650000.0
2008-10-01 15:00:00,12.173,12.282,11.996,12.178,12700000.0
2008-10-01 15:30:00,12.171,12.546,12.137,12.348,13250000.0
2008-10-01 16:00:00,12.408,12.61,12.292,12.412,14000000.0
2008-10-01 16:30:00,12.486,12.558,12.269,12.397,13900000.0
2008-10-01 17:00:00,12.402,12.551,12.291,12.492,13450000.0
2008-10-01 17:30:00,12.435,12.737,12.299,12.737,13750000.0
2008-10-01 18:00:00,12.717,12.924,12.652,12.796,14900000.0
2008-10-01 18:30:00,12.783,12.894,12.63,12.744,17550000.0
2008-10-01 19:00:00,12.709,12.781,12.484,12.508,13300000.0
2008-10-01 19:30:00,12.545,12.664,12.439,12.517,11800000.0
2008-10-01 20:00:00,12.5,12.661,12.336,12.475,11300000.0
2008-10-01 20:30:00,12.507,12.538,12.237,12.404,13150000.0
2008-10-01 21:00:00,12.303,12.574,12.241,12.378,13550000.0
2008-10-01 21:30:00,12.35,12.508,12.288,12.396,11600000.0
2008-10-01 22:00:00,12.426,12.517,12.302,12.391,7150000.0
2008-10-01 22:30:00,12.435,12.546,12.345,12.421,9750000.0
2008-10-01 23:00:00,12.347,12.536,12.347,12.483,5700000.0
2008-10-01 23:30:00,12.394,12.535,12.372,12.481,2000000.0
2008-10-02 00:00:00,12.461,12.559,12.344,12.487,10500000.0
2008-10-02 00:30:00,12.408,12.565,12.36,12.478,5300000.0
2008-10-02 01:00:00,12.423,12.517,12.323,12.469,7050000.0
2008-10-02 01:30:00,12.452,12.594,12.242,12.325,12050000.0
2008-10-02 02:00:00,12.312,12.496,12.236,12.405,10900000.0
2008-10-02 02:30:00,12.395,12.491,12.247,12.436,13000000.0
2008-10-02 03:00:00,12.369,12.458,12.255,12.419,11750000.0
2008-10-02 03:30:00,12.328,12.488,12.225,12.31,13800000.0
2008-10-02 04:00:00,12.288,12.44,12.22,12.27,10400000.0
2008-10-02 04:30:00,12.345,12.426,12.225,12.284,10550000.0
2008-10-02 05:00:00,12.284,12.431,12.182,12.361,12650000.0
2008-10-02 05:30:00,12.356,12.41,12.187,12.341,9450000.0
2008-10-02 06:00:00,12.37,12.435,12.218,12.378,10500000.0
2008-10-02 06:30:00,12.358,12.447,12.199,12.3,9600000.0
2008-10-02 07:00:00,12.266,12.42,12.222,12.27,12050000.0
2008-10-02 07:30:00,12.332,12.411,12.207,12.292,10050000.0
2008-10-02 08:00:00,12.373,12.437,12.229,12.305,13000000.0
2008-10-02 08:30:00,12.235,12.491,12.21,12.303,13050000.0
2008-10-02 09:00:00,12.266,12.422,12.07,12.159,13800000.0
2008-10-02 09:30:00,12.11,12.258,12.025,12.148,13450000.0
2008-10-02 10:00:00,12.122,12.336,12.068,12.305,14150000.0
2008-10-02 10:30:00,12.239,12.395,12.152,12.289,13100000.0
2008-10-02 11:00:00,12.255,12.423,12.131,12.304,13800000.0
2008-10-02 11:30:00,12.176,12.345,12.099,12.16,12850000.0
2008-10-02 12:00:00,12.316,12.383,12.059,12.087,13350000.0
2008-10-02 12:30:00,12.128,12.271,12.014,12.059,13250000.0
2008-10-02 13:00:00,12.192,12.244,11.977,12.157,13050000.0
2008-10-02 13:30:00,12.079,12.305,11.998,12.263,12950000.0
2008-10-02 14:00:00,12.257,12.324,11.946,11.984,13400000.0
2008-10-02 14:30:00,12.087,12.135,11.558,11.561,13650000.0
2008-10-02 15:00:00,11.601,11.85,11.601,11.76,11450000.0
2008-10-02 15:30:00,11.775,11.87,11.535,11.607,13250000.0
2008-10-02 16:00:00,11.514,11.79,11.514,11.638,13600000.0
2008-10-02 16:30:00,11.636,11.636,10.865,10.978,12100000.0
2008-10-02 17:00:00,10.939,11.367,10.846,11.261,12700000.0
2008-10-02 17:30:00,11.231,11.304,10.971,11.234,13750000.0
2008-10-02 18:00:00,11.207,11.223,10.959,11.06,14900000.0
2008-10-02 18:30:00,11.026,11.232,10.967,11.149,17550000.0
2008-10-02 19:00:00,11.142,11.245,10.88,10.999,12900000.0
2008-10-02 19:30:00,11.019,11.152,10.91,10.944,11850000.0
2008-10-02 20:00:00,10.969,11.117,10.911,10.973,11150000.0
2008-10-02 20:30:00,11.035,11.126,10.873,11.053,11350000.0
2008-10-02 21:00:00,10.991,11.132,10.873,10.953,14300000.0
2008-10-02 21:30:00,11.04,11.077,10.665,10.742,12750000.0
2008-10-02 22:00:00,10.813,10.911,10.677,10.726,11200000.0
2008-10-02 22:30:00,10.761,10.864,10.637,10.711,12650000.0
2008-10-02 23:00:00,10.666,10.812,10.61,10.729,6300000.0
2008-10-02 23:30:00,10.746,10.805,10.61,10.791,4250000.0
2008-10-03 00:00:00,10.672,10.843,10.584,10.69,13050000.0
2008-10-03 00:30:00,10.618,10.856,10.586,10.728,11750000.0
2008-10-03 01:00:00,10.733,10.905,10.642,10.853,12800000.0
2008-10-03 01:30:00,10.881,10.904,10.677,10.777,11700000.0
2008-10-03 02:00:00,10.774,10.945,10.7,10.746,12050000.0
2008-10-03 02:30:00,10.746,10.912,10.694,10.851,13300000.0
2008-10-03 03:00:00,10.808,10.886,10.651,10.823,10400000.0
2008-10-03 03:30:00,10.752,10.95,10.696,10.851,13300000.0
2008-10-03 04:00:00,10.766,10.951,10.734,10.792,8700000.0
2008-10-03 04:30:00,10.914,10.986,10.729,10.86,10800000.0
2008-10-03 05:00:00,10.852,11.081,10.776,10.996,12650000.0
2008-10-03 05:30:00,11.035,11.138,10.885,11.09,12050000.0
2008-10-03 06:00:00,11.109,11.178,10.923,11.066,12750000.0
2008-10-03 06:30:00,11.064,11.218,10.963,11.102,12850000.0
2008-10-03 07:00:00,11.054,11.351,11.0,11.264,13250000.0
2008-10-03 07:30:00,11.281,11.38,11.171,11.203,13700000.0
2008-10-03 08:00:00,11.32,11.385,11.114,11.151,13500000.0
2008-10-03 08:30:00,11.142,11.351,11.101,11.205,13500000.0
2008-10-03 09:00:00,11.187,11.314,10.961,11.141,14000000.0
2008-10-03 09:30:00,11.071,11.236,11.018,11.073,13450000.0
2008-10-03 10:00:00,11.042,11.237,11.009,11.153,14750000.0
2008-10-03 10:30:00,11.133,11.208,11.013,11.013,13550000.0
2008-10-03 11:00:00,11.106,11.254,11.018,11.181,13800000.0
2008-10-03 11:30:00,11.089,11.23,11.001,11.001,12850000.0
2008-10-03 12:00:00,11.142,11.19,10.999,11.066,13350000.0
2008-10-03 12:30:00,11.054,11.196,10.989,11.051,13250000.0
2008-10-03 13:00:00,11.176,11.189,10.974,11.092,13050000.0
2008-10-03 13:30:00,11.01,11.205,10.956,11.086,12950000.0
2008-10-03 14:00:00,11.148,11.352,10.993,11.303,13400000.0
2008-10-03 14:30:00,11.4,11.427,11.069,11.07,13650000.0
2008-10-03 15:00:00,11.103,11.277,10.766,10.944,12700000.0
2008-10-03 15:30:00,10.962,11.305,10.896,11.125,13250000.0
2008-10-03 16:00:00,11.041,11.309,11.03,11.168,14000000.0
2008-10-03 16:30:00,11.247,11.636,11.136,11.503,13900000.0
2008-10-03 17:00:00,11.513,11.606,11.351,11.516,13450000.0
2008-10-03 17:30:00,11.372,11.566,11.28,11.502,13750000.0
2008-10-03 18:00:00,11.493,11.572,11.186,11.25,14900000.0
2008-10-03 18:30:00,11.288,11.42,11.159,11.353,17550000.0
2008-10-03 19:00:00,11.364,11.401,11.023,11.134,13300000.0
2008-10-03 19:30:00,11.135,11.243,11.018,11.162,11950000.0
2008-10-03 20:00:00,11.15,11.259,10.992,11.158,12650000.0
2008-10-03 20:30:00,11.138,11.167,10.938,11.055,12800000.0
2008-10-03 21:00:00,10.935,11.145,10.834,10.982,14150000.0
2008-10-03 21:30:00,10.95,11.11,10.857,10.991,12500000.0
2008-10-03 22:00:00,11.018,11.094,10.901,10.967,8450000.0
2008-10-03 22:30:00,11.015,11.101,10.903,11.029,12150000.0
2008-10-05 23:00:00,10.966,11.08,10.914,11.053,3000000.0
2008-10-05 23:30:00,10.964,11.091,10.942,11.073,2900000.0
2008-10-06 00:00:00,10.968,11.213,10.915,11.146,11350000.0
2008-10-06 00:30:00,11.068,11.242,11.023,11.119,9800000.0
2008-10-06 01:00:00,11.123,11.297,11.03,11.124,11850000.0
2008-10-06 01:30:00,11.157,11.303,11.026,11.185,11350000.0
2008-10-06 02:00:00,11.144,11.287,10.953,11.118,12150000.0
2008-10-06 02:30:00,11.012,11.122,10.792,10.847,12000000.0
2008-10-06 03:00:00,10.906,11.019,10.76,10.875,12300000.0
2008-10-06 03:30:00,10.921,11.013,10.784,10.892,13300000.0
2008-10-06 04:00:00,10.928,11.048,10.821,10.939,10250000.0
2008-10-06 04:30:00,10.838,11.045,10.788,10.816,10400000.0
2008-10-06 05:00:00,10.866,11.025,10.8,10.884,11150000.0
2008-10-06 05:30:00,10.83,11.046,10.815,10.985,9850000.0
2008-10-06 06:00:00,10.931,11.002,10.802,10.89,11400000.0
2008-10-06 06:30:00,10.926,11.118,10.86,10.924,14250000.0
2008-10-06 07:00:00,11.01,11.084,10.865,10.996,12800000.0
2008-10-06 07:30:00,11.012,11.131,10.866,10.966,12650000.0
2008-10-06 08:00:00,10.918,11.053,10.786,10.918,11800000.0
2008-10-06 08:30:00,10.891,11.062,10.835,10.937,13300000.0
2008-10-06 09:00:00,10.943,10.986,10.758,10.824,17550000.0
2008-10-06 09:30:00,10.806,10.97,10.696,10.921,14900000.0
2008-10-06 10:00:00,10.954,10.993,10.788,10.902,13750000.0
2008-10-06 10:30:00,10.975,11.037,10.79,10.857,13450000.0
2008-10-06 11:00:00,10.838,11.043,10.774,10.992,13900000.0
2008-10-06 11:30:00,10.895,11.178,10.87,10.931,14000000.0
2008-10-06 12:00:00,10.994,11.229,10.923,11.135,13250000.0
2008-10-06 12:30:00,11.161,11.397,11.103,11.183,12700000.0
2008-10-06 13:00:00,11.159,11.369,11.102,11.322,13650000.0
2008-10-06 13:30:00,11.246,11.387,11.126,11.336,13400000.0
2008-10-06 14:00:00,11.255,11.444,11.111,11.202,12950000.0
2008-10-06 14:30:00,11.288,11.358,10.986,11.142,13050000.0
2008-10-06 15:00:00,11.061,11.343,10.978,11.225,13250000.0
2008-10-06 15:30:00,11.19,11.367,11.146,11.213,13350000.0
2008-10-06 16:00:00,11.105,11.295,11.019,11.086,12850000.0
2008-10-06 16:30:00,11.164,11.236,10.809,11.039,13800000.0
2008-10-06 17:00:00,10.979,11.181,10.944,11.027,13350000.0
2008-10-06 17:30:00,11.051,11.179,10.915,11.008,14750000.0
2008-10-06 18:00:00,11.058,11.239,11.01,11.159,13100000.0
2008-10-06 18:30:00,11.217,11.293,11.07,11.098,13800000.0
2008-10-06 19:00:00,11.134,11.305,10.974,11.012,13500000.0
2008-10-06 19:30:00,11.048,11.172,10.965,11.098,13500000.0
2008-10-06 20:00:00,11.027,11.159,10.848,10.941,12650000.0
2008-10-06 20:30:00,10.918,11.042,10.826,10.85,12700000.0
2008-10-06 21:00:00,10.906,11.002,10.772,10.902,12450000.0
2008-10-06 21:30:00,10.931,10.99,10.713,10.866,12500000.0
2008-10-06 22:00:00,10.856,10.952,10.711,10.896,11200000.0
2008-10-06 22:30:00,10.843,11.027,10.805,10.898,12900000.0
2008-10-06 23:00:00,10.854,11.016,10.84,10.954,6150000.0
2008-10-06 23:30:00,10.872,11.035,10.846,10.864,3900000.0
2008-10-07 00:00:00,10.909,11.043,10.802,10.958,12500000.0
2008-10-07 00:30:00,10.971,11.032,10.816,10.934,9400000.0
2008-10-07 01:00:00,11.027,11.211,10.834,11.211,12400000.0
2008-10-07 01:30:00,11.038,11.21,10.932,10.987,10900000.0
2008-10-07 02:00:00,11.107,11.205,10.961,11.075,10850000.0
2008-10-07 02:30:00,11.11,11.149,10.921,11.099,11400000.0
2008-10-07 03:00:00,11.074,11.167,10.933,10.975,7350000.0
2008-10-07 03:30:00,11.084,11.158,10.954,11.077,10350000.0
2008-10-07 04:00:00,11.003,11.158,10.949,11.019,8150000.0
2008-10-07 04:30:00,11.093,11.136,10.901,11.01,9150000.0
2008-10-07 05:00:00,11.041,11.153,10.916,11.113,11200000.0
2008-10-07 05:30:00,10.984,11.127,10.916,11.049,9600000.0
2008-10-07 06:00:00,11.028,11.225,10.955,11.045,10200000.0
2008-10-07 06:30:00,11.135,11.258,11.023,11.1,12250000.0
2008-10-07 07:00:00,11.054,11.252,11.007,11.163,11150000.0
2008-10-07 07:30:00,11.195,11.233,10.998,11.057,9400000.0
2008-10-07 08:00:00,11.06,11.322,11.039,11.157,12100000.0
2008-10-07 08:30:00,11.186,11.333,11.118,11.294,12800000.0
2008-10-07 09:00:00,11.317,11.434,11.176,11.267,17550000.0
2008-10-07 09:30:00,11.286,11.539,11.228,11.45,14900000.0
2008-10-07 10:00:00,11.481,11.514,11.254,11.353,13750000.0
2008-10-07 10:30:00,11.424,11.556,11.291,11.34,13450000.0
2008-10-07 11:00:00,11.386,11.558,11.28,11.53,13900000.0
2008-10-07 11:30:00,11.462,11.71,11.39,11.464,14000000.0
2008-10-07 12:00:00,11.509,11.691,11.432,11.558,13250000.0
2008-10-07 12:30:00,11.567,11.712,11.454,11.551,12700000.0
2008-10-07 13:00:00,11.493,11.679,11.424,11.565,13500000.0
2008-10-07 13:30:00,11.498,11.605,11.343,11.511,13400000.0
2008-10-07 14:00:00,11.504,11.728,11.351,11.615,12950000.0
2008-10-07 14:30:00,11.688,11.75,11.522,11.683,13050000.0
2008-10-07 15:00:00,11.59,11.802,11.404,11.57,13250000.0
2008-10-07 15:30:00,11.543,11.675,11.298,11.456,13350000.0
2008-10-07 16:00:00,11.3,11.546,11.23,11.443,13050000.0
2008-10-07 16:30:00,11.461,11.522,11.283,11.397,13800000.0
2008-10-07 17:00:00,11.284,11.463,11.211,11.281,13650000.0
2008-10-07 17:30:00,11.354,11.471,11.214,11.25,14550000.0
2008-10-07 18:00:00,11.318,11.445,11.246,11.336,13500000.0
2008-10-07 18:30:00,11.383,11.417,11.041,11.248,13700000.0
2008-10-07 19:00:00,11.257,11.386,11.09,11.14,13450000.0
2008-10-07 19:30:00,11.187,11.414,11.159,11.333,13500000.0
2008-10-07 20:00:00,11.236,11.433,11.159,11.312,14000000.0
2008-10-07 20:30:00,11.268,11.455,11.151,11.455,13150000.0
2008-10-07 21:00:00,11.429,11.543,11.288,11.418,9950000.0
2008-10-07 21:30:00,11.457,11.529,11.277,11.39,12100000.0
2008-10-07 22:00:00,11.432,11.495,11.276,11.354,10050000.0
2008-10-07 22:30:00,11.433,11.537,11.306,11.421,11250000.0
2008-10-07 23:00:00,11.394,11.507,11.333,11.46,4200000.0
2008-10-07 23:30:00,11.372,11.515,11.36,11.465,2900000.0
2008-10-08 00:00:00,11.406,11.572,11.299,11.501,10950000.0
2008-10-08 00:30:00,11.55,11.586,11.367,11.406,7950000.0
2008-10-08 01:00:00,11.545,11.623,11.346,11.503,11250000.0
2008-10-08 01:30:00,11.413,11.667,11.412,11.608,10850000.0
2008-10-08 02:00:00,11.465,11.655,11.343,11.5,11750000.0
2008-10-08 02:30:00,11.46,11.612,11.341,11.361,12300000.0
2008-10-08 03:00:00,11.376,11.544,11.24,11.423,12300000.0
2008-10-08 03:30:00,11.494,11.552,11.299,11.377,12650000.0
2008-10-08 04:00:00,11.502,11.555,11.295,11.312,7200000.0
2008-10-08 04:30:00,11.335,11.532,11.294,11.331,7600000.0
2008-10-08 05:00:00,11.393,11.595,11.335,11.422,11300000.0
2008-10-08 05:30:00,11.405,11.602,11.308,11.422,10250000.0
2008-10-08 06:00:00,11.442,11.565,11.333,11.355,10800000.0
2008-10-08 06:30:00,11.43,11.549,11.275,11.358,14400000.0
2008-10-08 07:00:00,11.461,11.547,11.216,11.438,11200000.0
2008-10-08 07:30:00,11.407,11.516,11.22,11.22,12800000.0
2008-10-08 08:00:00,11.403,11.569,11.228,11.448,11950000.0
2008-10-08 08:30:00,11.424,11.733,11.309,11.637,13300000.0
2008-10-08 09:00:00,11.697,11.697,11.432,11.513,17550000.0
2008-10-08 09:30:00,11.529,11.703,11.448,11.602,14900000.0
2008-10-08 10:00:00,11.657,11.793,11.502,11.66,13750000.0
2008-10-08 10:30:00,11.721,11.866,11.561,11.766,13450000.0
2008-10-08 11:00:00,11.753,12.031,11.674,11.871,13900000.0
2008-10-08 11:30:00,11.795,11.962,11.718,11.718,14000000.0
2008-10-08 12:00:00,11.817,11.978,11.668,11.885,13250000.0
2008-10-08 12:30:00,11.862,12.007,11.678,11.771,12700000.0
2008-10-08 13:00:00,11.7,11.95,11.328,11.765,13700000.0
2008-10-08 13:30:00,11.675,11.779,11.512,11.707,13400000.0
2008-10-08 14:00:00,11.642,11.808,11.507,11.682,12950000.0
2008-10-08 14:30:00,11.732,11.942,11.625,11.91,13050000.0
2008-10-08 15:00:00,11.764,11.932,11.68,11.807,13250000.0
2008-10-08 15:30:00,11.794,11.94,11.47,11.602,13350000.0
2008-10-08 16:00:00,11.505,11.723,11.419,11.516,12750000.0
2008-10-08 16:30:00,11.619,11.729,11.437,11.588,13800000.0
2008-10-08 17:00:00,11.54,11.739,11.478,11.621,13700000.0
2008-10-08 17:30:00,11.682,11.784,11.527,11.627,14150000.0
2008-10-08 18:00:00,11.648,11.751,11.518,11.644,13550000.0
2008-10-08 18:30:00,11.722,11.76,11.581,11.607,14150000.0
2008-10-08 19:00:00,11.645,11.753,11.493,11.532,13350000.0
2008-10-08 19:30:00,11.54,11.717,11.402,11.563,13500000.0
2008-10-08 20:00:00,11.484,11.662,11.417,11.608,13750000.0
2008-10-08 20:30:00,11.559,11.695,11.47,11.561,11350000.0
2008-10-08 21:00:00,11.579,11.695,11.449,11.553,11000000.0
2008-10-08 21:30:00,11.619,11.792,11.487,11.688,12450000.0
2008-10-08 22:00:00,11.72,11.758,11.515,11.668,8050000.0
2008-10-08 22:30:00,11.603,11.753,11.506,11.598,10850000.0
2008-10-08 23:00:00,11.551,11.727,11.53,11.648,5450000.0
2008-10-08 23:30:00,11.562,11.694,11.55,11.684,1800000.0
2008-10-09 00:00:00,11.595,11.721,11.425,11.588,13750000.0
2008-10-09 00:30:00,11.603,11.705,11.415,11.624,7600000.0
2008-10-09 01:00:00,11.607,11.726,11.5,11.632,10150000.0
2008-10-09 01:30:00,11.581,11.811,11.568,11.687,11000000.0
2008-10-09 02:00:00,11.785,11.828,11.577,11.763,10550000.0
2008-10-09 02:30:00,11.668,11.809,11.533,11.643,10450000.0
2008-10-09 03:00:00,11.669,11.831,11.563,11.676,10850000.0
2008-10-09 03:30:00,11.721,11.791,11.584,11.648,11500000.0
2008-10-09 04:00:00,11.724,11.781,11.549,11.552,8500000.0
2008-10-09 04:30:00,11.599,11.734,11.499,11.499,7700000.0
2008-10-09 05:00:00,11.563,11.663,11.495,11.568,9800000.0
2008-10-09 05:30:00,11.595,11.654,11.404,11.543,11400000.0
2008-10-09 06:00:00,11.507,11.641,11.391,11.485,11200000.0
2008-10-09 06:30:00,11.52,11.654,11.417,11.466,11650000.0
2008-10-09 07:00:00,11.53,11.637,11.384,11.586,10850000.0
2008-10-09 07:30:00,11.56,11.656,11.424,11.538,11850000.0
2008-10-09 08:00:00,11.506,11.676,11.45,11.536,10700000.0
2008-10-09 08:30:00,11.494,11.643,11.333,11.478,12900000.0
2008-10-09 09:00:00,11.513,11.627,11.397,11.498,15450000.0
2008-10-09 09:30:00,11.503,11.779,11.425,11.612,14450000.0
2008-10-09 10:00:00,11.637,11.716,11.465,11.64,13750000.0
2008-10-09 10:30:00,11.641,11.702,11.366,11.502,13100000.0
2008-10-09 11:00:00,11.494,11.649,11.401,11.561,13400000.0
2008-10-09 11:30:00,11.507,11.635,11.414,11.427,13600000.0
2008-10-09 12:00:00,11.477,11.676,11.394,11.445,12900000.0
2008-10-09 12:30:00,11.464,11.586,11.345,11.46,12700000.0
2008-10-09 13:00:00,11.414,11.694,11.414,11.594,13600000.0
2008-10-09 13:30:00,11.493,11.689,11.455,11.57,13400000.0
2008-10-09 14:00:00,11.478,11.671,11.453,11.531,12950000.0
2008-10-09 14:30:00,11.572,11.677,11.434,11.613,13050000.0
2008-10-09 15:00:00,11.502,11.72,11.459,11.532,13250000.0
2008-10-09 15:30:00,11.513,11.715,11.466,11.638,13350000.0
2008-10-09 16:00:00,11.57,11.727,11.491,11.585,13000000.0
2008-10-09 16:30:00,11.669,11.79,11.561,11.674,13800000.0
2008-10-09 17:00:00,11.614,11.836,11.551,11.75,13600000.0
2008-10-09 17:30:00,11.812,11.903,11.685,11.757,14550000.0
2008-10-09 18:00:00,11.803,11.971,11.739,11.814,13550000.0
2008-10-09 18:30:00,11.908,11.949,11.675,11.754,13550000.0
2008-10-09 19:00:00,11.79,11.886,11.599,11.656,13200000.0
2008-10-09 19:30:00,11.677,11.822,11.617,11.742,13500000.0
2008-10-09 20:00:00,11.639,11.817,11.594,11.707,13050000.0
2008-10-09 20:30:00,11.676,11.802,11.588,11.797,12000000.0
2008-10-09 21:00:00,11.72,11.954,11.612,11.897,13200000.0
2008-10-09 21:30:00,11.909,12.049,11.789,11.951,13200000.0
2008-10-09 22:00:00,11.988,12.064,11.776,11.913,12800000.0
2008-10-09 22:30:00,11.907,12.104,11.82,11.998,12750000.0
2008-10-09 23:00:00,11.942,12.086,11.876,11.977,7100000.0
2008-10-09 23:30:00,11.872,12.026,11.854,11.899,4100000.0
2008-10-10 00:00:00,12.001,12.191,11.926,12.04,13550000.0
2008-10-10 00:30:00,12.065,12.205,11.955,12.082,11650000.0
2008-10-10 01:00:00,12.141,12.263,12.002,12.045,10050000.0
2008-10-10 01:30:00,12.012,12.216,11.993,12.158,8800000.0
2008-10-10 02:00:00,12.13,12.286,12.011,12.229,12400000.0
2008-10-10 02:30:00,12.182,12.338,12.069,12.14,11550000.0
2008-10-10 03:00:00,12.133,12.303,11.931,12.001,13600000.0
2008-10-10 03:30:00,12.107,12.232,11.985,12.194,12350000.0
2008-10-10 04:00:00,12.138,12.202,11.939,12.029,13800000.0
2008-10-10 04:30:00,12.082,12.239,11.992,12.176,13950000.0
2008-10-10 05:00:00,12.097,12.237,11.985,12.098,12900000.0
2008-10-10 05:30:00,12.038,12.227,11.978,12.139,10400000.0
2008-10-10 06:00:00,12.11,12.166,11.866,11.89,11400000.0
2008-10-10 06:30:00,11.915,12.139,11.864,11.965,14400000.0
2008-10-10 07:00:00,11.919,12.101,11.851,12.008,12600000.0
2008-10-10 07:30:00,12.014,12.07,11.877,12.013,12600000.0
2008-10-10 08:00:00,11.914,12.09,11.853,11.993,11950000.0
2008-10-10 08:30:00,11.976,12.193,11.933,12.095,13300000.0
2008-10-10 09:00:00,12.144,12.233,12.018,12.072,17550000.0
2008-10-10 09:30:00,12.072,12.187,11.809,11.902,14900000.0
2008-10-10 10:00:00,11.855,11.874,11.549,11.7,13750000.0
2008-10-10 10:30:00,11.741,11.868,11.591,11.748,13450000.0
2008-10-10 11:00:00,11.764,11.866,11.576,11.722,13900000.0
2008-10-10 11:30:00,11.609,11.828,11.53,11.647,14000000.0
2008-10-10 12:00:00,11.677,11.865,11.598,11.71,13250000.0
2008-10-10 12:30:00,11.718,11.793,11.573,11.676,12700000.0
2008-10-10 13:00:00,11.599,11.787,11.569,11.725,13500000.0
2008-10-10 13:30:00,11.634,11.785,11.491,11.693,13400000.0
2008-10-10 14:00:00,11.62,11.723,11.196,11.255,12950000.0
2008-10-10 14:30:00,11.326,11.549,11.114,11.499,13050000.0
2008-10-10 15:00:00,11.426,11.542,11.257,11.405,13250000.0
2008-10-10 15:30:00,11.355,11.577,11.16,11.377,13350000.0
2008-10-10 16:00:00,11.284,11.645,11.162,11.544,12850000.0
2008-10-10 16:30:00,11.615,11.79,11.482,11.516,13800000.0
2008-10-10 17:00:00,11.425,11.57,11.274,11.441,13450000.0
2008-10-10 17:30:00,11.464,11.505,11.2,11.31,14550000.0
2008-10-10 18:00:00,11.33,11.423,11.126,11.159,13700000.0
2008-10-10 18:30:00,11.232,11.258,10.34,10.589,14100000.0
2008-10-10 19:00:00,10.618,10.806,10.308,10.345,13300000.0
2008-10-10 19:30:00,10.362,10.533,9.252,9.449,13500000.0
2008-10-10 20:00:00,9.319,9.633,9.313,9.521,14200000.0
2008-10-10 20:30:00,9.474,9.887,9.474,9.809,13200000.0
2008-10-10 21:00:00,9.817,9.969,9.433,9.838,13200000.0
2008-10-10 21:30:00,9.835,10.06,9.695,9.886,13250000.0
2008-10-10 22:00:00,9.913,9.982,9.717,9.909,12650000.0
2008-10-10 22:30:00,9.849,10.035,9.767,9.922,12600000.0
2008-10-12 23:00:00,10.004,10.168,9.99,10.084,3100000.0
2008-10-12 23:30:00,10.002,10.173,9.994,10.128,3900000.0
2008-10-13 00:00:00,10.105,10.186,9.897,10.084,14000000.0
2008-10-13 00:30:00,10.141,10.212,9.954,10.096,12000000.0
2008-10-13 01:00:00,10.2,10.265,9.996,10.093,13700000.0
2008-10-13 01:30:00,10.019,10.304,10.019,10.189,9650000.0
2008-10-13 02:00:00,10.072,10.364,10.051,10.304,12050000.0
2008-10-13 02:30:00,10.299,10.375,10.13,10.28,13150000.0
2008-10-13 03:00:00,10.35,10.373,10.082,10.171,12200000.0
2008-10-13 03:30:00,10.228,10.35,10.092,10.235,11500000.0
2008-10-13 04:00:00,10.163,10.321,10.089,10.158,11300000.0
2008-10-13 04:30:00,10.205,10.351,10.121,10.19,10000000.0
2008-10-13 05:00:00,10.25,10.374,10.142,10.244,12700000.0
2008-10-13 05:30:00,10.232,10.393,10.142,10.253,9700000.0
2008-10-13 06:00:00,10.259,10.38,10.183,10.269,9550000.0
2008-10-13 06:30:00,10.37,10.474,10.199,10.258,14100000.0
2008-10-13 07:00:00,10.366,10.422,10.172,10.366,12200000.0
2008-10-13 07:30:00,10.372,10.549,10.235,10.405,12400000.0
2008-10-13 08:00:00,10.398,10.553,10.369,10.452,11950000.0
2008-10-13 08:30:00,10.427,10.568,10.367,10.511,12850000.0
2008-10-13 09:00:00,10.509,10.561,10.373,10.453,17550000.0
2008-10-13 09:30:00,10.458,10.569,10.322,10.506,14500000.0
2008-10-13 10:00:00,10.535,10.729,10.383,10.64,13750000.0
2008-10-13 10:30:00,10.711,10.776,10.492,10.621,13450000.0
2008-10-13 11:00:00,10.61,10.871,10.532,10.777,13900000.0
2008-10-13 11:30:00,10.698,10.841,10.553,10.589,14000000.0
2008-10-13 12:00:00,10.635,10.738,10.458,10.528,13250000.0
2008-10-13 12:30:00,10.537,10.621,10.393,10.482,12700000.0
2008-10-13 13:00:00,10.438,10.662,10.386,10.514,13700000.0
2008-10-13 13:30:00,10.431,10.64,10.335,10.503,13400000.0
2008-10-13 14:00:00,10.401,10.571,10.338,10.385,12950000.0
2008-10-13 14:30:00,10.445,10.532,10.277,10.434,13050000.0
2008-10-13 15:00:00,10.333,10.701,10.316,10.574,13250000.0
2008-10-13 15:30:00,10.499,10.644,10.218,10.362,13350000.0
2008-10-13 16:00:00,10.239,10.519,10.176,10.363,13050000.0
2008-10-13 16:30:00,10.459,10.59,10.286,10.356,13800000.0
2008-10-13 17:00:00,10.295,10.634,10.295,10.531,13700000.0
2008-10-13 17:30:00,10.611,10.728,10.436,10.585,14650000.0
2008-10-13 18:00:00,10.616,10.708,10.428,10.579,13550000.0
2008-10-13 18:30:00,10.66,10.739,10.478,10.58,13600000.0
2008-10-13 19:00:00,10.59,10.783,10.53,10.631,13450000.0
2008-10-13 19:30:00,10.652,10.797,10.56,10.707,13500000.0
2008-10-13 20:00:00,10.618,10.727,10.461,10.664,13550000.0
2008-10-13 20:30:00,10.63,10.706,10.503,10.513,10950000.0
2008-10-13 21:00:00,10.651,10.789,10.547,10.676,11550000.0
2008-10-13 21:30:00,10.7,10.776,10.556,10.719,10250000.0
2008-10-13 22:00:00,10.717,10.734,10.496,10.593,9250000.0
2008-10-13 22:30:00,10.597,10.693,10.496,10.569,8950000.0
2008-10-13 23:00:00,10.531,10.678,10.504,10.568,4950000.0
2008-10-13 23:30:00,10.522,10.654,10.483,10.491,4400000.0
2008-10-14 00:00:00,10.477,10.755,10.387,10.604,11000000.0
2008-10-14 00:30:00,10.692,10.754,10.54,10.663,9450000.0
2008-10-14 01:00:00,10.704,10.762,10.537,10.625,10200000.0
2008-10-14 01:30:00,10.617,10.996,10.558,10.894,11050000.0
2008-10-14 02:00:00,10.839,11.084,10.741,10.969,12350000.0
2008-10-14 02:30:00,10.933,11.062,10.861,10.925,12650000.0
2008-10-14 03:00:00,10.948,11.058,10.849,10.945,12250000.0
2008-10-14 03:30:00,11.025,11.099,10.853,10.968,10850000.0
2008-10-14 04:00:00,10.893,11.057,10.841,10.848,9150000.0
2008-10-14 04:30:00,10.928,11.013,10.767,10.845,10400000.0
2008-10-14 05:00:00,10.944,11.037,10.825,11.007,10550000.0
2008-10-14 05:30:00,10.894,11.059,10.839,10.997,8500000.0
2008-10-14 06:00:00,10.967,11.051,10.858,10.93,6800000.0
2008-10-14 06:30:00,10.998,11.016,10.747,10.813,13950000.0
2008-10-14 07:00:00,10.894,10.958,10.738,10.851,12700000.0
2008-10-14 07:30:00,10.844,10.93,10.729,10.909,12400000.0
2008-10-14 08:00:00,10.842,11.027,10.783,10.912,11200000.0
2008-10-14 08:30:00,10.93,11.093,10.736,10.881,12950000.0
2008-10-14 09:00:00,10.882,10.98,10.754,10.815,17150000.0
2008-10-14 09:30:00,10.83,10.954,10.672,10.769,14350000.0
2008-10-14 10:00:00,10.826,10.87,10.649,10.737,13750000.0
2008-10-14 10:30:00,10.791,10.92,10.661,10.758,12550000.0
2008-10-14 11:00:00,10.759,10.894,10.673,10.871,13900000.0
2008-10-14 11:30:00,10.79,10.964,10.7,10.791,14000000.0
2008-10-14 12:00:00,10.858,11.018,10.654,10.804,13250000.0
2008-10-14 12:30:00,10.758,10.914,10.668,10.761,12700000.0
2008-10-14 13:00:00,10.701,10.915,10.675,10.817,13600000.0
2008-10-14 13:30:00,10.733,10.984,10.689,10.903,13400000.0
2008-10-14 14:00:00,10.822,11.017,10.711,10.921,12950000.0
2008-10-14 14:30:00,10.957,11.122,10.765,10.874,13050000.0
2008-10-14 15:00:00,10.763,10.974,10.651,10.709,13250000.0
2008-10-14 15:30:00,10.681,10.916,10.606,10.844,13350000.0
2008-10-14 16:00:00,10.726,10.885,10.591,10.718,12900000.0
2008-10-14 16:30:00,10.787,10.826,10.6,10.731,13800000.0
2008-10-14 17:00:00,10.675,10.828,10.489,10.61,13550000.0
2008-10-14 17:30:00,10.653,10.804,10.541,10.685,14750000.0
2008-10-14 18:00:00,10.713,10.904,10.629,10.812,13550000.0
2008-10-14 18:30:00,10.88,10.975,10.729,10.807,13950000.0
2008-10-14 19:00:00,10.84,11.011,10.73,10.805,13500000.0
2008-10-14 19:30:00,10.792,11.031,10.771,10.975,13500000.0
2008-10-14 20:00:00,10.889,11.02,10.739,10.841,13850000.0
2008-10-14 20:30:00,10.788,10.903,10.72,10.867,12100000.0
2008-10-14 21:00:00,10.849,10.99,10.76,10.888,10950000.0
2008-10-14 21:30:00,10.914,10.975,10.746,10.914,7850000.0
2008-10-14 22:00:00,10.93,10.985,10.733,10.768,8800000.0
2008-10-14 22:30:00,10.811,10.949,10.708,10.863,9400000.0
2008-10-14 23:00:00,10.78,10.972,10.752,10.904,5750000.0
2008-10-14 23:30:00,10.863,10.947,10.8,10.818,2350000.0
2008-10-15 00:00:00,10.804,11.047,10.801,10.913,11750000.0
2008-10-15 00:30:00,11.003,11.035,10.827,10.92,10450000.0
2008-10-15 01:00:00,10.96,11.05,10.821,10.952,11200000.0
2008-10-15 01:30:00,10.878,11.064,10.833,11.034,9000000.0
2008-10-15 02:00:00,11.013,11.046,10.813,10.973,12050000.0
2008-10-15 02:30:00,10.891,10.999,10.783,10.876,11750000.0
2008-10-15 03:00:00,10.944,10.992,10.775,10.873,10650000.0
2008-10-15 03:30:00,10.92,11.007,10.781,10.866,9850000.0
2008-10-15 04:00:00,10.936,10.979,10.724,10.924,5750000.0
2008-10-15 04:30:00,10.892,10.972,10.785,10.933,4650000.0
2008-10-15 05:00:00,10.897,10.979,10.743,10.853,11900000.0
2008-10-15 05:30:00,10.782,11.027,10.746,10.884,9350000.0
2008-10-15 06:00:00,10.864,10.997,10.768,10.868,9800000.0
2008-10-15 06:30:00,10.9,10.996,10.759,10.812,14900000.0
2008-10-15 07:00:00,10.827,10.997,10.732,10.911,10900000.0
2008-10-15 07:30:00,10.905,10.993,10.779,10.824,11450000.0
2008-10-15 08:00:00,10.82,11.077,10.779,10.912,11800000.0
2008-10-15 08:30:00,10.883,11.039,10.805,10.989,13300000.0
2008-10-15 09:00:00,11.011,11.057,10.75,10.797,17550000.0
2008-10-15 09:30:00,10.82,10.968,10.711,10.928,14450000.0
2008-10-15 10:00:00,10.974,11.016,10.792,10.885,13750000.0
2008-10-15 10:30:00,10.941,10.992,10.685,10.736,13450000.0
2008-10-15 11:00:00,10.721,10.888,10.627,10.85,13900000.0
2008-10-15 11:30:00,10.771,10.88,10.651,10.689,14000000.0
2008-10-15 12:00:00,10.741,10.895,10.642,10.747,13250000.0
2008-10-15 12:30:00,10.715,10.901,10.677,10.725,12350000.0
2008-10-15 13:00:00,10.757,10.886,10.645,10.775,13400000.0
2008-10-15 13:30:00,10.706,10.853,10.562,10.729,13400000.0
2008-10-15 14:00:00,10.65,10.781,10.283,10.304,12950000.0
2008-10-15 14:30:00,10.33,10.428,10.058,10.424,13050000.0
2008-10-15 15:00:00,10.313,10.442,10.182,10.263,13250000.0
2008-10-15 15:30:00,10.229,10.438,10.148,10.411,13350000.0
2008-10-15 16:00:00,10.297,10.496,10.18,10.284,12850000.0
2008-10-15 16:30:00,10.352,10.558,10.228,10.316,13800000.0
2008-10-15 17:00:00,10.292,10.475,10.176,10.268,13500000.0
2008-10-15 17:30:00,10.338,10.43,10.191,10.308,14750000.0
2008-10-15 18:00:00,10.321,10.494,10.21,10.357,13500000.0
2008-10-15 18:30:00,10.431,10.453,10.199,10.302,13800000.0
2008-10-15 19:00:00,10.287,10.422,9.897,9.931,13400000.0
2008-10-15 19:30:00,9.974,10.194,9.879,10.144,13500000.0
2008-10-15 20:00:00,10.05,10.295,9.999,10.23,13750000.0
2008-10-15 20:30:00,10.191,10.334,10.081,10.259,12700000.0
2008-10-15 21:00:00,10.249,10.369,10.127,10.293,12800000.0
2008-10-15 21:30:00,10.279,10.382,10.181,10.292,13300000.0
2008-10-15 22:00:00,10.299,10.366,10.122,10.213,11400000.0
2008-10-15 22:30:00,10.21,10.274,10.099,10.156,9350000.0
2008-10-15 23:00:00,10.095,10.239,10.041,10.171,4450000.0
2008-10-15 23:30:00,10.092,10.264,10.074,10.208,2800000.0
2008-10-16 00:00:00,10.177,10.341,10.107,10.205,11900000.0
2008-10-16 00:30:00,10.205,10.288,10.046,10.187,11750000.0
2008-10-16 01:00:00,10.269,10.336,10.075,10.16,12400000.0
2008-10-16 01:30:00,10.087,10.304,10.042,10.128,11800000.0
2008-10-16 02:00:00,10.059,10.207,9.857,10.048,12250000.0
2008-10-16 02:30:00,10.037,10.128,9.863,9.977,12450000.0
2008-10-16 03:00:00,9.919,10.161,9.916,10.108,7900000.0
2008-10-16 03:30:00,10.059,10.158,9.922,9.988,11200000.0
2008-10-16 04:00:00,10.058,10.277,9.982,10.085,9950000.0
2008-10-16 04:30:00,10.157,10.232,9.968,10.116,7300000.0
2008-10-16 05:00:00,10.157,10.239,10.019,10.108,8050000.0
2008-10-16 05:30:00,9.987,10.259,9.967,10.219,10250000.0
2008-10-16 06:00:00,10.196,10.269,10.007,10.019,7100000.0
2008-10-16 06:30:00,10.058,10.235,9.97,10.108,14000000.0
2008-10-16 07:00:00,10.085,10.259,9.985,10.191,10900000.0
2008-10-16 07:30:00,10.22,10.269,9.992,10.169,12600000.0
2008-10-16 08:00:00,10.055,10.199,9.975,10.028,12200000.0
2008-10-16 08:30:00,10.049,10.179,9.923,10.082,13300000.0
2008-10-16 09:00:00,10.12,10.173,9.887,10.008,17550000.0
2008-10-16 09:30:00,9.938,10.033,9.576,9.746,14900000.0
2008-10-16 10:00:00,9.832,9.993,9.693,9.873,13750000.0
2008-10-16 10:30:00,9.924,9.967,9.726,9.775,13450000.0
2008-10-16 11:00:00,9.785,9.993,9.708,9.928,13900000.0
2008-10-16 11:30:00,9.855,10.021,9.78,9.806,13450000.0
2008-10-16 12:00:00,9.832,10.003,9.745,9.859,13250000.0
2008-10-16 12:30:00,9.84,10.065,9.77,9.916,12700000.0
2008-10-16 13:00:00,9.868,10.008,9.764,9.926,13400000.0
2008-10-16 13:30:00,9.862,10.0,9.78,9.963,13400000.0
2008-10-16 14:00:00,9.947,10.143,9.796,10.057,12950000.0
2008-10-16 14:30:00,10.147,10.25,9.962,10.045,13050000.0
2008-10-16 15:00:00,9.948,10.151,9.851,9.99,13250000.0
2008-10-16 15:30:00,9.94,10.07,9.35,9.708,13350000.0
2008-10-16 16:00:00,9.615,9.764,9.478,9.572,12950000.0
2008-10-16 16:30:00,9.659,9.7,9.43,9.563,13800000.0
2008-10-16 17:00:00,9.499,9.637,9.121,9.163,13500000.0
2008-10-16 17:30:00,9.235,9.646,9.122,9.423,14650000.0
2008-10-16 18:00:00,9.457,9.598,9.323,9.42,13650000.0
2008-10-16 18:30:00,9.48,9.581,9.348,9.47,13700000.0
2008-10-16 19:00:00,9.482,9.642,9.384,9.419,13400000.0
2008-10-16 19:30:00,9.44,9.589,9.384,9.547,13500000.0
2008-10-16 20:00:00,9.466,9.602,9.333,9.442,13800000.0
2008-10-16 20:30:00,9.409,9.641,9.319,9.581,13550000.0
2008-10-16 21:00:00,9.567,9.683,9.448,9.618,12450000.0
2008-10-16 21:30:00,9.629,9.702,9.484,9.61,11750000.0
2008-10-16 22:00:00,9.67,9.719,9.479,9.636,10000000.0
2008-10-16 22:30:00,9.591,9.686,9.486,9.558,9200000.0
2008-10-16 23:00:00,9.497,9.648,9.471,9.526,4250000.0
2008-10-16 23:30:00,9.492,9.626,9.48,9.5,2650000.0
2008-10-17 00:00:00,9.581,9.747,9.512,9.605,11250000.0
2008-10-17 00:30:00,9.636,9.644,9.327,9.395,12600000.0
2008-10-17 01:00:00,9.466,9.532,9.292,9.38,13700000.0
2008-10-17 01:30:00,9.348,9.626,9.328,9.601,10200000.0
2008-10-17 02:00:00,9.586,9.663,9.356,9.586,10950000.0
2008-10-17 02:30:00,9.59,9.691,9.432,9.581,10850000.0
2008-10-17 03:00:00,9.574,9.704,9.482,9.51,10950000.0
2008-10-17 03:30:00,9.595,9.712,9.473,9.661,11600000.0
2008-10-17 04:00:00,9.679,9.785,9.524,9.556,10550000.0
2008-10-17 04:30:00,9.673,9.725,9.523,9.578,6700000.0
2008-10-17 05:00:00,9.629,9.759,9.536,9.658,11200000.0
2008-10-17 05:30:00,9.721,9.777,9.529,9.637,5550000.0
2008-10-17 06:00:00,9.614,9.739,9.504,9.589,6400000.0
2008-10-17 06:30:00,9.634,9.714,9.464,9.537,13750000.0
2008-10-17 07:00:00,9.521,9.735,9.473,9.665,11950000.0
2008-10-17 07:30:00,9.662,9.741,9.531,9.571,11800000.0
2008-10-17 08:00:00,9.626,9.79,9.562,9.692,10700000.0
2008-10-17 08:30:00,9.699,9.871,9.634,9.796,13300000.0
2008-10-17 09:00:00,9.825,9.903,9.69,9.816,16700000.0
2008-10-17 09:30:00,9.759,9.874,9.598,9.662,14900000.0
2008-10-17 10:00:00,9.712,9.808,9.582,9.714,13750000.0
2008-10-17 10:30:00,9.793,9.821,9.618,9.664,13450000.0
2008-10-17 11:00:00,9.641,9.78,9.569,9.739,13900000.0
2008-10-17 11:30:00,9.672,9.834,9.599,9.637,14000000.0
2008-10-17 12:00:00,9.748,9.828,9.584,9.681,13250000.0
2008-10-17 12:30:00,9.692,9.755,9.363,9.443,12700000.0
2008-10-17 13:00:00,9.4,9.625,9.373,9.589,13600000.0
2008-10-17 13:30:00,9.494,9.661,9.35,9.459,13400000.0
2008-10-17 14:00:00,9.357,9.535,9.295,9.364,12950000.0
2008-10-17 14:30:00,9.425,9.467,9.161,9.366,13050000.0
2008-10-17 15:00:00,9.277,9.425,9.134,9.19,13250000.0
2008-10-17 15:30:00,9.188,9.341,9.088,9.26,13350000.0
2008-10-17 16:00:00,9.139,9.34,8.959,9.038,12850000.0
2008-10-17 16:30:00,9.087,9.295,8.967,9.185,13800000.0
2008-10-17 17:00:00,9.13,9.32,9.039,9.107,13700000.0
2008-10-17 17:30:00,9.182,9.339,9.043,9.089,14600000.0
2008-10-17 18:00:00,9.126,9.417,9.061,9.303,13650000.0
2008-10-17 18:30:00,9.378,9.419,9.135,9.317,13900000.0
2008-10-17 19:00:00,9.317,9.45,9.12,9.165,13250000.0
2008-10-17 19:30:00,9.195,9.404,9.177,9.347,13500000.0
2008-10-17 20:00:00,9.237,9.436,9.185,9.306,13550000.0
2008-10-17 20:30:00,9.269,9.351,9.174,9.311,9250000.0
2008-10-17 21:00:00,9.276,9.357,9.155,9.279,11250000.0
2008-10-17 21:30:00,9.29,9.372,9.157,9.303,9000000.0
2008-10-17 22:00:00,9.32,9.359,9.171,9.316,7400000.0
2008-10-17 22:30:00,9.253,9.359,9.129,9.207,9350000.0
2008-10-19 23:00:00,9.234,9.395,9.22,9.314,3150000.0
2008-10-19 23:30:00,9.232,9.393,9.22,9.294,2300000.0
2008-10-20 00:00:00,9.269,9.503,9.231,9.35,13700000.0
2008-10-20 00:30:00,9.429,9.468,9.248,9.435,6300000.0
2008-10-20 01:00:00,9.382,9.482,9.257,9.308,11050000.0
2008-10-20 01:30:00,9.324,9.591,9.278,9.371,10150000.0
2008-10-20 02:00:00,9.383,9.645,9.322,9.46,10550000.0
2008-10-20 02:30:00,9.557,9.742,9.431,9.724,12600000.0
2008-10-20 03:00:00,9.598,9.714,9.434,9.621,10300000.0
2008-10-20 03:30:00,9.518,9.771,9.473,9.551,12550000.0
2008-10-20 04:00:00,9.507,9.793,9.479,9.621,9450000.0
2008-10-20 04:30:00,9.617,9.719,9.505,9.529,6150000.0
2008-10-20 05:00:00,9.588,9.754,9.49,9.681,12100000.0
2008-10-20 05:30:00,9.722,9.791,9.565,9.728,11300000.0
2008-10-20 06:00:00,9.697,9.874,9.581,9.783,12200000.0
2008-10-20 06:30:00,9.747,9.834,9.6,9.729,13200000.0
2008-10-20 07:00:00,9.746,9.829,9.561,9.646,13000000.0
2008-10-20 07:30:00,9.688,9.811,9.572,9.606,13950000.0
2008-10-20 08:00:00,9.731,9.843,9.579,9.638,13500000.0
2008-10-20 08:30:00,9.628,9.822,9.565,9.7,12950000.0
2008-10-20 09:00:00,9.676,9.837,9.581,9.76,13150000.0
2008-10-20 09:30:00,9.641,9.799,9.538,9.659,13400000.0
2008-10-20 10:00:00,9.644,9.824,9.55,9.712,14500000.0
2008-10-20 10:30:00,9.66,9.83,9.566,9.64,13150000.0
2008-10-20 11:00:00,9.72,9.911,9.653,9.825,13800000.0
2008-10-20 11:30:00,9.705,9.896,9.647,9.763,12500000.0
2008-10-20 12:00:00,9.848,9.884,9.666,9.676,13350000.0
2008-10-20 12:30:00,9.697,9.807,9.564,9.587,13250000.0
2008-10-20 13:00:00,9.721,9.771,9.444,9.705,13050000.0
2008-10-20 13:30:00,9.633,9.751,9.543,9.616,12950000.0
2008-10-20 14:00:00,9.732,9.76,9.43,9.437,13400000.0
2008-10-20 14:30:00,9.54,9.64,9.363,9.43,13400000.0
2008-10-20 15:00:00,9.471,9.621,9.367,9.417,12700000.0
2008-10-20 15:30:00,9.424,9.612,9.351,9.525,13250000.0
2008-10-20 16:00:00,9.479,9.738,9.47,9.581,14000000.0
2008-10-20 16:30:00,9.696,9.714,9.372,9.445,13900000.0
2008-10-20 17:00:00,9.477,9.639,9.399,9.56,13450000.0
2008-10-20 17:30:00,9.552,9.679,9.43,9.665,13750000.0
2008-10-20 18:00:00,9.626,9.697,9.499,9.635,14900000.0
2008-10-20 18:30:00,9.627,9.771,9.505,9.739,17550000.0
2008-10-20 19:00:00,9.771,9.873,9.554,9.636,13300000.0
2008-10-20 19:30:00,9.668,9.789,9.562,9.678,11700000.0
2008-10-20 20:00:00,9.686,9.796,9.539,9.706,11250000.0
2008-10-20 20:30:00,9.698,9.775,9.508,9.635,10750000.0
2008-10-20 21:00:00,9.595,9.767,9.558,9.615,11250000.0
2008-10-20 21:30:00,9.616,9.822,9.566,9.743,8950000.0
2008-10-20 22:00:00,9.784,9.819,9.601,9.641,9800000.0
2008-10-20 22:30:00,9.707,9.817,9.599,9.68,11350000.0
2008-10-20 23:00:00,9.638,9.755,9.579,9.741,5300000.0
2008-10-20 23:30:00,9.615,9.753,9.598,9.674,3450000.0
2008-10-21 00:00:00,9.659,9.831,9.593,9.769,11550000.0
2008-10-21 00:30:00,9.671,9.802,9.609,9.742,8100000.0
2008-10-21 01:00:00,9.691,9.959,9.652,9.805,11700000.0
2008-10-21 01:30:00,9.889,9.912,9.653,9.804,11650000.0
2008-10-21 02:00:00,9.751,10.069,9.747,9.924,11000000.0
2008-10-21 02:30:00,9.941,10.096,9.847,10.071,13450000.0
2008-10-21 03:00:00,9.967,10.09,9.86,10.021,11300000.0
2008-10-21 03:30:00,9.937,10.067,9.853,9.938,9850000.0
2008-10-21 04:00:00,9.909,10.04,9.809,9.933,9150000.0
2008-10-21 04:30:00,9.914,10.002,9.754,9.893,6250000.0
2008-10-21 05:00:00,9.854,10.039,9.807,9.911,12000000.0
2008-10-21 05:30:00,9.916,9.992,9.781,9.941,11100000.0
2008-10-21 06:00:00,9.885,10.027,9.787,9.932,9600000.0
2008-10-21 06:30:00,9.887,9.985,9.735,9.883,13200000.0
2008-10-21 07:00:00,9.917,9.967,9.688,9.762,12750000.0
2008-10-21 07:30:00,9.821,9.884,9.652,9.76,13700000.0
2008-10-21 08:00:00,9.817,9.917,9.691,9.723,13500000.0
2008-10-21 08:30:00,9.736,9.915,9.632,9.713,13350000.0
2008-10-21 09:00:00,9.701,9.821,9.563,9.766,13100000.0
2008-10-21 09:30:00,9.684,9.84,9.577,9.731,13050000.0
2008-10-21 10:00:00,9.681,9.901,9.662,9.811,14750000.0
2008-10-21 10:30:00,9.762,9.891,9.614,9.686,13700000.0
2008-10-21 11:00:00,9.711,9.91,9.636,9.817,13050000.0
2008-10-21 11:30:00,9.735,9.855,9.63,9.672,13000000.0
2008-10-21 12:00:00,9.784,9.854,9.595,9.635,13350000.0
2008-10-21 12:30:00,9.722,9.864,9.628,9.643,13250000.0
2008-10-21 13:00:00,9.768,9.829,9.606,9.714,13050000.0
2008-10-21 13:30:00,9.626,9.797,9.523,9.618,12950000.0
2008-10-21 14:00:00,9.739,9.877,9.62,9.72,13450000.0
2008-10-21 14:30:00,9.825,9.847,9.436,9.616,13700000.0
2008-10-21 15:00:00,9.632,9.851,9.576,9.694,12700000.0
2008-10-21 15:30:00,9.706,9.812,9.595,9.69,13250000.0
2008-10-21 16:00:00,9.637,9.888,9.626,9.767,14000000.0
2008-10-21 16:30:00,9.885,10.047,9.708,9.791,13900000.0
2008-10-21 17:00:00,9.8,9.933,9.671,9.933,13450000.0
2008-10-21 17:30:00,9.87,10.022,9.755,9.916,13750000.0
2008-10-21 18:00:00,9.882,10.005,9.75,9.879,14900000.0
2008-10-21 18:30:00,9.871,9.984,9.721,9.957,17550000.0
2008-10-21 19:00:00,9.94,10.158,9.814,9.936,13300000.0
2008-10-21 19:30:00,9.981,10.155,9.924,10.033,12100000.0
2008-10-21 20:00:00,10.016,10.2,9.953,10.141,12250000.0
2008-10-21 20:30:00,10.095,10.157,9.951,10.125,12600000.0
2008-10-21 21:00:00,9.995,10.159,9.914,10.009,12300000.0
2008-10-21 21:30:00,10.105,10.13,9.903,10.019,9150000.0
2008-10-21 22:00:00,10.041,10.106,9.931,9.934,6250000.0
2008-10-21 22:30:00,10.001,10.082,9.897,9.993,6650000.0
2008-10-21 23:00:00,9.936,10.097,9.916,10.009,3100000.0
2008-10-21 23:30:00,9.935,10.069,9.918,10.053,2350000.0
2008-10-22 00:00:00,9.975,10.145,9.923,10.071,10200000.0
2008-10-22 00:30:00,10.04,10.187,9.982,10.105,10800000.0
2008-10-22 01:00:00,10.068,10.151,9.974,10.063,7200000.0
2008-10-22 01:30:00,10.083,10.169,9.926,9.974,8700000.0
2008-10-22 02:00:00,10.011,10.155,9.92,10.002,9750000.0
2008-10-22 02:30:00,10.044,10.123,9.845,9.978,8550000.0
2008-10-22 03:00:00,9.955,10.086,9.866,10.061,8200000.0
2008-10-22 03:30:00,9.958,10.131,9.895,10.002,10500000.0
2008-10-22 04:00:00,10.048,10.1,9.876,9.967,9400000.0
2008-10-22 04:30:00,10.075,10.118,9.913,9.999,9000000.0
2008-10-22 05:00:00,10.029,10.129,9.898,9.988,10250000.0
2008-10-22 05:30:00,10.012,10.112,9.87,10.008,9950000.0
2008-10-22 06:00:00,10.014,10.078,9.832,9.966,11700000.0
2008-10-22 06:30:00,9.946,10.043,9.812,9.937,12100000.0
2008-10-22 07:00:00,9.979,10.055,9.831,9.94,12450000.0
2008-10-22 07:30:00,9.98,10.085,9.832,9.951,11150000.0
2008-10-22 08:00:00,9.943,10.009,9.806,9.836,11400000.0
2008-10-22 08:30:00,9.835,10.035,9.751,9.842,13250000.0
2008-10-22 09:00:00,9.831,9.947,9.727,9.849,14050000.0
2008-10-22 09:30:00,9.82,9.962,9.733,9.838,13150000.0
2008-10-22 10:00:00,9.806,9.956,9.704,9.82,14700000.0
2008-10-22 10:30:00,9.769,9.908,9.683,9.683,13700000.0
2008-10-22 11:00:00,9.771,9.913,9.674,9.864,13300000.0
2008-10-22 11:30:00,9.771,9.963,9.711,9.765,11100000.0
2008-10-22 12:00:00,9.834,9.926,9.675,9.72,11800000.0
2008-10-22 12:30:00,9.78,9.906,9.601,9.665,12850000.0
2008-10-22 13:00:00,9.764,9.832,9.542,9.719,13050000.0
2008-10-22 13:30:00,9.64,9.812,9.583,9.733,12950000.0
2008-10-22 14:00:00,9.811,9.864,9.529,9.787,13400000.0
2008-10-22 14:30:00,9.806,9.903,9.65,9.737,13700000.0
2008-10-22 15:00:00,9.796,9.904,9.636,9.767,12700000.0
2008-10-22 15:30:00,9.795,9.877,9.448,9.568,13250000.0
2008-10-22 16:00:00,9.519,9.799,9.47,9.644,14000000.0
2008-10-22 16:30:00,9.72,9.923,9.525,9.775,13900000.0
2008-10-22 17:00:00,9.779,9.861,9.552,9.725,13450000.0
2008-10-22 17:30:00,9.661,9.764,9.488,9.681,13750000.0
2008-10-22 18:00:00,9.647,9.738,9.515,9.621,14900000.0
2008-10-22 18:30:00,9.601,9.716,9.418,9.551,17550000.0
2008-10-22 19:00:00,9.526,9.576,9.248,9.376,13300000.0
2008-10-22 19:30:00,9.4,9.502,9.274,9.356,12100000.0
2008-10-22 20:00:00,9.312,9.608,9.231,9.505,13050000.0
2008-10-22 20:30:00,9.537,9.547,9.264,9.423,11250000.0
2008-10-22 21:00:00,9.325,9.483,9.236,9.323,13850000.0
2008-10-22 21:30:00,9.305,9.492,9.216,9.397,11950000.0
2008-10-22 22:00:00,9.367,9.534,9.3,9.395,8350000.0
2008-10-22 22:30:00,9.398,9.535,9.333,9.428,9600000.0
2008-10-22 23:00:00,9.366,9.547,9.331,9.465,4900000.0
2008-10-22 23:30:00,9.365,9.498,9.348,9.348,3650000.0
2008-10-23 00:00:00,9.465,9.578,9.35,9.415,8950000.0
2008-10-23 00:30:00,9.398,9.554,9.343,9.489,7300000.0
2008-10-23 01:00:00,9.459,9.547,9.319,9.407,10750000.0
2008-10-23 01:30:00,9.461,9.564,9.317,9.477,10700000.0
2008-10-23 02:00:00,9.37,9.504,9.249,9.301,10350000.0
2008-10-23 02:30:00,9.324,9.44,9.196,9.384,12150000.0
2008-10-23 03:00:00,9.258,9.43,9.148,9.366,9450000.0
2008-10-23 03:30:00,9.338,9.482,9.23,9.382,9550000.0
2008-10-23 04:00:00,9.411,9.477,9.283,9.431,6000000.0
2008-10-23 04:30:00,9.429,9.527,9.239,9.257,9200000.0
2008-10-23 05:00:00,9.268,9.432,9.212,9.331,11300000.0
2008-10-23 05:30:00,9.336,9.453,9.168,9.392,11650000.0
2008-10-23 06:00:00,9.36,9.474,9.197,9.439,8450000.0
2008-10-23 06:30:00,9.418,9.481,9.214,9.302,12800000.0
2008-10-23 07:00:00,9.356,9.468,9.203,9.339,12050000.0
2008-10-23 07:30:00,9.321,9.489,9.244,9.379,13850000.0
2008-10-23 08:00:00,9.403,9.581,9.299,9.454,11650000.0
2008-10-23 08:30:00,9.408,9.669,9.385,9.498,13300000.0
2008-10-23 09:00:00,9.508,9.626,9.381,9.528,13100000.0
2008-10-23 09:30:00,9.46,9.563,9.333,9.466,13400000.0
2008-10-23 10:00:00,9.433,9.607,9.386,9.532,14500000.0
2008-10-23 10:30:00,9.521,9.655,9.406,9.511,13700000.0
2008-10-23 11:00:00,9.559,9.7,9.435,9.553,13800000.0
2008-10-23 11:30:00,9.486,9.603,9.27,9.276,13000000.0
2008-10-23 12:00:00,9.377,9.424,9.182,9.253,13350000.0
2008-10-23 12:30:00,9.245,9.363,9.13,9.183,13250000.0
2008-10-23 13:00:00,9.286,9.431,9.132,9.288,13050000.0
2008-10-23 13:30:00,9.183,9.395,9.164,9.24,12950000.0
2008-10-23 14:00:00,9.303,9.407,9.148,9.228,13350000.0
2008-10-23 14:30:00,9.31,9.463,9.073,9.327,13500000.0
2008-10-23 15:00:00,9.364,9.462,9.111,9.227,12700000.0
2008-10-23 15:30:00,9.238,9.444,9.142,9.327,13250000.0
2008-10-23 16:00:00,9.292,9.729,9.282,9.479,14000000.0
2008-10-23 16:30:00,9.593,9.835,9.45,9.742,13900000.0
2008-10-23 17:00:00,9.731,9.87,9.52,9.765,12450000.0
2008-10-23 17:30:00,9.724,9.792,9.448,9.567,13750000.0
2008-10-23 18:00:00,9.576,9.63,9.339,9.411,14900000.0
2008-10-23 18:30:00,9.414,9.571,9.294,9.479,17550000.0
2008-10-23 19:00:00,9.468,9.551,9.298,9.365,13300000.0
2008-10-23 19:30:00,9.38,9.516,9.291,9.35,11700000.0
2008-10-23 20:00:00,9.355,9.472,9.118,9.361,13050000.0
2008-10-23 20:30:00,9.358,9.423,9.095,9.247,12550000.0
2008-10-23 21:00:00,9.166,9.477,9.146,9.332,14400000.0
2008-10-23 21:30:00,9.403,9.484,9.252,9.425,10300000.0
2008-10-23 22:00:00,9.447,9.584,9.347,9.567,9550000.0
2008-10-23 22:30:00,9.506,9.64,9.423,9.556,9850000.0
2008-10-23 23:00:00,9.521,9.696,9.44,9.618,6300000.0
2008-10-23 23:30:00,9.525,9.762,9.508,9.571,2700000.0
2008-10-24 00:00:00,9.547,9.775,9.543,9.698,13550000.0
2008-10-24 00:30:00,9.639,9.746,9.474,9.673,10200000.0
2008-10-24 01:00:00,9.632,9.724,9.515,9.617,9600000.0
2008-10-24 01:30:00,9.665,9.718,9.513,9.7,9300000.0
2008-10-24 02:00:00,9.594,9.752,9.533,9.55,8600000.0
2008-10-24 02:30:00,9.681,9.712,9.511,9.643,7050000.0
2008-10-24 03:00:00,9.583,9.691,9.472,9.641,4200000.0
2008-10-24 03:30:00,9.572,9.692,9.437,9.513,10400000.0
2008-10-24 04:00:00,9.521,9.617,9.402,9.502,12250000.0
2008-10-24 04:30:00,9.584,9.587,9.323,9.5,13950000.0
2008-10-24 05:00:00,9.509,9.616,9.382,9.478,12250000.0
2008-10-24 05:30:00,9.526,9.61,9.359,9.511,11500000.0
2008-10-24 06:00:00,9.516,9.555,9.314,9.455,9800000.0
2008-10-24 06:30:00,9.449,9.514,9.331,9.468,12500000.0
2008-10-24 07:00:00,9.484,9.501,9.251,9.325,12300000.0
2008-10-24 07:30:00,9.389,9.487,9.255,9.336,13950000.0
2008-10-24 08:00:00,9.417,9.463,9.209,9.221,13100000.0
2008-10-24 08:30:00,9.209,9.436,9.128,9.22,13500000.0
2008-10-24 09:00:00,9.223,9.326,9.073,9.245,14050000.0
2008-10-24 09:30:00,9.156,9.273,9.007,9.118,13400000.0
2008-10-24 10:00:00,9.088,9.26,8.76,8.91,14500000.0
2008-10-24 10:30:00,8.837,9.026,8.756,8.756,13700000.0
2008-10-24 11:00:00,8.799,8.911,8.651,8.801,13800000.0
2008-10-24 11:30:00,8.714,8.874,8.541,8.71,13000000.0
2008-10-24 12:00:00,8.814,8.868,8.6,8.748,13350000.0
2008-10-24 12:30:00,8.759,8.944,8.691,8.78,13250000.0
2008-10-24 13:00:00,8.855,8.881,8.654,8.816,13050000.0
2008-10-24 13:30:00,8.728,8.89,8.598,8.675,12950000.0
2008-10-24 14:00:00,8.798,8.887,8.632,8.72,13350000.0
2008-10-24 14:30:00,8.8,8.942,8.667,8.818,13550000.0
2008-10-24 15:00:00,8.873,9.029,8.738,8.763,12300000.0
2008-10-24 15:30:00,8.761,8.994,8.658,8.916,13250000.0
2008-10-24 16:00:00,8.845,9.066,8.796,8.869,14000000.0
2008-10-24 16:30:00,8.952,8.98,8.729,8.849,13900000.0
2008-10-24 17:00:00,8.879,9.026,8.728,8.976,13450000.0
2008-10-24 17:30:00,8.923,9.211,8.761,9.168,13750000.0
2008-10-24 18:00:00,9.142,9.518,8.989,9.423,14900000.0
2008-10-24 18:30:00,9.421,9.471,9.127,9.34,17550000.0
2008-10-24 19:00:00,9.323,9.419,9.071,9.143,12850000.0
2008-10-24 19:30:00,9.182,9.321,9.054,9.137,12100000.0
2008-10-24 20:00:00,9.096,9.234,8.988,9.124,12800000.0
2008-10-24 20:30:00,9.17,9.249,9.001,9.154,12900000.0
2008-10-24 21:00:00,9.056,9.283,9.018,9.129,11150000.0
2008-10-24 21:30:00,9.124,9.295,9.066,9.164,9300000.0
2008-10-24 22:00:00,9.167,9.339,9.065,9.179,10150000.0
2008-10-24 22:30:00,9.178,9.362,9.136,9.261,10600000.0
2008-10-26 23:00:00,9.276,9.388,9.179,9.334,2150000.0
2008-10-26 23:30:00,9.265,9.405,9.238,9.383,5350000.0
2008-10-27 00:00:00,9.217,9.483,9.174,9.392,12750000.0
2008-10-27 00:30:00,9.263,9.446,9.232,9.355,11200000.0
2008-10-27 01:00:00,9.345,9.433,9.202,9.258,11950000.0
2008-10-27 01:30:00,9.336,9.482,9.185,9.386,12350000.0
2008-10-27 02:00:00,9.417,9.447,9.155,9.333,11000000.0
2008-10-27 02:30:00,9.238,9.371,9.159,9.305,10250000.0
2008-10-27 03:00:00,9.356,9.49,9.223,9.36,13250000.0
2008-10-27 03:30:00,9.455,9.535,9.237,9.318,11150000.0
2008-10-27 04:00:00,9.214,9.449,9.211,9.289,9500000.0
2008-10-27 04:30:00,9.429,9.445,9.224,9.273,8000000.0
2008-10-27 05:00:00,9.335,9.422,9.203,9.282,11000000.0
2008-10-27 05:30:00,9.224,9.423,9.212,9.298,6800000.0
2008-10-27 06:00:00,9.312,9.4,9.2,9.26,6100000.0
2008-10-27 06:30:00,9.227,9.394,9.132,9.171,14500000.0
2008-10-27 07:00:00,9.295,9.31,8.959,9.135,12700000.0
2008-10-27 07:30:00,9.125,9.208,8.966,9.109,13050000.0
2008-10-27 08:00:00,9.121,9.236,9.007,9.063,12100000.0
2008-10-27 08:30:00,9.09,9.205,9.007,9.094,13300000.0
2008-10-27 09:00:00,9.091,9.146,8.837,8.915,17550000.0
2008-10-27 09:30:00,8.917,9.021,8.739,8.873,14900000.0
2008-10-27 10:00:00,8.919,8.991,8.691,8.774,13750000.0
2008-10-27 10:30:00,8.811,8.922,8.627,8.791,13450000.0
2008-10-27 11:00:00,8.791,8.893,8.585,8.726,13900000.0
2008-10-27 11:30:00,8.656,8.877,8.624,8.68,14000000.0
2008-10-27 12:00:00,8.762,8.938,8.657,8.832,13250000.0
2008-10-27 12:30:00,8.785,8.935,8.705,8.812,12700000.0
2008-10-27 13:00:00,8.77,9.02,8.7,8.936,13150000.0
2008-10-27 13:30:00,8.863,9.002,8.753,8.943,13300000.0
2008-10-27 14:00:00,8.862,9.002,8.746,8.84,12950000.0
2008-10-27 14:30:00,8.902,8.978,8.72,8.911,13050000.0
2008-10-27 15:00:00,8.783,8.958,8.68,8.807,13250000.0
2008-10-27 15:30:00,8.767,9.035,8.709,8.973,13350000.0
2008-10-27 16:00:00,8.871,9.135,8.796,8.893,13000000.0
2008-10-27 16:30:00,9.001,9.045,8.815,8.891,13800000.0
2008-10-27 17:00:00,8.859,9.1,8.788,8.901,13700000.0
2008-10-27 17:30:00,8.954,9.033,8.807,8.836,14500000.0
2008-10-27 18:00:00,8.889,9.13,8.817,8.943,13400000.0
2008-10-27 18:30:00,8.988,9.186,8.849,9.046,14050000.0
2008-10-27 19:00:00,9.054,9.22,8.944,8.989,13200000.0
2008-10-27 19:30:00,9.017,9.192,8.984,9.092,13500000.0
2008-10-27 20:00:00,9.025,9.166,8.935,9.001,13950000.0
2008-10-27 20:30:00,8.952,9.114,8.847,9.098,10400000.0
2008-10-27 21:00:00,9.044,9.12,8.897,9.031,12000000.0
2008-10-27 21:30:00,9.023,9.079,8.807,8.942,10550000.0
2008-10-27 22:00:00,8.979,9.04,8.726,8.93,10900000.0
2008-10-27 22:30:00,8.883,9.084,8.814,8.928,10900000.0
2008-10-27 23:00:00,8.9,9.031,8.832,8.904,5100000.0
2008-10-27 23:30:00,8.923,9.005,8.848,9.002,2600000.0
2008-10-28 00:00:00,8.937,9.044,8.808,8.928,7850000.0
2008-10-28 00:30:00,8.981,9.002,8.797,8.918,6450000.0
2008-10-28 01:00:00,8.971,9.003,8.781,8.88,9350000.0
2008-10-28 01:30:00,8.858,9.095,8.811,9.062,7950000.0
2008-10-28 02:00:00,8.971,9.137,8.912,9.092,10750000.0
2008-10-28 02:30:00,9.035,9.184,8.932,9.066,12050000.0
2008-10-28 03:00:00,9.114,9.214,8.963,9.086,11250000.0
2008-10-28 03:30:00,9.107,9.226,8.962,9.082,11450000.0
2008-10-28 04:00:00,9.086,9.128,8.887,8.915,12450000.0
2008-10-28 04:30:00,9.071,9.105,8.866,8.933,11550000.0
2008-10-28 05:00:00,9.018,9.16,8.891,8.976,14050000.0
2008-10-28 05:30:00,8.949,9.104,8.885,8.997,11400000.0
2008-10-28 06:00:00,9.011,9.101,8.87,8.958,12450000.0
2008-10-28 06:30:00,8.907,9.121,8.88,8.926,11800000.0
2008-10-28 07:00:00,9.008,9.094,8.873,9.02,9950000.0
2008-10-28 07:30:00,9.014,9.208,8.903,9.032,12900000.0
2008-10-28 08:00:00,8.985,9.201,8.961,9.07,11350000.0
2008-10-28 08:30:00,9.031,9.255,9.03,9.15,13450000.0
2008-10-28 09:00:00,9.178,9.319,9.05,9.158,17200000.0
2008-10-28 09:30:00,9.166,9.297,9.071,9.149,14450000.0
2008-10-28 10:00:00,9.173,9.245,8.977,9.105,12150000.0
2008-10-28 10:30:00,9.143,9.193,8.681,8.753,13450000.0
2008-10-28 11:00:00,8.729,8.929,8.652,8.882,13900000.0
2008-10-28 11:30:00,8.789,8.907,8.316,8.603,14000000.0
2008-10-28 12:00:00,8.659,8.888,8.641,8.795,12800000.0
2008-10-28 12:30:00,8.83,8.968,8.705,8.793,12700000.0
2008-10-28 13:00:00,8.763,9.16,8.693,9.073,13050000.0
2008-10-28 13:30:00,8.989,9.187,8.958,9.17,13550000.0
2008-10-28 14:00:00,9.081,9.2,8.868,9.018,12800000.0
2008-10-28 14:30:00,9.103,9.149,8.892,8.984,13000000.0
2008-10-28 15:00:00,8.876,9.048,8.749,8.932,13250000.0
2008-10-28 15:30:00,8.877,9.071,8.845,9.005,13250000.0
2008-10-28 16:00:00,8.916,9.061,8.735,8.783,13000000.0
2008-10-28 16:30:00,8.862,8.948,8.389,8.462,13800000.0
2008-10-28 17:00:00,8.369,8.783,8.369,8.704,13700000.0
2008-10-28 17:30:00,8.749,8.85,8.617,8.697,14550000.0
2008-10-28 18:00:00,8.708,8.836,8.575,8.718,13550000.0
2008-10-28 18:30:00,8.796,8.9,8.64,8.744,14050000.0
2008-10-28 19:00:00,8.764,8.908,8.604,8.658,13700000.0
2008-10-28 19:30:00,8.671,8.827,8.609,8.74,13700000.0
2008-10-28 20:00:00,8.636,8.897,8.608,8.818,13500000.0
2008-10-28 20:30:00,8.789,9.005,8.698,8.947,13050000.0
2008-10-28 21:00:00,8.9,9.041,8.749,9.0,12950000.0
2008-10-28 21:30:00,9.014,9.084,8.858,9.041,10900000.0
2008-10-28 22:00:00,9.064,9.202,8.902,9.142,12950000.0
2008-10-28 22:30:00,9.069,9.222,9.002,9.09,10550000.0
2008-10-28 23:00:00,9.023,9.207,9.01,9.112,4800000.0
2008-10-28 23:30:00,9.073,9.149,9.01,9.121,1650000.0
2008-10-29 00:00:00,9.077,9.236,8.96,9.092,12500000.0
2008-10-29 00:30:00,9.008,9.212,8.99,9.127,11250000.0
2008-10-29 01:00:00,9.211,9.361,9.059,9.34,14150000.0
2008-10-29 01:30:00,9.289,9.415,9.148,9.353,12150000.0
2008-10-29 02:00:00,9.406,9.433,9.136,9.284,16300000.0
2008-10-29 02:30:00,9.218,9.373,9.034,9.141,15350000.0
2008-10-29 03:00:00,9.134,9.252,8.969,9.082,12550000.0
2008-10-29 03:30:00,9.132,9.297,8.976,9.144,14700000.0
2008-10-29 04:00:00,9.203,9.263,9.022,9.064,8150000.0
2008-10-29 04:30:00,9.19,9.222,8.969,9.082,10800000.0
2008-10-29 05:00:00,9.139,9.244,9.003,9.132,14200000.0
2008-10-29 05:30:00,9.093,9.224,8.981,9.15,9400000.0
2008-10-29 06:00:00,9.054,9.231,8.917,9.029,11500000.0
2008-10-29 06:30:00,8.93,9.141,8.887,8.973,14000000.0
2008-10-29 07:00:00,9.028,9.104,8.885,9.026,11750000.0
2008-10-29 07:30:00,9.021,9.18,8.919,9.085,12650000.0
2008-10-29 08:00:00,9.02,9.196,8.977,9.033,12050000.0
2008-10-29 08:30:00,8.977,9.188,8.914,9.102,11400000.0
2008-10-29 09:00:00,9.102,9.192,8.971,9.042,17550000.0
2008-10-29 09:30:00,9.039,9.181,8.951,9.1,14900000.0
2008-10-29 10:00:00,9.13,9.258,9.002,9.168,13750000.0
2008-10-29 10:30:00,9.228,9.382,9.083,9.139,12900000.0
2008-10-29 11:00:00,9.128,9.243,8.898,9.041,13900000.0
2008-10-29 11:30:00,8.958,9.175,8.858,8.947,14000000.0
2008-10-29 12:00:00,9.056,9.244,8.99,9.134,13250000.0
2008-10-29 12:30:00,9.08,9.322,9.002,9.176,12700000.0
2008-10-29 13:00:00,9.108,9.287,9.049,9.18,13500000.0
2008-10-29 13:30:00,9.091,9.29,9.053,9.246,13350000.0
2008-10-29 14:00:00,9.228,9.61,9.111,9.532,12950000.0
2008-10-29 14:30:00,9.623,9.779,9.49,9.631,13150000.0
2008-10-29 15:00:00,9.535,9.737,9.496,9.587,13250000.0
2008-10-29 15:30:00,9.567,9.672,9.468,9.617,13450000.0
2008-10-29 16:00:00,9.571,9.98,9.548,9.814,13100000.0
2008-10-29 16:30:00,9.904,9.948,9.712,9.816,13800000.0
2008-10-29 17:00:00,9.78,9.991,9.71,9.858,13700000.0
2008-10-29 17:30:00,9.928,10.099,9.786,9.856,14700000.0
2008-10-29 18:00:00,9.862,9.96,9.632,9.759,13600000.0
2008-10-29 18:30:00,9.817,9.919,9.621,9.696,14050000.0
2008-10-29 19:00:00,9.721,9.869,9.621,9.659,13450000.0
2008-10-29 19:30:00,9.684,9.83,9.606,9.785,13250000.0
2008-10-29 20:00:00,9.703,9.825,9.557,9.668,13250000.0
2008-10-29 20:30:00,9.644,9.797,9.503,9.781,13100000.0
2008-10-29 21:00:00,9.721,9.971,9.607,9.895,13000000.0
2008-10-29 21:30:00,9.873,9.955,9.628,9.711,11200000.0
2008-10-29 22:00:00,9.759,9.836,9.616,9.728,11350000.0
2008-10-29 22:30:00,9.691,9.831,9.631,9.72,9650000.0
2008-10-29 23:00:00,9.684,9.834,9.66,9.732,3550000.0
2008-10-29 23:30:00,9.733,9.814,9.606,9.694,3200000.0
2008-10-30 00:00:00,9.783,9.916,9.671,9.835,9700000.0
2008-10-30 00:30:00,9.851,9.944,9.655,9.69,7000000.0
2008-10-30 01:00:00,9.746,9.809,9.544,9.716,14300000.0
2008-10-30 01:30:00,9.767,9.872,9.617,9.728,11650000.0
2008-10-30 02:00:00,9.739,10.033,9.704,9.993,12400000.0
2008-10-30 02:30:00,9.977,10.082,9.789,9.963,12500000.0
2008-10-30 03:00:00,9.921,10.219,9.89,10.061,11650000.0
2008-10-30 03:30:00,10.099,10.203,9.982,10.073,11650000.0
2008-10-30 04:00:00,10.156,10.26,9.956,10.085,12450000.0
2008-10-30 04:30:00,10.159,10.188,9.987,10.012,11000000.0
2008-10-30 05:00:00,10.081,10.177,9.823,9.906,13600000.0
2008-10-30 05:30:00,9.965,10.129,9.864,10.026,11600000.0
2008-10-30 06:00:00,9.998,10.151,9.938,10.007,11400000.0
2008-10-30 06:30:00,9.979,10.194,9.932,10.073,11300000.0
2008-10-30 07:00:00,10.151,10.231,10.001,10.138,11600000.0
2008-10-30 07:30:00,10.158,10.232,9.944,10.007,12100000.0
2008-10-30 08:00:00,9.996,10.156,9.917,10.016,11600000.0
2008-10-30 08:30:00,10.019,10.213,9.907,10.057,12700000.0
2008-10-30 09:00:00,10.09,10.199,9.934,10.095,17550000.0
2008-10-30 09:30:00,10.11,10.563,10.002,10.546,14900000.0
2008-10-30 10:00:00,10.575,10.575,10.068,10.245,13750000.0
2008-10-30 10:30:00,10.308,10.358,10.099,10.237,13000000.0
2008-10-30 11:00:00,10.161,10.291,9.947,10.099,13900000.0
2008-10-30 11:30:00,10.061,10.137,9.903,9.952,14000000.0
2008-10-30 12:00:00,10.012,10.202,9.93,10.103,13250000.0
2008-10-30 12:30:00,10.103,10.232,9.921,10.015,12700000.0
2008-10-30 13:00:00,9.935,10.085,9.859,9.989,13500000.0
2008-10-30 13:30:00,9.893,10.087,9.808,9.987,13450000.0
2008-10-30 14:00:00,9.894,10.01,9.779,9.802,12900000.0
2008-10-30 14:30:00,9.874,10.096,9.724,10.051,13050000.0
2008-10-30 15:00:00,9.935,10.068,9.819,9.88,13250000.0
2008-10-30 15:30:00,9.877,10.049,9.809,9.956,13400000.0
2008-10-30 16:00:00,9.831,9.956,9.715,9.769,12950000.0
2008-10-30 16:30:00,9.863,9.964,9.667,9.856,13800000.0
2008-10-30 17:00:00,9.784,10.026,9.717,9.806,13700000.0
2008-10-30 17:30:00,9.837,9.901,9.408,9.512,14750000.0
2008-10-30 18:00:00,9.541,9.801,9.439,9.703,13400000.0
2008-10-30 18:30:00,9.767,9.847,9.587,9.674,14050000.0
2008-10-30 19:00:00,9.692,9.901,9.589,9.602,13650000.0
2008-10-30 19:30:00,9.618,9.791,9.551,9.693,13350000.0
2008-10-30 20:00:00,9.608,9.766,9.549,9.699,12400000.0
2008-10-30 20:30:00,9.669,9.803,9.566,9.761,11950000.0
2008-10-30 21:00:00,9.71,9.825,9.588,9.733,10400000.0
2008-10-30 21:30:00,9.707,9.791,9.565,9.702,11350000.0
2008-10-30 22:00:00,9.73,9.824,9.572,9.681,10450000.0
2008-10-30 22:30:00,9.701,9.822,9.598,9.676,7900000.0
2008-10-30 23:00:00,9.639,9.727,9.512,9.572,4300000.0
2008-10-30 23:30:00,9.573,9.649,9.494,9.602,3000000.0
2008-10-31 00:00:00,9.571,9.808,9.536,9.685,10650000.0
2008-10-31 00:30:00,9.731,9.858,9.604,9.763,7550000.0
2008-10-31 01:00:00,9.715,9.789,9.568,9.726,12800000.0
2008-10-31 01:30:00,9.584,9.795,9.584,9.63,9000000.0
2008-10-31 02:00:00,9.623,9.815,9.516,9.686,16600000.0
2008-10-31 02:30:00,9.638,9.743,9.249,9.454,15650000.0
2008-10-31 03:00:00,9.333,9.549,9.053,9.099,12250000.0
2008-10-31 03:30:00,9.187,9.32,9.075,9.263,14650000.0
2008-10-31 04:00:00,9.219,9.454,9.145,9.227,16100000.0
2008-10-31 04:30:00,9.309,9.371,9.159,9.232,9700000.0
2008-10-31 05:00:00,9.285,9.396,9.177,9.232,13450000.0
2008-10-31 05:30:00,9.197,9.47,9.197,9.396,10450000.0
2008-10-31 06:00:00,9.378,9.484,9.217,9.379,12800000.0
2008-10-31 06:30:00,9.342,9.646,9.294,9.382,14900000.0
2008-10-31 07:00:00,9.476,9.588,9.316,9.506,10800000.0
2008-10-31 07:30:00,9.512,9.583,9.309,9.317,13100000.0
2008-10-31 08:00:00,9.385,9.512,9.287,9.416,12100000.0
2008-10-31 08:30:00,9.353,9.492,9.207,9.317,13150000.0
2008-10-31 09:00:00,9.346,9.435,9.207,9.322,17550000.0
2008-10-31 09:30:00,9.352,9.451,9.228,9.339,14900000.0
2008-10-31 10:00:00,9.365,9.38,9.08,9.188,13750000.0
2008-10-31 10:30:00,9.243,9.262,9.048,9.159,13450000.0
2008-10-31 11:00:00,9.141,9.328,9.066,9.266,13900000.0
2008-10-31 11:30:00,9.156,9.38,9.066,9.146,14000000.0
2008-10-31 12:00:00,9.211,9.428,9.17,9.288,13250000.0
2008-10-31 12:30:00,9.26,9.38,9.188,9.272,12700000.0
2008-10-31 13:00:00,9.207,9.445,9.207,9.359,13500000.0
2008-10-31 13:30:00,9.289,9.402,9.152,9.29,13400000.0
2008-10-31 14:00:00,9.213,9.44,9.114,9.328,12850000.0
2008-10-31 14:30:00,9.4,9.582,9.284,9.577,13150000.0
2008-10-31 15:00:00,9.462,9.706,9.338,9.61,13250000.0
2008-10-31 15:30:00,9.545,9.7,9.451,9.65,13450000.0
2008-10-31 16:00:00,9.558,9.765,9.474,9.511,13050000.0
2008-10-31 16:30:00,9.608,9.645,9.393,9.507,13800000.0
2008-10-31 17:00:00,9.461,9.681,9.412,9.511,13700000.0
2008-10-31 17:30:00,9.558,9.795,9.449,9.656,14600000.0
2008-10-31 18:00:00,9.69,9.926,9.632,9.741,13500000.0
2008-10-31 18:30:00,9.804,9.845,9.587,9.714,14050000.0
2008-10-31 19:00:00,9.697,9.832,9.547,9.565,13400000.0
2008-10-31 19:30:00,9.607,9.815,9.585,9.785,13200000.0
2008-10-31 20:00:00,9.693,9.882,9.639,9.818,13150000.0
2008-10-31 20:30:00,9.769,9.873,9.611,9.808,12950000.0
2008-10-31 21:00:00,9.751,9.877,9.592,9.698,12500000.0
2008-10-31 21:30:00,9.729,9.791,9.502,9.65,9050000.0
2008-10-31 22:00:00,9.675,9.827,9.544,9.646,9550000.0
2008-10-31 22:30:00,9.688,9.825,9.561,9.709,10000000.0
2008-11-03 00:00:00,9.727,9.849,9.68,9.764,2750000.0
2008-11-03 00:30:00,9.713,9.857,9.634,9.806,3500000.0
2008-11-03 01:00:00,9.806,9.84,9.56,9.815,13750000.0
2008-11-03 01:30:00,9.74,9.838,9.545,9.718,12300000.0
2008-11-03 02:00:00,9.745,9.862,9.605,9.813,11850000.0
2008-11-03 02:30:00,9.772,9.896,9.643,9.864,12100000.0
2008-11-03 03:00:00,9.755,9.979,9.691,9.897,13750000.0
2008-11-03 03:30:00,9.881,10.016,9.794,9.877,12650000.0
2008-11-03 04:00:00,9.915,10.019,9.77,9.865,12750000.0
2008-11-03 04:30:00,9.969,10.024,9.785,9.836,10350000.0
2008-11-03 05:00:00,9.907,10.027,9.778,9.935,13500000.0
2008-11-03 05:30:00,9.921,10.179,9.84,10.093,12050000.0
2008-11-03 06:00:00,10.104,10.247,9.973,10.085,12600000.0
2008-11-03 06:30:00,10.079,10.23,9.978,10.113,14950000.0
2008-11-03 07:00:00,10.161,10.241,10.004,10.093,11950000.0
2008-11-03 07:30:00,10.146,10.191,9.897,9.935,13000000.0
2008-11-03 08:00:00,9.941,10.159,9.912,10.04,12000000.0
2008-11-03 08:30:00,10.002,10.14,9.925,10.053,12700000.0
2008-11-03 09:00:00,10.107,10.15,9.892,9.963,17550000.0
2008-11-03 09:30:00,9.958,10.08,9.811,9.997,14900000.0
2008-11-03 10:00:00,10.019,10.076,9.861,9.978,13750000.0
2008-11-03 10:30:00,10.026,10.101,9.86,10.004,13450000.0
2008-11-03 11:00:00,9.986,10.1,9.865,10.049,13900000.0
2008-11-03 11:30:00,9.975,10.097,9.854,9.934,14000000.0
2008-11-03 12:00:00,9.941,10.115,9.844,9.96,13250000.0
2008-11-03 12:30:00,9.944,10.108,9.858,9.965,12300000.0
2008-11-03 13:00:00,9.936,10.209,9.936,10.085,13500000.0
2008-11-03 13:30:00,9.991,10.172,9.927,10.104,12850000.0
2008-11-03 14:00:00,10.064,10.084,9.778,9.824,12750000.0
2008-11-03 14:30:00,9.916,10.027,9.769,9.939,13050000.0
2008-11-03 15:00:00,9.801,9.985,9.65,9.75,13250000.0
2008-11-03 15:30:00,9.779,9.946,9.699,9.9,13550000.0
2008-11-03 16:00:00,9.767,9.871,9.55,9.642,12900000.0
2008-11-03 16:30:00,9.733,9.911,9.62,9.726,13800000.0
2008-11-03 17:00:00,9.68,9.881,9.609,9.71,13700000.0
2008-11-03 17:30:00,9.771,9.921,9.631,9.803,14550000.0
2008-11-03 18:00:00,9.825,9.897,9.659,9.736,13550000.0
2008-11-03 18:30:00,9.849,9.984,9.694,9.862,14050000.0
2008-11-03 19:00:00,9.87,9.988,9.75,9.836,13400000.0
2008-11-03 19:30:00,9.816,9.967,9.66,9.835,12650000.0
2008-11-03 20:00:00,9.765,9.898,9.606,9.776,13750000.0
2008-11-03 20:30:00,9.724,9.831,9.608,9.776,12950000.0
2008-11-03 21:00:00,9.731,9.804,9.54,9.652,12200000.0
2008-11-03 21:30:00,9.671,9.798,9.538,9.674,12100000.0
2008-11-03 22:00:00,9.713,9.771,9.527,9.708,12450000.0
2008-11-03 22:30:00,9.645,9.765,9.563,9.653,8000000.0
2008-11-03 23:00:00,9.616,9.828,9.543,9.687,8450000.0
2008-11-03 23:30:00,9.677,9.858,9.588,9.785,10300000.0
2008-11-04 00:00:00,9.718,9.85,9.572,9.71,9000000.0
2008-11-04 00:30:00,9.784,9.806,9.608,9.678,3550000.0
2008-11-04 01:00:00,9.747,9.855,9.614,9.771,10800000.0
2008-11-04 01:30:00,9.684,9.841,9.621,9.69,11450000.0
2008-11-04 02:00:00,9.666,9.861,9.642,9.786,12850000.0
2008-11-04 02:30:00,9.75,9.844,9.622,9.705,15400000.0
2008-11-04 03:00:00,9.64,9.823,9.615,9.688,8800000.0
2008-11-04 03:30:00,9.675,9.822,9.609,9.684,13050000.0
2008-11-04 04:00:00,9.71,9.865,9.627,9.716,11500000.0
2008-11-04 04:30:00,9.802,9.85,9.634,9.67,10550000.0
2008-11-04 05:00:00,9.711,9.811,9.6,9.685,11250000.0
2008-11-04 05:30:00,9.628,9.803,9.539,9.705,10800000.0
2008-11-04 06:00:00,9.685,9.799,9.572,9.687,9600000.0
2008-11-04 06:30:00,9.624,9.804,9.567,9.609,13750000.0
2008-11-04 07:00:00,9.691,9.783,9.548,9.673,11450000.0
2008-11-04 07:30:00,9.713,9.78,9.563,9.656,11550000.0
2008-11-04 08:00:00,9.643,9.86,9.634,9.757,12200000.0
2008-11-04 08:30:00,9.711,9.847,9.654,9.798,13400000.0
2008-11-04 09:00:00,9.757,9.87,9.616,9.774,17550000.0
2008-11-04 09:30:00,9.766,9.897,9.632,9.74,14900000.0
2008-11-04 10:00:00,9.761,9.778,9.57,9.723,13200000.0
2008-11-04 10:30:00,9.706,9.778,9.53,9.665,12900000.0
2008-11-04 11:00:00,9.633,9.798,9.579,9.742,13500000.0
2008-11-04 11:30:00,9.671,9.843,9.57,9.665,14000000.0
2008-11-04 12:00:00,9.729,10.012,9.645,9.914,13250000.0
2008-11-04 12:30:00,9.893,9.967,9.736,9.849,12250000.0
2008-11-04 13:00:00,9.805,9.989,9.733,9.965,13050000.0
2008-11-04 13:30:00,9.883,10.106,9.832,10.0,13300000.0
2008-11-04 14:00:00,9.924,10.044,9.739,9.897,12850000.0
2008-11-04 14:30:00,9.963,10.146,9.846,10.095,12900000.0
2008-11-04 15:00:00,9.999,10.23,9.912,10.144,13250000.0
2008-11-04 15:30:00,10.11,10.373,10.069,10.212,13550000.0
2008-11-04 16:00:00,10.109,10.373,10.07,10.139,13050000.0
2008-11-04 16:30:00,10.199,10.269,9.978,10.032,13800000.0
2008-11-04 17:00:00,9.969,10.182,9.896,10.123,13700000.0
2008-11-04 17:30:00,10.167,10.37,10.053,10.245,14650000.0
2008-11-04 18:00:00,10.255,10.517,10.205,10.418,13450000.0
2008-11-04 18:30:00,10.453,10.475,10.231,10.32,14050000.0
2008-11-04 19:00:00,10.331,10.442,10.198,10.293,13550000.0
2008-11-04 19:30:00,10.289,10.411,10.104,10.281,13500000.0
2008-11-04 20:00:00,10.18,10.322,9.88,10.091,13900000.0
2008-11-04 20:30:00,10.05,10.168,9.909,10.129,13300000.0
2008-11-04 21:00:00,10.087,10.185,9.922,10.094,12100000.0
2008-11-04 21:30:00,10.048,10.194,9.949,10.1,10850000.0
2008-11-04 22:00:00,10.087,10.157,9.959,10.059,12150000.0
2008-11-04 22:30:00,10.021,10.221,9.974,10.089,13000000.0
2008-11-04 23:00:00,10.039,10.231,10.017,10.194,7250000.0
2008-11-04 23:30:00,10.138,10.212,9.997,10.173,10050000.0
2008-11-05 00:00:00,10.064,10.22,9.976,10.099,7000000.0
2008-11-05 00:30:00,10.111,10.126,9.978,10.101,1950000.0
2008-11-05 01:00:00,10.234,10.302,10.063,10.244,14200000.0
2008-11-05 01:30:00,10.125,10.298,10.038,10.13,10200000.0
2008-11-05 02:00:00,10.131,10.269,9.944,10.085,11850000.0
2008-11-05 02:30:00,10.119,10.157,9.888,10.003,14950000.0
2008-11-05 03:00:00,10.096,10.164,9.917,10.038,10650000.0
2008-11-05 03:30:00,10.027,10.208,9.979,10.054,11700000.0
2008-11-05 04:00:00,9.989,10.234,9.975,10.072,8600000.0
2008-11-05 04:30:00,10.041,10.333,10.04,10.186,13500000.0
2008-11-05 05:00:00,10.225,10.322,10.083,10.189,12900000.0
2008-11-05 05:30:00,10.112,10.298,10.058,10.229,7900000.0
2008-11-05 06:00:00,10.145,10.261,9.989,10.122,11800000.0
2008-11-05 06:30:00,10.1,10.228,9.961,10.05,14900000.0
2008-11-05 07:00:00,10.131,10.161,9.953,10.067,11900000.0
2008-11-05 07:30:00,10.156,10.219,9.962,9.972,13200000.0
2008-11-05 08:00:00,10.03,10.241,10.0,10.092,12200000.0
2008-11-05 08:30:00,10.105,10.27,9.999,10.069,12000000.0
2008-11-05 09:00:00,10.147,10.161,9.964,10.075,17550000.0
2008-11-05 09:30:00,10.115,10.188,9.963,10.143,14900000.0
2008-11-05 10:00:00,10.179,10.224,9.972,10.093,13750000.0
2008-11-05 10:30:00,10.131,10.307,9.969,10.227,13100000.0
2008-11-05 11:00:00,10.211,10.314,10.034,10.183,13900000.0
2008-11-05 11:30:00,10.103,10.214,9.984,9.995,14000000.0
2008-11-05 12:00:00,10.06,10.213,9.944,10.084,13250000.0
2008-11-05 12:30:00,10.062,10.192,10.004,10.074,12700000.0
2008-11-05 13:00:00,10.034,10.233,10.014,10.13,13500000.0
2008-11-05 13:30:00,10.09,10.317,10.009,10.233,13000000.0
2008-11-05 14:00:00,10.177,10.297,10.085,10.159,12800000.0
2008-11-05 14:30:00,10.216,10.305,10.064,10.269,13150000.0
2008-11-05 15:00:00,10.141,10.277,9.99,10.041,13250000.0
2008-11-05 15:30:00,9.996,10.181,9.981,10.149,13250000.0
2008-11-05 16:00:00,10.029,10.218,9.999,10.089,13050000.0
2008-11-05 16:30:00,10.196,10.286,10.059,10.145,13800000.0
2008-11-05 17:00:00,10.08,10.401,10.08,10.354,13700000.0
2008-11-05 17:30:00,10.424,10.486,10.216,10.267,14700000.0
2008-11-05 18:00:00,10.297,10.422,10.121,10.151,13400000.0
2008-11-05 18:30:00,10.216,10.267,9.974,10.14,14050000.0
2008-11-05 19:00:00,10.14,10.367,10.105,10.132,13400000.0
2008-11-05 19:30:00,10.164,10.383,10.135,10.277,13750000.0
2008-11-05 20:00:00,10.2,10.567,10.186,10.398,13550000.0
2008-11-05 20:30:00,10.382,10.491,10.253,10.427,12450000.0
2008-11-05 21:00:00,10.382,10.48,10.243,10.382,12300000.0
2008-11-05 21:30:00,10.383,10.469,10.239,10.392,9900000.0
2008-11-05 22:00:00,10.42,10.474,10.218,10.344,12200000.0
2008-11-05 22:30:00,10.314,10.38,10.141,10.24,12650000.0
2008-11-05 23:00:00,10.2,10.382,10.182,10.328,6650000.0
2008-11-05 23:30:00,10.283,10.37,10.144,10.236,8550000.0
2008-11-06 00:00:00,10.192,10.329,10.066,10.192,10150000.0
2008-11-06 00:30:00,10.201,10.28,10.068,10.259,5000000.0
2008-11-06 01:00:00,10.219,10.299,10.081,10.22,12600000.0
2008-11-06 01:30:00,10.134,10.341,10.094,10.177,9550000.0
2008-11-06 02:00:00,10.214,10.31,10.081,10.208,8900000.0
2008-11-06 02:30:00,10.189,10.281,10.029,10.106,10700000.0
2008-11-06 03:00:00,10.156,10.264,10.038,10.141,10950000.0
2008-11-06 03:30:00,10.148,10.326,10.107,10.241,13500000.0
2008-11-06 04:00:00,10.106,10.314,10.035,10.117,11600000.0
2008-11-06 04:30:00,10.258,10.3,10.034,10.06,8650000.0
2008-11-06 05:00:00,10.159,10.268,10.064,10.249,13400000.0
2008-11-06 05:30:00,10.118,10.264,10.055,10.207,9300000.0
2008-11-06 06:00:00,10.134,10.283,10.046,10.16,13300000.0
2008-11-06 06:30:00,10.238,10.294,10.065,10.141,15250000.0
2008-11-06 07:00:00,10.234,10.324,10.088,10.217,11150000.0
2008-11-06 07:30:00,10.204,10.284,10.067,10.222,9650000.0
2008-11-06 08:00:00,10.12,10.318,10.091,10.222,11100000.0
2008-11-06 08:30:00,10.193,10.335,10.117,10.24,13150000.0
2008-11-06 09:00:00,10.213,10.332,10.102,10.204,17550000.0
2008-11-06 09:30:00,10.227,10.324,10.105,10.171,13950000.0
2008-11-06 10:00:00,10.23,10.272,10.026,10.176,13750000.0
2008-11-06 10:30:00,10.223,10.319,10.073,10.21,13450000.0
2008-11-06 11:00:00,10.229,10.416,10.142,10.366,13900000.0
2008-11-06 11:30:00,10.255,10.457,10.226,10.293,14000000.0
2008-11-06 12:00:00,10.323,10.454,10.149,10.271,13250000.0
2008-11-06 12:30:00,10.273,10.403,10.159,10.244,12700000.0
2008-11-06 13:00:00,10.166,10.362,10.115,10.27,13500000.0
2008-11-06 13:30:00,10.223,10.399,10.117,10.346,13550000.0
2008-11-06 14:00:00,10.284,10.498,10.21,10.341,12700000.0
2008-11-06 14:30:00,10.401,10.486,10.22,10.351,12900000.0
2008-11-06 15:00:00,10.307,10.411,10.114,10.273,13250000.0
2008-11-06 15:30:00,10.237,10.739,10.237,10.712,13450000.0
2008-11-06 16:00:00,10.591,10.767,10.453,10.564,13100000.0
2008-11-06 16:30:00,10.672,10.755,10.476,10.562,13800000.0
2008-11-06 17:00:00,10.513,10.731,10.464,10.507,13700000.0
2008-11-06 17:30:00,10.542,10.602,10.261,10.363,14600000.0
2008-11-06 18:00:00,10.406,10.533,9.763,9.933,13550000.0
2008-11-06 18:30:00,10.008,10.08,9.848,9.967,14050000.0
2008-11-06 19:00:00,9.965,10.135,9.854,9.881,13500000.0
2008-11-06 19:30:00,9.894,10.132,9.874,10.039,13500000.0
2008-11-06 20:00:00,9.946,10.136,9.886,10.04,13750000.0
2008-11-06 20:30:00,10.002,10.086,9.851,10.077,12850000.0
2008-11-06 21:00:00,10.038,10.151,9.868,9.993,12950000.0
2008-11-06 21:30:00,9.993,10.117,9.923,10.058,12100000.0
2008-11-06 22:00:00,10.091,10.134,9.881,10.0,12850000.0
2008-11-06 22:30:00,9.895,10.009,9.796,9.916,12300000.0
2008-11-06 23:00:00,9.873,10.078,9.842,9.913,9050000.0
2008-11-06 23:30:00,9.873,10.005,9.81,9.934,8650000.0
2008-11-07 00:00:00,9.89,10.014,9.792,9.963,9900000.0
2008-11-07 00:30:00,9.931,9.991,9.798,9.881,2350000.0
2008-11-07 01:00:00,9.967,10.055,9.831,10.03,12250000.0
2008-11-07 01:30:00,9.858,10.042,9.798,10.002,10450000.0
2008-11-07 02:00:00,9.94,10.021,9.749,9.933,12950000.0
2008-11-07 02:30:00,9.849,9.984,9.737,9.818,13900000.0
2008-11-07 03:00:00,9.834,9.965,9.719,9.835,10700000.0
2008-11-07 03:30:00,9.807,10.002,9.774,9.89,11650000.0
2008-11-07 04:00:00,9.925,10.039,9.76,9.891,11650000.0
2008-11-07 04:30:00,10.024,10.105,9.849,10.03,10250000.0
2008-11-07 05:00:00,10.0,10.106,9.873,10.002,13350000.0
2008-11-07 05:30:00,10.033,10.101,9.882,10.06,9150000.0
2008-11-07 06:00:00,10.02,10.108,9.881,9.978,11450000.0
2008-11-07 06:30:00,9.935,10.19,9.884,10.005,14650000.0
2008-11-07 07:00:00,10.101,10.166,9.953,10.066,11850000.0
2008-11-07 07:30:00,10.108,10.155,9.934,9.96,12150000.0
2008-11-07 08:00:00,9.982,10.15,9.903,9.992,10650000.0
2008-11-07 08:30:00,9.961,10.146,9.926,10.076,12800000.0
2008-11-07 09:00:00,10.073,10.199,9.967,10.076,17550000.0
2008-11-07 09:30:00,10.086,10.225,9.968,10.109,14900000.0
2008-11-07 10:00:00,10.13,10.297,9.986,10.155,13750000.0
2008-11-07 10:30:00,10.24,10.296,10.055,10.185,13450000.0
2008-11-07 11:00:00,10.158,10.288,10.04,10.188,13900000.0
2008-11-07 11:30:00,10.114,10.243,9.993,10.03,13350000.0
2008-11-07 12:00:00,10.078,10.177,9.899,10.047,13250000.0
2008-11-07 12:30:00,9.977,10.288,9.957,10.173,12700000.0
2008-11-07 13:00:00,10.101,10.247,10.027,10.152,13500000.0
2008-11-07 13:30:00,10.079,10.264,10.003,10.148,13300000.0
2008-11-07 14:00:00,10.073,10.191,9.906,9.989,12850000.0
2008-11-07 14:30:00,10.08,10.151,9.947,10.122,12900000.0
2008-11-07 15:00:00,10.033,10.159,9.904,10.067,13250000.0
2008-11-07 15:30:00,10.018,10.173,9.919,10.098,13200000.0
2008-11-07 16:00:00,9.956,10.095,9.807,9.938,12100000.0
2008-11-07 16:30:00,10.025,10.141,9.82,9.898,13800000.0
2008-11-07 17:00:00,9.879,10.135,9.879,10.002,13700000.0
2008-11-07 17:30:00,10.044,10.167,9.911,9.927,14600000.0
2008-11-07 18:00:00,9.987,10.105,9.864,9.951,13400000.0
2008-11-07 18:30:00,9.994,10.048,9.836,9.922,14050000.0
2008-11-07 19:00:00,9.962,10.093,9.844,9.887,13600000.0
2008-11-07 19:30:00,9.915,10.052,9.817,9.972,13600000.0
2008-11-07 20:00:00,9.899,10.023,9.766,9.93,13750000.0
2008-11-07 20:30:00,9.887,10.006,9.768,9.934,13600000.0
2008-11-07 21:00:00,9.912,10.009,9.733,9.932,12150000.0
2008-11-07 21:30:00,9.929,10.025,9.792,9.921,9950000.0
2008-11-07 22:00:00,9.952,10.01,9.778,9.942,10050000.0
2008-11-07 22:30:00,9.9,10.044,9.788,9.927,10750000.0
2008-11-07 23:00:00,9.848,10.03,9.814,9.894,8450000.0
2008-11-07 23:30:00,9.863,10.03,9.828,9.997,8000000.0
2008-11-10 00:00:00,9.854,9.997,9.777,9.852,3300000.0
2008-11-10 00:30:00,9.911,10.007,9.778,10.007,1900000.0
2008-11-10 01:00:00,10.082,10.241,9.989,10.182,13250000.0
2008-11-10 01:30:00,10.071,10.218,10.001,10.058,10250000.0
2008-11-10 02:00:00,10.22,10.275,10.012,10.137,10900000.0
2008-11-10 02:30:00,10.199,10.261,10.032,10.205,14100000.0
2008-11-10 03:00:00,10.138,10.215,10.047,10.198,6750000.0
2008-11-10 03:30:00,10.135,10.296,10.06,10.154,9900000.0
2008-11-10 04:00:00,10.214,10.24,10.034,10.146,9050000.0
2008-11-10 04:30:00,10.127,10.257,10.067,10.105,8700000.0
2008-11-10 05:00:00,10.14,10.257,10.052,10.115,10000000.0
2008-11-10 05:30:00,10.194,10.244,10.002,10.184,11400000.0
2008-11-10 06:00:00,10.141,10.239,10.044,10.166,7500000.0
2008-11-10 06:30:00,10.151,10.255,10.027,10.148,12950000.0
2008-11-10 07:00:00,10.173,10.231,10.028,10.125,12700000.0
2008-11-10 07:30:00,10.136,10.245,9.996,10.067,12600000.0
2008-11-10 08:00:00,10.172,10.251,10.05,10.065,12700000.0
2008-11-10 08:30:00,10.035,10.267,10.015,10.117,12550000.0
2008-11-10 09:00:00,10.084,10.264,10.034,10.225,14050000.0
2008-11-10 09:30:00,10.139,10.25,10.048,10.113,13150000.0
2008-11-10 10:00:00,10.111,10.28,10.042,10.233,14500000.0
2008-11-10 10:30:00,10.206,10.401,10.117,10.239,13700000.0
2008-11-10 11:00:00,10.334,10.393,10.117,10.264,13800000.0
2008-11-10 11:30:00,10.186,10.369,10.16,10.196,12650000.0
2008-11-10 12:00:00,10.286,10.373,10.144,10.218,12150000.0
2008-11-10 12:30:00,10.239,10.39,10.175,10.233,13250000.0
2008-11-10 13:00:00,10.34,10.415,10.186,10.342,12900000.0
2008-11-10 13:30:00,10.228,10.416,10.194,10.261,12400000.0
2008-11-10 14:00:00,10.303,10.359,10.139,10.195,13300000.0
2008-11-10 14:30:00,10.264,10.383,10.095,10.152,13500000.0
2008-11-10 15:00:00,10.197,10.446,10.135,10.334,12700000.0
2008-11-10 15:30:00,10.341,10.515,10.261,10.366,13250000.0
2008-11-10 16:00:00,10.297,10.489,10.212,10.324,14000000.0
2008-11-10 16:30:00,10.391,10.449,10.142,10.205,13900000.0
2008-11-10 17:00:00,10.226,10.428,10.158,10.368,13450000.0
2008-11-10 17:30:00,10.324,10.398,10.034,10.157,13750000.0
2008-11-10 18:00:00,10.115,10.258,9.987,10.151,14900000.0
2008-11-10 18:30:00,10.118,10.264,9.971,10.112,17550000.0
2008-11-10 19:00:00,10.092,10.296,10.018,10.085,13150000.0
2008-11-10 19:30:00,10.122,10.221,9.944,10.032,11950000.0
2008-11-10 20:00:00,10.011,10.288,9.985,10.224,12500000.0
2008-11-10 20:30:00,10.182,10.309,10.074,10.261,11150000.0
2008-11-10 21:00:00,10.168,10.3,10.06,10.136,14650000.0
2008-11-10 21:30:00,10.174,10.277,10.059,10.192,11550000.0
2008-11-10 22:00:00,10.203,10.243,10.013,10.114,8650000.0
2008-11-10 22:30:00,10.108,10.261,9.992,10.136,12500000.0
2008-11-10 23:00:00,10.066,10.223,10.034,10.173,7550000.0
2008-11-10 23:30:00,10.045,10.251,9.981,10.121,9600000.0
2008-11-11 00:00:00,10.048,10.202,9.95,10.077,5900000.0
2008-11-11 00:30:00,10.013,10.094,9.943,10.089,2050000.0
2008-11-11 01:00:00,10.067,10.201,9.992,10.092,7700000.0
2008-11-11 01:30:00,10.105,10.248,10.007,10.051,9750000.0
2008-11-11 02:00:00,10.084,10.279,10.005,10.175,8550000.0
2008-11-11 02:30:00,10.196,10.235,9.961,10.086,13400000.0
2008-11-11 03:00:00,10.038,10.194,9.976,10.127,9500000.0
2008-11-11 03:30:00,10.116,10.199,9.974,10.064,9550000.0
2008-11-11 04:00:00,10.106,10.161,9.923,10.031,10100000.0
2008-11-11 04:30:00,10.037,10.193,9.947,10.043,9300000.0
2008-11-11 05:00:00,10.095,10.211,9.99,10.108,11600000.0
2008-11-11 05:30:00,10.126,10.215,10.018,10.19,11050000.0
2008-11-11 06:00:00,10.141,10.236,10.028,10.177,9250000.0
2008-11-11 06:30:00,10.13,10.24,10.003,10.146,11800000.0
2008-11-11 07:00:00,10.19,10.237,9.996,10.092,11200000.0
2008-11-11 07:30:00,10.147,10.228,9.978,10.059,12950000.0
2008-11-11 08:00:00,10.153,10.199,10.001,10.046,12150000.0
2008-11-11 08:30:00,10.051,10.219,9.982,10.078,11500000.0
2008-11-11 09:00:00,10.056,10.22,9.988,10.173,14100000.0
2008-11-11 09:30:00,10.096,10.223,10.007,10.097,13900000.0
2008-11-11 10:00:00,10.06,10.234,9.982,10.129,14500000.0
2008-11-11 10:30:00,10.079,10.171,9.923,9.944,13700000.0
2008-11-11 11:00:00,10.076,10.2,9.985,10.13,13800000.0
2008-11-11 11:30:00,10.062,10.214,9.943,10.015,11750000.0
2008-11-11 12:00:00,10.132,10.156,9.834,9.9,13400000.0
2008-11-11 12:30:00,9.922,10.049,9.812,9.894,13250000.0
2008-11-11 13:00:00,9.991,10.026,9.794,9.954,12950000.0
2008-11-11 13:30:00,9.862,10.017,9.798,9.834,12700000.0
2008-11-11 14:00:00,9.951,9.992,9.696,9.696,13300000.0
2008-11-11 14:30:00,9.757,9.903,9.67,9.75,13500000.0
2008-11-11 15:00:00,9.81,9.966,9.669,9.789,12700000.0
2008-11-11 15:30:00,9.794,9.997,9.705,9.822,13250000.0
2008-11-11 16:00:00,9.739,9.982,9.739,9.891,14000000.0
2008-11-11 16:30:00,9.999,9.999,9.736,9.812,14000000.0
2008-11-11 17:00:00,9.821,9.976,9.721,9.924,13450000.0
2008-11-11 17:30:00,9.867,9.936,9.444,9.568,13750000.0
2008-11-11 18:00:00,9.549,9.66,9.432,9.546,15000000.0
2008-11-11 18:30:00,9.534,9.716,9.463,9.627,17300000.0
2008-11-11 19:00:00,9.613,9.679,9.432,9.504,13050000.0
2008-11-11 19:30:00,9.546,9.707,9.465,9.574,12300000.0
2008-11-11 20:00:00,9.648,9.806,9.542,9.731,12850000.0
2008-11-11 20:30:00,9.687,9.829,9.582,9.759,10200000.0
2008-11-11 21:00:00,9.672,9.813,9.535,9.637,14350000.0
2008-11-11 21:30:00,9.659,9.81,9.578,9.68,12250000.0
2008-11-11 22:00:00,9.696,9.78,9.548,9.721,9300000.0
2008-11-11 22:30:00,9.683,9.782,9.527,9.676,10900000.0
2008-11-11 23:00:00,9.663,9.771,9.55,9.745,10100000.0
2008-11-11 23:30:00,9.652,9.823,9.58,9.593,7500000.0
2008-11-12 00:00:00,9.712,9.783,9.569,9.783,7350000.0
2008-11-12 00:30:00,9.653,9.782,9.597,9.689,3350000.0
2008-11-12 01:00:00,9.663,9.804,9.594,9.749,7400000.0
2008-11-12 01:30:00,9.733,9.787,9.576,9.723,10100000.0
2008-11-12 02:00:00,9.674,9.822,9.594,9.703,11450000.0
2008-11-12 02:30:00,9.767,9.817,9.582,9.732,13150000.0
2008-11-12 03:00:00,9.68,9.833,9.57,9.725,8800000.0
2008-11-12 03:30:00,9.72,9.809,9.592,9.69,6800000.0
2008-11-12 04:00:00,9.75,9.86,9.614,9.784,7350000.0
2008-11-12 04:30:00,9.703,9.8,9.609,9.677,5000000.0
2008-11-12 05:00:00,9.668,9.804,9.598,9.721,6450000.0
2008-11-12 05:30:00,9.754,9.812,9.603,9.744,10800000.0
2008-11-12 06:00:00,9.762,9.822,9.643,9.741,9250000.0
2008-11-12 06:30:00,9.732,9.829,9.611,9.728,12350000.0
2008-11-12 07:00:00,9.756,9.8,9.601,9.707,13050000.0
2008-11-12 07:30:00,9.726,9.83,9.601,9.662,13650000.0
2008-11-12 08:00:00,9.758,9.826,9.612,9.65,12000000.0
2008-11-12 08:30:00,9.653,9.894,9.618,9.755,13600000.0
2008-11-12 09:00:00,9.708,9.88,9.64,9.82,14050000.0
2008-11-12 09:30:00,9.764,9.883,9.679,9.735,13900000.0
2008-11-12 10:00:00,9.709,9.884,9.641,9.804,13700000.0
2008-11-12 10:30:00,9.739,9.851,9.595,9.598,13150000.0
2008-11-12 11:00:00,9.685,9.795,9.562,9.759,13800000.0
2008-11-12 11:30:00,9.655,9.793,9.486,9.581,13100000.0
2008-11-12 12:00:00,9.727,9.778,9.554,9.619,13400000.0
2008-11-12 12:30:00,9.64,9.762,9.539,9.635,13250000.0
2008-11-12 13:00:00,9.706,9.778,9.505,9.697,12650000.0
2008-11-12 13:30:00,9.623,9.786,9.553,9.623,12600000.0
2008-11-12 14:00:00,9.734,9.74,9.483,9.565,13500000.0
2008-11-12 14:30:00,9.66,9.705,9.406,9.406,13500000.0
2008-11-12 15:00:00,9.472,9.64,9.379,9.544,12700000.0
2008-11-12 15:30:00,9.556,9.715,9.472,9.546,13250000.0
2008-11-12 16:00:00,9.465,9.654,9.379,9.457,14000000.0
2008-11-12 16:30:00,9.564,9.685,9.372,9.556,14000000.0
2008-11-12 17:00:00,9.544,9.692,9.396,9.5,12150000.0
2008-11-12 17:30:00,9.391,9.498,9.203,9.41,13250000.0
2008-11-12 18:00:00,9.39,9.432,9.211,9.333,14350000.0
2008-11-12 18:30:00,9.346,9.496,9.273,9.393,17400000.0
2008-11-12 19:00:00,9.398,9.456,9.221,9.297,13300000.0
2008-11-12 19:30:00,9.341,9.504,9.267,9.379,12250000.0
2008-11-12 20:00:00,9.443,9.601,9.319,9.493,12800000.0
2008-11-12 20:30:00,9.404,9.504,9.282,9.42,11900000.0
2008-11-12 21:00:00,9.323,9.506,9.256,9.291,13850000.0
2008-11-12 21:30:00,9.342,9.483,9.271,9.323,11800000.0
2008-11-12 22:00:00,9.378,9.41,9.127,9.272,13400000.0
2008-11-12 22:30:00,9.178,9.354,9.071,9.253,11050000.0
2008-11-12 23:00:00,9.213,9.328,9.121,9.314,8250000.0
2008-11-12 23:30:00,9.209,9.389,9.116,9.2,8650000.0
2008-11-13 00:00:00,9.25,9.365,9.12,9.281,9550000.0
2008-11-13 00:30:00,9.183,9.312,9.096,9.262,3700000.0
2008-11-13 01:00:00,9.178,9.315,9.107,9.239,11500000.0
2008-11-13 01:30:00,9.263,9.317,9.12,9.257,8200000.0
2008-11-13 02:00:00,9.154,9.312,9.077,9.251,9650000.0
2008-11-13 02:30:00,9.282,9.377,9.128,9.276,12900000.0
2008-11-13 03:00:00,9.194,9.336,9.133,9.25,8500000.0
2008-11-13 03:30:00,9.224,9.341,9.141,9.25,11500000.0
2008-11-13 04:00:00,9.305,9.354,9.146,9.25,7400000.0
2008-11-13 04:30:00,9.254,9.366,9.167,9.217,7400000.0
2008-11-13 05:00:00,9.251,9.357,9.118,9.207,11600000.0
2008-11-13 05:30:00,9.285,9.388,9.121,9.291,10750000.0
2008-11-13 06:00:00,9.227,9.358,9.137,9.242,10100000.0
2008-11-13 06:30:00,9.237,9.345,9.075,9.198,11550000.0
2008-11-13 07:00:00,9.239,9.35,9.035,9.119,11400000.0
2008-11-13 07:30:00,9.146,9.333,9.023,9.1,12850000.0
2008-11-13 08:00:00,9.162,9.246,9.055,9.133,11300000.0
2008-11-13 08:30:00,9.061,9.278,9.033,9.218,12750000.0
2008-11-13 09:00:00,9.177,9.33,9.108,9.275,13600000.0
2008-11-13 09:30:00,9.255,9.332,9.066,9.178,13900000.0
2008-11-13 10:00:00,9.142,9.351,9.08,9.321,14500000.0
2008-11-13 10:30:00,9.268,9.397,9.158,9.236,13700000.0
2008-11-13 11:00:00,9.285,9.416,9.169,9.318,12450000.0
2008-11-13 11:30:00,9.238,9.412,9.194,9.209,13100000.0
2008-11-13 12:00:00,9.343,9.367,9.139,9.181,13400000.0
2008-11-13 12:30:00,9.218,9.32,9.115,9.171,12750000.0
2008-11-13 13:00:00,9.269,9.336,9.106,9.266,13100000.0
2008-11-13 13:30:00,9.191,9.394,9.149,9.277,12550000.0
2008-11-13 14:00:00,9.327,9.418,9.194,9.294,13400000.0
2008-11-13 14:30:00,9.369,9.426,9.148,9.159,13500000.0
2008-11-13 15:00:00,9.221,9.424,9.178,9.324,12700000.0
2008-11-13 15:30:00,9.292,9.407,9.095,9.159,13250000.0
2008-11-13 16:00:00,9.085,9.267,9.053,9.136,14000000.0
2008-11-13 16:30:00,9.224,9.308,8.937,8.989,13900000.0
2008-11-13 17:00:00,8.991,9.293,8.948,9.229,13450000.0
2008-11-13 17:30:00,9.187,9.232,8.967,9.139,13650000.0
2008-11-13 18:00:00,9.09,9.16,8.953,9.044,14800000.0
2008-11-13 18:30:00,9.031,9.163,8.887,9.082,17600000.0
2008-11-13 19:00:00,9.062,9.109,8.764,8.774,13450000.0
2008-11-13 19:30:00,8.807,8.928,8.657,8.72,12100000.0
2008-11-13 20:00:00,8.821,8.909,8.625,8.841,13100000.0
2008-11-13 20:30:00,8.863,9.107,8.732,9.043,12150000.0
2008-11-13 21:00:00,8.93,9.102,8.814,8.976,14900000.0
2008-11-13 21:30:00,9.003,9.289,8.967,9.049,13800000.0
2008-11-13 22:00:00,9.11,9.308,8.969,9.27,12350000.0
2008-11-13 22:30:00,9.25,9.374,9.14,9.286,12900000.0
2008-11-13 23:00:00,9.27,9.479,9.197,9.399,11350000.0
2008-11-13 23:30:00,9.285,9.507,9.201,9.267,9350000.0
2008-11-14 00:00:00,9.25,9.441,9.209,9.401,8450000.0
2008-11-14 00:30:00,9.293,9.434,9.237,9.392,3250000.0
2008-11-14 01:00:00,9.336,9.437,9.242,9.391,8950000.0
2008-11-14 01:30:00,9.373,9.449,9.21,9.319,10050000.0
2008-11-14 02:00:00,9.36,9.385,9.142,9.228,10800000.0
2008-11-14 02:30:00,9.348,9.402,9.203,9.336,13500000.0
2008-11-14 03:00:00,9.275,9.391,9.189,9.327,6750000.0
2008-11-14 03:30:00,9.252,9.388,9.197,9.284,9700000.0
2008-11-14 04:00:00,9.301,9.363,9.168,9.293,5200000.0
2008-11-14 04:30:00,9.265,9.433,9.164,9.21,8200000.0
2008-11-14 05:00:00,9.253,9.378,9.166,9.251,9450000.0
2008-11-14 05:30:00,9.292,9.389,9.163,9.34,11550000.0
2008-11-14 06:00:00,9.292,9.387,9.152,9.303,10400000.0
2008-11-14 06:30:00,9.263,9.292,9.061,9.167,12800000.0
2008-11-14 07:00:00,9.186,9.249,9.018,9.131,12800000.0
2008-11-14 07:30:00,9.166,9.291,9.046,9.076,13650000.0
2008-11-14 08:00:00,9.208,9.274,9.067,9.13,13400000.0
2008-11-14 08:30:00,9.081,9.314,9.067,9.183,13450000.0
2008-11-14 09:00:00,9.17,9.385,9.143,9.292,14050000.0
2008-11-14 09:30:00,9.222,9.323,9.104,9.191,12500000.0
2008-11-14 10:00:00,9.184,9.301,9.08,9.211,14500000.0
2008-11-14 10:30:00,9.143,9.298,9.034,9.122,12200000.0
2008-11-14 11:00:00,9.197,9.342,9.084,9.255,13350000.0
2008-11-14 11:30:00,9.164,9.326,9.093,9.164,12000000.0
2008-11-14 12:00:00,9.26,9.358,9.112,9.194,13050000.0
2008-11-14 12:30:00,9.23,9.357,9.161,9.223,12900000.0
2008-11-14 13:00:00,9.325,9.347,9.151,9.261,12300000.0
2008-11-14 13:30:00,9.179,9.364,9.074,9.233,12150000.0
2008-11-14 14:00:00,9.323,9.418,9.144,9.248,13350000.0
2008-11-14 14:30:00,9.344,9.394,9.163,9.174,12350000.0
2008-11-14 15:00:00,9.244,9.42,9.127,9.31,12700000.0
2008-11-14 15:30:00,9.297,9.678,9.263,9.469,13250000.0
2008-11-14 16:00:00,9.375,9.565,9.33,9.49,14000000.0
2008-11-14 16:30:00,9.6,9.641,9.385,9.472,14000000.0
2008-11-14 17:00:00,9.464,9.601,9.289,9.542,13450000.0
2008-11-14 17:30:00,9.482,9.553,9.258,9.487,13750000.0
2008-11-14 18:00:00,9.438,9.55,9.296,9.53,15050000.0
2008-11-14 18:30:00,9.452,9.578,9.32,9.549,17900000.0
2008-11-14 19:00:00,9.554,9.597,9.353,9.446,13200000.0
2008-11-14 19:30:00,9.48,9.621,9.353,9.381,12300000.0
2008-11-14 20:00:00,9.353,9.551,9.298,9.495,12800000.0
2008-11-14 20:30:00,9.424,9.639,9.369,9.537,11650000.0
2008-11-14 21:00:00,9.42,9.611,9.376,9.553,14250000.0
2008-11-14 21:30:00,9.445,9.633,9.352,9.44,12700000.0
2008-11-14 22:00:00,9.568,9.603,9.34,9.498,15900000.0
2008-11-14 22:30:00,9.456,9.553,9.324,9.425,14250000.0
2008-11-14 23:00:00,9.354,9.506,9.305,9.478,7750000.0
2008-11-14 23:30:00,9.489,9.512,9.3,9.382,6800000.0
2008-11-17 00:00:00,9.371,9.468,9.32,9.383,2200000.0
2008-11-17 00:30:00,9.383,9.483,9.309,9.383,3650000.0
2008-11-17 01:00:00,9.33,9.504,9.255,9.357,11200000.0
2008-11-17 01:30:00,9.408,9.521,9.291,9.358,8100000.0
2008-11-17 02:00:00,9.422,9.531,9.279,9.462,10850000.0
2008-11-17 02:30:00,9.425,9.63,9.319,9.501,10850000.0
2008-11-17 03:00:00,9.525,9.611,9.402,9.523,7900000.0
2008-11-17 03:30:00,9.513,9.642,9.399,9.619,10650000.0
2008-11-17 04:00:00,9.526,9.71,9.419,9.449,11800000.0
2008-11-17 04:30:00,9.594,9.623,9.441,9.506,8350000.0
2008-11-17 05:00:00,9.564,9.659,9.474,9.537,6350000.0
2008-11-17 05:30:00,9.592,9.68,9.482,9.627,8500000.0
2008-11-17 06:00:00,9.596,9.676,9.428,9.527,10600000.0
2008-11-17 06:30:00,9.497,9.64,9.416,9.475,14000000.0
2008-11-17 07:00:00,9.576,9.604,9.4,9.493,8000000.0
2008-11-17 07:30:00,9.55,9.617,9.389,9.466,11200000.0
2008-11-17 08:00:00,9.437,9.63,9.397,9.537,11400000.0
2008-11-17 08:30:00,9.505,9.659,9.407,9.583,12700000.0
2008-11-17 09:00:00,9.588,9.657,9.435,9.504,16700000.0
2008-11-17 09:30:00,9.548,9.63,9.428,9.539,15750000.0
2008-11-17 10:00:00,9.617,9.64,9.432,9.566,13300000.0
2008-11-17 10:30:00,9.623,9.669,9.419,9.568,13450000.0
2008-11-17 11:00:00,9.547,9.697,9.398,9.571,13500000.0
2008-11-17 11:30:00,9.505,9.652,9.42,9.42,14000000.0
2008-11-17 12:00:00,9.497,9.615,9.36,9.475,13250000.0
2008-11-17 12:30:00,9.434,9.568,9.337,9.455,12700000.0
2008-11-17 13:00:00,9.413,9.619,9.352,9.472,13500000.0
2008-11-17 13:30:00,9.425,9.575,9.373,9.499,13000000.0
2008-11-17 14:00:00,9.401,9.51,9.258,9.364,12350000.0
2008-11-17 14:30:00,9.429,9.5,9.284,9.451,12150000.0
2008-11-17 15:00:00,9.384,9.489,9.137,9.202,13250000.0
2008-11-17 15:30:00,9.194,9.349,9.119,9.295,13400000.0
2008-11-17 16:00:00,9.179,9.432,9.152,9.218,13100000.0
2008-11-17 16:30:00,9.319,9.421,9.147,9.325,13800000.0
2008-11-17 17:00:00,9.228,9.398,9.178,9.282,13700000.0
2008-11-17 17:30:00,9.34,9.412,9.191,9.25,14500000.0
2008-11-17 18:00:00,9.288,9.434,9.206,9.247,13900000.0
2008-11-17 18:30:00,9.328,9.534,9.2,9.409,14050000.0
2008-11-17 19:00:00,9.411,9.536,9.288,9.337,13450000.0
2008-11-17 19:30:00,9.367,9.515,9.277,9.409,13400000.0
2008-11-17 20:00:00,9.327,9.454,9.202,9.313,13650000.0
2008-11-17 20:30:00,9.262,9.405,9.167,9.38,12100000.0
2008-11-17 21:00:00,9.319,9.437,9.211,9.358,11750000.0
2008-11-17 21:30:00,9.37,9.427,9.226,9.327,9850000.0
2008-11-17 22:00:00,9.369,9.375,9.174,9.301,10150000.0
2008-11-17 22:30:00,9.251,9.369,9.121,9.209,10050000.0
2008-11-17 23:00:00,9.162,9.279,9.081,9.166,6900000.0
2008-11-17 23:30:00,9.173,9.286,9.092,9.24,6900000.0
2008-11-18 00:00:00,9.192,9.28,9.112,9.205,3650000.0
2008-11-18 00:30:00,9.211,9.284,9.091,9.179,4450000.0
2008-11-18 01:00:00,9.245,9.288,9.061,9.283,12400000.0
2008-11-18 01:30:00,9.156,9.358,9.12,9.188,9650000.0
2008-11-18 02:00:00,9.33,9.362,9.132,9.27,11450000.0
2008-11-18 02:30:00,9.223,9.34,9.127,9.233,8100000.0
2008-11-18 03:00:00,9.209,9.381,9.126,9.254,8600000.0
2008-11-18 03:30:00,9.263,9.37,9.159,9.245,10500000.0
2008-11-18 04:00:00,9.218,9.372,9.151,9.2,9850000.0
2008-11-18 04:30:00,9.214,9.424,9.166,9.293,10450000.0
2008-11-18 05:00:00,9.251,9.396,9.153,9.276,11300000.0
2008-11-18 05:30:00,9.281,9.427,9.19,9.287,7600000.0
2008-11-18 06:00:00,9.308,9.373,9.146,9.251,12000000.0
2008-11-18 06:30:00,9.23,9.405,9.165,9.179,12100000.0
2008-11-18 07:00:00,9.294,9.364,9.163,9.226,9500000.0
2008-11-18 07:30:00,9.308,9.363,9.156,9.234,7000000.0
2008-11-18 08:00:00,9.18,9.385,9.135,9.24,11650000.0
2008-11-18 08:30:00,9.227,9.372,9.133,9.268,12900000.0
2008-11-18 09:00:00,9.273,9.354,9.151,9.264,18050000.0
2008-11-18 09:30:00,9.257,9.41,9.136,9.339,14850000.0
2008-11-18 10:00:00,9.362,9.419,9.158,9.339,13400000.0
2008-11-18 10:30:00,9.371,9.416,9.168,9.222,13450000.0
2008-11-18 11:00:00,9.241,9.393,9.166,9.35,13300000.0
2008-11-18 11:30:00,9.26,9.385,9.15,9.168,14000000.0
2008-11-18 12:00:00,9.245,9.435,9.149,9.274,13250000.0
2008-11-18 12:30:00,9.268,9.382,9.137,9.274,12300000.0
2008-11-18 13:00:00,9.176,9.38,9.176,9.311,13300000.0
2008-11-18 13:30:00,9.212,9.384,9.108,9.267,13400000.0
2008-11-18 14:00:00,9.138,9.413,9.103,9.179,12600000.0
2008-11-18 14:30:00,9.256,9.345,9.082,9.302,12950000.0
2008-11-18 15:00:00,9.215,9.401,9.143,9.194,13250000.0
2008-11-18 15:30:00,9.215,9.296,9.01,9.168,13400000.0
2008-11-18 16:00:00,9.071,9.267,9.015,9.159,12950000.0
2008-11-18 16:30:00,9.251,9.511,9.155,9.344,13800000.0
2008-11-18 17:00:00,9.292,9.518,9.235,9.443,13800000.0
2008-11-18 17:30:00,9.483,9.496,9.267,9.31,14550000.0
2008-11-18 18:00:00,9.326,9.523,9.238,9.396,13850000.0
2008-11-18 18:30:00,9.478,9.744,9.354,9.618,14050000.0
2008-11-18 19:00:00,9.626,9.708,9.474,9.509,13400000.0
2008-11-18 19:30:00,9.527,9.624,9.363,9.55,13450000.0
2008-11-18 20:00:00,9.442,9.601,9.357,9.498,13050000.0
2008-11-18 20:30:00,9.543,9.629,9.382,9.591,12450000.0
2008-11-18 21:00:00,9.589,9.607,9.364,9.504,10600000.0
2008-11-18 21:30:00,9.51,9.556,9.349,9.494,10000000.0
2008-11-18 22:00:00,9.523,9.567,9.347,9.527,9250000.0
2008-11-18 22:30:00,9.476,9.601,9.345,9.493,13750000.0
2008-11-18 23:00:00,9.423,9.618,9.412,9.516,9100000.0
2008-11-18 23:30:00,9.534,9.632,9.406,9.588,6800000.0
2008-11-19 00:00:00,9.524,9.612,9.439,9.55,4000000.0
2008-11-19 00:30:00,9.571,9.594,9.432,9.594,2850000.0
2008-11-19 01:00:00,9.585,9.702,9.442,9.621,12850000.0
2008-11-19 01:30:00,9.567,9.638,9.441,9.506,9150000.0
2008-11-19 02:00:00,9.556,9.609,9.393,9.563,7650000.0
2008-11-19 02:30:00,9.498,9.597,9.376,9.58,9800000.0
2008-11-19 03:00:00,9.457,9.61,9.397,9.464,9900000.0
2008-11-19 03:30:00,9.487,9.66,9.388,9.52,8650000.0
2008-11-19 04:00:00,9.496,9.681,9.471,9.608,7300000.0
2008-11-19 04:30:00,9.558,9.635,9.421,9.505,9550000.0
2008-11-19 05:00:00,9.546,9.627,9.459,9.521,8850000.0
2008-11-19 05:30:00,9.543,9.65,9.441,9.577,4700000.0
2008-11-19 06:00:00,9.538,9.63,9.436,9.522,7400000.0
2008-11-19 06:30:00,9.456,9.649,9.4,9.452,12850000.0
2008-11-19 07:00:00,9.548,9.616,9.408,9.475,10200000.0
2008-11-19 07:30:00,9.533,9.583,9.37,9.502,10700000.0
2008-11-19 08:00:00,9.451,9.64,9.376,9.459,11750000.0
2008-11-19 08:30:00,9.475,9.612,9.412,9.523,12150000.0
2008-11-19 09:00:00,9.537,9.604,9.423,9.488,12550000.0
2008-11-19 09:30:00,9.496,9.65,9.417,9.562,13850000.0
2008-11-19 10:00:00,9.607,9.623,9.411,9.521,11750000.0
2008-11-19 10:30:00,9.594,9.655,9.391,9.48,13450000.0
2008-11-19 11:00:00,9.46,9.589,9.318,9.497,13850000.0
2008-11-19 11:30:00,9.42,9.597,9.331,9.362,14000000.0
2008-11-19 12:00:00,9.437,9.59,9.309,9.472,12750000.0
2008-11-19 12:30:00,9.425,9.55,9.32,9.38,12150000.0
2008-11-19 13:00:00,9.358,9.579,9.343,9.457,13500000.0
2008-11-19 13:30:00,9.405,9.547,9.31,9.442,13000000.0
2008-11-19 14:00:00,9.431,9.478,9.215,9.324,12650000.0
2008-11-19 14:30:00,9.379,9.444,9.241,9.411,12550000.0
2008-11-19 15:00:00,9.315,9.455,9.266,9.361,13250000.0
2008-11-19 15:30:00,9.364,9.522,9.174,9.34,13400000.0
2008-11-19 16:00:00,9.221,9.638,9.181,9.442,13000000.0
2008-11-19 16:30:00,9.552,9.839,9.423,9.726,13750000.0
2008-11-19 17:00:00,9.656,9.809,9.536,9.65,13900000.0
2008-11-19 17:30:00,9.718,9.75,9.468,9.468,14750000.0
2008-11-19 18:00:00,9.517,9.657,9.363,9.383,13900000.0
2008-11-19 18:30:00,9.448,9.522,9.306,9.399,14150000.0
2008-11-19 19:00:00,9.423,9.53,9.082,9.115,13500000.0
2008-11-19 19:30:00,9.142,9.373,9.132,9.344,13600000.0
2008-11-19 20:00:00,9.255,9.423,9.187,9.33,13600000.0
2008-11-19 20:30:00,9.282,9.378,9.171,9.277,11400000.0
2008-11-19 21:00:00,9.294,9.36,9.116,9.228,9100000.0
2008-11-19 21:30:00,9.223,9.326,9.123,9.306,8850000.0
2008-11-19 22:00:00,9.299,9.348,9.096,9.244,9000000.0
2008-11-19 22:30:00,9.192,9.302,9.044,9.146,9400000.0
2008-11-19 23:00:00,9.108,9.349,9.061,9.212,10500000.0
2008-11-19 23:30:00,9.153,9.259,9.048,9.213,8050000.0
2008-11-20 00:00:00,9.17,9.253,9.062,9.162,6000000.0
2008-11-20 00:30:00,9.171,9.209,9.038,9.087,4000000.0
2008-11-20 01:00:00,9.223,9.278,9.077,9.236,11800000.0
2008-11-20 01:30:00,9.21,9.238,9.032,9.165,12000000.0
2008-11-20 02:00:00,9.27,9.275,9.047,9.21,11600000.0
2008-11-20 02:30:00,9.125,9.301,9.049,9.156,10400000.0
2008-11-20 03:00:00,9.227,9.339,9.089,9.179,8150000.0
2008-11-20 03:30:00,9.198,9.279,9.048,9.149,9700000.0
2008-11-20 04:00:00,9.152,9.32,9.073,9.225,4400000.0
2008-11-20 04:30:00,9.208,9.335,9.066,9.217,6350000.0
2008-11-20 05:00:00,9.23,9.332,9.083,9.138,11800000.0
2008-11-20 05:30:00,9.209,9.325,9.118,9.222,9300000.0
2008-11-20 06:00:00,9.208,9.316,9.062,9.168,11700000.0
2008-11-20 06:30:00,9.138,9.314,9.051,9.091,13850000.0
2008-11-20 07:00:00,9.221,9.307,9.083,9.208,11200000.0
2008-11-20 07:30:00,9.249,9.289,9.066,9.281,12350000.0
2008-11-20 08:00:00,9.157,9.316,9.095,9.206,12150000.0
2008-11-20 08:30:00,9.144,9.335,9.095,9.237,12850000.0
2008-11-20 09:00:00,9.27,9.35,9.132,9.274,18050000.0
2008-11-20 09:30:00,9.252,9.394,9.139,9.305,14850000.0
2008-11-20 10:00:00,9.347,9.368,9.147,9.263,13050000.0
2008-11-20 10:30:00,9.335,9.404,9.145,9.275,12900000.0
2008-11-20 11:00:00,9.291,9.425,9.18,9.4,13850000.0
2008-11-20 11:30:00,9.27,9.381,9.165,9.198,14000000.0
2008-11-20 12:00:00,9.255,9.389,9.143,9.297,11500000.0
2008-11-20 12:30:00,9.262,9.407,9.163,9.315,12700000.0
2008-11-20 13:00:00,9.205,9.429,9.202,9.349,13500000.0
2008-11-20 13:30:00,9.232,9.403,9.157,9.323,13400000.0
2008-11-20 14:00:00,9.277,9.427,9.16,9.221,12500000.0
2008-11-20 14:30:00,9.307,9.388,9.158,9.366,12950000.0
2008-11-20 15:00:00,9.242,9.418,9.152,9.208,12900000.0
2008-11-20 15:30:00,9.18,9.393,9.155,9.261,13400000.0
2008-11-20 16:00:00,9.132,9.288,9.006,9.102,13000000.0
2008-11-20 16:30:00,9.183,9.218,8.881,8.942,13700000.0
2008-11-20 17:00:00,8.907,8.986,8.662,8.83,13750000.0
2008-11-20 17:30:00,8.874,8.949,8.716,8.797,14700000.0
2008-11-20 18:00:00,8.861,9.013,8.752,8.863,13950000.0
2008-11-20 18:30:00,8.88,9.017,8.728,8.903,14000000.0
2008-11-20 19:00:00,8.927,9.035,8.735,8.879,13350000.0
2008-11-20 19:30:00,8.892,9.078,8.874,9.002,13250000.0
2008-11-20 20:00:00,8.915,9.098,8.834,9.056,13700000.0
2008-11-20 20:30:00,9.027,9.19,8.912,9.18,10950000.0
2008-11-20 21:00:00,9.19,9.2,8.922,9.049,10700000.0
2008-11-20 21:30:00,9.07,9.152,8.908,9.064,10150000.0
2008-11-20 22:00:00,9.03,9.121,8.817,8.956,8100000.0
2008-11-20 22:30:00,8.949,9.031,8.794,8.887,10700000.0
2008-11-20 23:00:00,8.901,8.981,8.741,8.97,7950000.0
2008-11-20 23:30:00,8.96,8.97,8.769,8.95,9900000.0
2008-11-21 00:00:00,8.926,8.995,8.755,8.851,3400000.0
2008-11-21 00:30:00,8.853,8.917,8.758,8.817,1150000.0
2008-11-21 01:00:00,8.964,9.009,8.793,8.943,10300000.0
2008-11-21 01:30:00,8.901,8.992,8.763,8.922,10750000.0
2008-11-21 02:00:00,8.919,8.973,8.756,8.881,10250000.0
2008-11-21 02:30:00,8.858,8.953,8.739,8.94,9100000.0
2008-11-21 03:00:00,8.95,9.003,8.775,8.863,6250000.0
2008-11-21 03:30:00,8.889,8.963,8.752,8.934,7050000.0
2008-11-21 04:00:00,8.829,8.971,8.786,8.814,8700000.0
2008-11-21 04:30:00,8.952,8.993,8.793,8.928,8950000.0
2008-11-21 05:00:00,8.921,8.994,8.801,8.854,13150000.0
2008-11-21 05:30:00,8.991,9.0,8.816,8.931,6150000.0
2008-11-21 06:00:00,8.935,9.091,8.86,8.977,10800000.0
2008-11-21 06:30:00,9.056,9.096,8.864,8.926,14200000.0
2008-11-21 07:00:00,9.022,9.099,8.849,8.939,11250000.0
2008-11-21 07:30:00,9.009,9.104,8.852,9.059,12300000.0
2008-11-21 08:00:00,8.951,9.171,8.895,9.074,9700000.0
2008-11-21 08:30:00,9.046,9.218,8.985,9.121,12900000.0
2008-11-21 09:00:00,9.13,9.21,9.022,9.073,17650000.0
2008-11-21 09:30:00,9.076,9.25,8.956,9.128,14850000.0
2008-11-21 10:00:00,9.17,9.234,8.997,9.142,13700000.0
2008-11-21 10:30:00,9.199,9.256,9.034,9.117,12900000.0
2008-11-21 11:00:00,9.094,9.255,9.019,9.161,13850000.0
2008-11-21 11:30:00,9.073,9.255,9.019,9.101,14000000.0
2008-11-21 12:00:00,9.158,9.284,9.066,9.121,13250000.0
2008-11-21 12:30:00,9.108,9.241,9.014,9.123,12300000.0
2008-11-21 13:00:00,9.085,9.249,9.025,9.146,13500000.0
2008-11-21 13:30:00,9.017,9.251,8.989,9.131,13400000.0
2008-11-21 14:00:00,9.126,9.22,8.966,9.098,12200000.0
2008-11-21 14:30:00,9.181,9.23,8.972,9.142,12950000.0
2008-11-21 15:00:00,9.025,9.367,8.962,9.228,13250000.0
2008-11-21 15:30:00,9.231,9.498,9.216,9.42,13400000.0
2008-11-21 16:00:00,9.305,9.468,9.233,9.339,12950000.0
2008-11-21 16:30:00,9.431,9.465,9.193,9.347,13650000.0
2008-11-21 17:00:00,9.293,9.469,9.138,9.23,13900000.0
2008-11-21 17:30:00,9.279,9.627,9.154,9.46,14600000.0
2008-11-21 18:00:00,9.493,9.596,9.215,9.421,13800000.0
2008-11-21 18:30:00,9.494,9.582,9.366,9.468,14050000.0
2008-11-21 19:00:00,9.5,9.635,9.354,9.433,13500000.0
2008-11-21 19:30:00,9.453,9.676,9.344,9.493,13450000.0
2008-11-21 20:00:00,9.41,9.567,9.304,9.455,13050000.0
2008-11-21 20:30:00,9.48,9.588,9.332,9.559,11900000.0
2008-11-21 21:00:00,9.463,9.636,9.4,9.57,11050000.0
2008-11-21 21:30:00,9.513,9.626,9.423,9.545,8350000.0
2008-11-21 22:00:00,9.613,9.658,9.434,9.581,12150000.0
2008-11-21 22:30:00,9.514,9.64,9.389,9.573,12300000.0
2008-11-21 23:00:00,9.496,9.688,9.463,9.589,7500000.0
2008-11-21 23:30:00,9.513,9.668,9.44,9.613,5050000.0
2008-11-24 00:00:00,9.534,9.613,9.454,9.521,1500000.0
2008-11-24 00:30:00,9.591,9.618,9.458,9.576,3350000.0
2008-11-24 01:00:00,9.584,9.679,9.434,9.658,11650000.0
2008-11-24 01:30:00,9.544,9.698,9.493,9.614,11550000.0
2008-11-24 02:00:00,9.652,9.671,9.399,9.56,11350000.0
2008-11-24 02:30:00,9.508,9.607,9.4,9.471,9500000.0
2008-11-24 03:00:00,9.511,9.607,9.356,9.483,11200000.0
2008-11-24 03:30:00,9.527,9.591,9.347,9.417,10600000.0
2008-11-24 04:00:00,9.376,9.558,9.345,9.398,9550000.0
2008-11-24 04:30:00,9.424,9.578,9.355,9.532,8750000.0
2008-11-24 05:00:00,9.461,9.564,9.352,9.428,10150000.0
2008-11-24 05:30:00,9.462,9.544,9.273,9.445,11150000.0
2008-11-24 06:00:00,9.409,9.565,9.289,9.427,9600000.0
2008-11-24 06:30:00,9.314,9.605,9.314,9.413,13600000.0
2008-11-24 07:00:00,9.513,9.571,9.369,9.453,10600000.0
2008-11-24 07:30:00,9.499,9.58,9.369,9.545,11050000.0
2008-11-24 08:00:00,9.41,9.6,9.381,9.446,10650000.0
2008-11-24 08:30:00,9.418,9.569,9.354,9.494,11750000.0
2008-11-24 09:00:00,9.503,9.542,9.316,9.425,18050000.0
2008-11-24 09:30:00,9.426,9.595,9.344,9.518,13950000.0
2008-11-24 10:00:00,9.551,9.611,9.367,9.5,13100000.0
2008-11-24 10:30:00,9.546,9.598,9.371,9.447,13450000.0
2008-11-24 11:00:00,9.465,9.669,9.372,9.637,13350000.0
2008-11-24 11:30:00,9.56,9.874,9.48,9.709,14000000.0
2008-11-24 12:00:00,9.799,9.993,9.661,9.837,13250000.0
2008-11-24 12:30:00,9.849,9.956,9.703,9.794,12700000.0
2008-11-24 13:00:00,9.768,9.997,9.747,9.987,13500000.0
2008-11-24 13:30:00,9.906,10.099,9.84,9.999,13400000.0
2008-11-24 14:00:00,9.92,10.046,9.793,9.819,12750000.0
2008-11-24 14:30:00,9.882,9.953,9.698,9.953,13000000.0
2008-11-24 15:00:00,9.861,10.23,9.843,10.121,13250000.0
2008-11-24 15:30:00,10.076,10.229,9.963,10.106,13400000.0
2008-11-24 16:00:00,10.01,10.222,9.966,10.104,13150000.0
2008-11-24 16:30:00,10.189,10.344,10.122,10.199,13850000.0
2008-11-24 17:00:00,10.151,10.609,10.151,10.524,13850000.0
2008-11-24 17:30:00,10.578,10.664,10.319,10.416,14750000.0
2008-11-24 18:00:00,10.443,10.616,10.35,10.517,14050000.0
2008-11-24 18:30:00,10.573,10.628,10.403,10.408,13900000.0
2008-11-24 19:00:00,10.424,10.513,10.146,10.232,13100000.0
2008-11-24 19:30:00,10.26,10.442,10.194,10.347,13400000.0
2008-11-24 20:00:00,10.267,10.378,10.121,10.262,13600000.0
2008-11-24 20:30:00,10.278,10.414,10.163,10.3,10500000.0
2008-11-24 21:00:00,10.423,10.489,10.273,10.378,8250000.0
2008-11-24 21:30:00,10.369,10.514,10.285,10.472,10300000.0
2008-11-24 22:00:00,10.464,10.503,10.323,10.426,6800000.0
2008-11-24 22:30:00,10.427,10.532,10.33,10.472,11350000.0
2008-11-24 23:00:00,10.461,10.555,10.298,10.389,9250000.0
2008-11-24 23:30:00,10.363,10.533,10.276,10.505,9200000.0
2008-11-25 00:00:00,10.424,10.591,10.397,10.446,4850000.0
2008-11-25 00:30:00,10.501,10.549,10.368,10.438,3300000.0
2008-11-25 01:00:00,10.509,10.57,10.28,10.491,11900000.0
2008-11-25 01:30:00,10.364,10.527,10.317,10.424,10900000.0
2008-11-25 02:00:00,10.465,10.534,10.298,10.463,11300000.0
2008-11-25 02:30:00,10.453,10.529,10.256,10.286,9700000.0
2008-11-25 03:00:00,10.318,10.413,10.199,10.301,10000000.0
2008-11-25 03:30:00,10.302,10.45,10.231,10.359,10200000.0
2008-11-25 04:00:00,10.305,10.49,10.253,10.413,7900000.0
2008-11-25 04:30:00,10.428,10.51,10.279,10.438,8700000.0
2008-11-25 05:00:00,10.398,10.487,10.286,10.368,9100000.0
2008-11-25 05:30:00,10.419,10.47,10.254,10.335,9650000.0
2008-11-25 06:00:00,10.328,10.447,10.212,10.304,10150000.0
2008-11-25 06:30:00,10.365,10.453,10.19,10.266,14050000.0
2008-11-25 07:00:00,10.365,10.422,10.222,10.338,9250000.0
2008-11-25 07:30:00,10.399,10.456,10.206,10.381,12100000.0
2008-11-25 08:00:00,10.302,10.505,10.208,10.337,11800000.0
2008-11-25 08:30:00,10.296,10.442,10.232,10.353,12750000.0
2008-11-25 09:00:00,10.361,10.449,10.199,10.27,18050000.0
2008-11-25 09:30:00,10.247,10.414,10.173,10.296,14800000.0
2008-11-25 10:00:00,10.328,10.429,10.216,10.323,13650000.0
2008-11-25 10:30:00,10.375,10.399,10.189,10.28,12250000.0
2008-11-25 11:00:00,10.256,10.382,10.126,10.314,13300000.0
2008-11-25 11:30:00,10.232,10.368,10.099,10.103,14000000.0
2008-11-25 12:00:00,10.159,10.29,10.028,10.102,13250000.0
2008-11-25 12:30:00,10.118,10.356,10.003,10.277,12700000.0
2008-11-25 13:00:00,10.193,10.346,10.059,10.19,13500000.0
2008-11-25 13:30:00,10.121,10.379,10.088,10.343,13400000.0
2008-11-25 14:00:00,10.332,10.346,10.108,10.166,12300000.0
2008-11-25 14:30:00,10.216,10.304,9.983,10.146,12950000.0
2008-11-25 15:00:00,10.048,10.385,9.946,10.199,13250000.0
2008-11-25 15:30:00,10.169,10.479,10.067,10.451,13400000.0
2008-11-25 16:00:00,10.317,10.472,10.222,10.303,13100000.0
2008-11-25 16:30:00,10.401,10.413,10.109,10.227,13800000.0
2008-11-25 17:00:00,10.15,10.422,10.116,10.291,13400000.0
2008-11-25 17:30:00,10.331,10.371,10.003,10.103,14650000.0
2008-11-25 18:00:00,10.156,10.255,9.902,10.096,13950000.0
2008-11-25 18:30:00,10.166,10.346,10.037,10.208,13900000.0
2008-11-25 19:00:00,10.219,10.312,10.089,10.158,13000000.0
2008-11-25 19:30:00,10.173,10.344,10.098,10.296,13200000.0
2008-11-25 20:00:00,10.185,10.354,10.107,10.233,13450000.0
2008-11-25 20:30:00,10.227,10.338,10.14,10.32,11700000.0
2008-11-25 21:00:00,10.193,10.329,10.093,10.222,9000000.0
2008-11-25 21:30:00,10.225,10.303,10.079,10.216,9550000.0
2008-11-25 22:00:00,10.29,10.357,10.106,10.264,9500000.0
2008-11-25 22:30:00,10.191,10.338,10.129,10.193,9650000.0
2008-11-25 23:00:00,10.189,10.332,10.135,10.206,6850000.0
2008-11-25 23:30:00,10.213,10.337,10.125,10.295,5700000.0
2008-11-26 00:00:00,10.241,10.344,10.142,10.199,4600000.0
2008-11-26 00:30:00,10.261,10.284,10.128,10.198,3000000.0
2008-11-26 01:00:00,10.282,10.336,10.113,10.215,8850000.0
2008-11-26 01:30:00,10.137,10.3,10.09,10.263,8150000.0
2008-11-26 02:00:00,10.272,10.307,10.055,10.206,12500000.0
2008-11-26 02:30:00,10.176,10.282,10.063,10.125,6800000.0
2008-11-26 03:00:00,10.204,10.3,10.044,10.143,7700000.0
2008-11-26 03:30:00,10.215,10.243,10.02,10.147,8650000.0
2008-11-26 04:00:00,10.095,10.242,10.051,10.067,9750000.0
2008-11-26 04:30:00,10.216,10.271,10.052,10.084,7150000.0
2008-11-26 05:00:00,10.131,10.236,10.023,10.111,7450000.0
2008-11-26 05:30:00,10.153,10.246,10.044,10.178,6700000.0
2008-11-26 06:00:00,10.153,10.229,10.003,10.105,9400000.0
2008-11-26 06:30:00,10.204,10.267,10.027,10.079,12600000.0
2008-11-26 07:00:00,10.198,10.26,10.051,10.157,10550000.0
2008-11-26 07:30:00,10.208,10.308,10.022,10.218,10150000.0
2008-11-26 08:00:00,10.091,10.308,10.063,10.15,12100000.0
2008-11-26 08:30:00,10.111,10.288,10.063,10.185,11650000.0
2008-11-26 09:00:00,10.185,10.259,10.05,10.143,15200000.0
2008-11-26 09:30:00,10.132,10.302,10.043,10.146,14350000.0
2008-11-26 10:00:00,10.199,10.238,10.001,10.159,12250000.0
2008-11-26 10:30:00,10.197,10.259,9.99,10.152,13000000.0
2008-11-26 11:00:00,10.156,10.368,10.075,10.333,13850000.0
2008-11-26 11:30:00,10.243,10.383,10.09,10.104,14000000.0
2008-11-26 12:00:00,10.203,10.341,10.114,10.207,13250000.0
2008-11-26 12:30:00,10.205,10.358,10.097,10.197,12700000.0
2008-11-26 13:00:00,10.136,10.344,10.115,10.277,13150000.0
2008-11-26 13:30:00,10.209,10.333,10.14,10.273,11900000.0
2008-11-26 14:00:00,10.156,10.298,10.098,10.183,12650000.0
2008-11-26 14:30:00,10.241,10.302,10.066,10.238,13200000.0
2008-11-26 15:00:00,10.139,10.302,10.073,10.202,13250000.0
2008-11-26 15:30:00,10.184,10.444,10.179,10.405,13400000.0
2008-11-26 16:00:00,10.287,10.445,10.141,10.23,13200000.0
2008-11-26 16:30:00,10.346,10.434,10.164,10.331,13650000.0
2008-11-26 17:00:00,10.253,10.431,10.189,10.311,13600000.0
2008-11-26 17:30:00,10.367,10.406,10.121,10.175,14650000.0
2008-11-26 18:00:00,10.214,10.336,10.103,10.224,14000000.0
2008-11-26 18:30:00,10.258,10.279,10.03,10.136,14250000.0
2008-11-26 19:00:00,10.145,10.273,10.063,10.133,12800000.0
2008-11-26 19:30:00,10.176,10.312,10.107,10.245,13300000.0
2008-11-26 20:00:00,10.142,10.309,10.036,10.117,12750000.0
2008-11-26 20:30:00,10.113,10.226,9.984,10.181,8800000.0
2008-11-26 21:00:00,10.144,10.278,10.06,10.202,8350000.0
2008-11-26 21:30:00,10.212,10.312,10.081,10.3,9300000.0
2008-11-26 22:00:00,10.295,10.318,10.084,10.266,8400000.0
2008-11-26 22:30:00,10.196,10.342,10.131,10.233,8100000.0
2008-11-26 23:00:00,10.188,10.334,10.09,10.271,7450000.0
2008-11-26 23:30:00,10.203,10.367,10.106,10.243,6350000.0
2008-11-27 00:00:00,10.201,10.309,10.115,10.157,5900000.0
2008-11-27 00:30:00,10.231,10.254,10.098,10.248,2900000.0
2008-11-27 01:00:00,10.265,10.331,10.096,10.247,9050000.0
2008-11-27 01:30:00,10.119,10.293,10.082,10.189,7000000.0
2008-11-27 02:00:00,10.184,10.328,10.113,10.253,4950000.0
2008-11-27 02:30:00,10.214,10.308,10.095,10.191,9100000.0
2008-11-27 03:00:00,10.221,10.317,10.099,10.278,5500000.0
2008-11-27 03:30:00,10.228,10.302,10.124,10.298,4500000.0
2008-11-27 04:00:00,10.156,10.322,10.148,10.285,3550000.0
2008-11-27 04:30:00,10.228,10.322,10.138,10.196,7700000.0
2008-11-27 05:00:00,10.247,10.375,10.135,10.218,7200000.0
2008-11-27 05:30:00,10.243,10.333,10.135,10.244,6950000.0
2008-11-27 06:00:00,10.21,10.39,10.126,10.182,7700000.0
2008-11-27 06:30:00,10.265,10.371,10.122,10.152,8550000.0
2008-11-27 07:00:00,10.248,10.301,10.105,10.18,5450000.0
2008-11-27 07:30:00,10.245,10.335,10.119,10.289,8150000.0
2008-11-27 08:00:00,10.16,10.367,10.12,10.217,9000000.0
2008-11-27 08:30:00,10.147,10.326,10.093,10.223,10600000.0
2008-11-27 09:00:00,10.245,10.297,10.074,10.149,13450000.0
2008-11-27 09:30:00,10.155,10.274,10.024,10.24,13800000.0
2008-11-27 10:00:00,10.216,10.271,10.033,10.132,13000000.0
2008-11-27 10:30:00,10.225,10.269,10.051,10.153,13450000.0
2008-11-27 11:00:00,10.105,10.295,10.03,10.219,13350000.0
2008-11-27 11:30:00,10.154,10.35,10.1,10.148,12950000.0
2008-11-27 12:00:00,10.198,10.369,10.129,10.227,11500000.0
2008-11-27 12:30:00,10.217,10.319,10.12,10.196,9250000.0
2008-11-27 13:00:00,10.172,10.34,10.139,10.248,8650000.0
2008-11-27 13:30:00,10.137,10.308,10.103,10.233,10250000.0
2008-11-27 14:00:00,10.201,10.261,10.035,10.096,11400000.0
2008-11-27 14:30:00,10.221,10.3,10.032,10.206,11400000.0
2008-11-27 15:00:00,10.13,10.253,10.037,10.164,12450000.0
2008-11-27 15:30:00,10.07,10.305,10.07,10.226,12750000.0
2008-11-27 16:00:00,10.128,10.308,10.075,10.123,13050000.0
2008-11-27 16:30:00,10.2,10.299,10.078,10.178,12300000.0
2008-11-27 17:00:00,10.089,10.31,10.089,10.156,7950000.0
2008-11-27 17:30:00,10.259,10.35,10.131,10.178,10000000.0
2008-11-27 18:00:00,10.179,10.33,10.114,10.32,9750000.0
2008-11-27 18:30:00,10.283,10.332,10.165,10.209,10500000.0
2008-11-27 19:00:00,10.218,10.359,10.151,10.301,6150000.0
2008-11-27 19:30:00,10.184,10.36,10.163,10.316,4050000.0
2008-11-27 20:00:00,10.174,10.356,10.138,10.238,4300000.0
2008-11-27 20:30:00,10.238,10.338,10.111,10.333,4950000.0
2008-11-27 21:00:00,10.258,10.346,10.156,10.267,2850000.0
2008-11-27 21:30:00,10.258,10.356,10.145,10.223,2050000.0
2008-11-27 22:00:00,10.3,10.378,10.147,10.269,2800000.0
2008-11-27 22:30:00,10.231,10.35,10.159,10.265,1850000.0
2008-11-27 23:00:00,10.164,10.33,10.142,10.202,3050000.0
2008-11-27 23:30:00,10.255,10.359,10.151,10.261,3400000.0
2008-11-28 00:00:00,10.224,10.376,10.143,10.267,4900000.0
2008-11-28 00:30:00,10.281,10.368,10.142,10.298,4300000.0
2008-11-28 01:00:00,10.284,10.328,10.157,10.294,4800000.0
2008-11-28 01:30:00,10.26,10.317,10.141,10.237,2800000.0
2008-11-28 02:00:00,10.279,10.352,10.123,10.292,7750000.0
2008-11-28 02:30:00,10.225,10.353,10.133,10.21,4850000.0
2008-11-28 03:00:00,10.238,10.35,10.124,10.193,3250000.0
2008-11-28 03:30:00,10.238,10.339,10.12,10.188,6000000.0
2008-11-28 04:00:00,10.166,10.292,10.152,10.267,2250000.0
2008-11-28 04:30:00,10.238,10.325,10.136,10.257,5600000.0
2008-11-28 05:00:00,10.222,10.3,10.105,10.218,9400000.0
2008-11-28 05:30:00,10.244,10.328,10.06,10.217,7750000.0
2008-11-28 06:00:00,10.176,10.313,10.112,10.164,7500000.0
2008-11-28 06:30:00,10.208,10.285,10.075,10.116,8600000.0
2008-11-28 07:00:00,10.228,10.318,10.082,10.26,9050000.0
2008-11-28 07:30:00,10.241,10.298,10.075,10.244,9800000.0
2008-11-28 08:00:00,10.133,10.319,10.095,10.162,9700000.0
2008-11-28 08:30:00,10.131,10.288,10.114,10.228,11000000.0
2008-11-28 09:00:00,10.227,10.304,10.072,10.184,17250000.0
2008-11-28 09:30:00,10.173,10.289,10.082,10.216,13350000.0
2008-11-28 10:00:00,10.227,10.284,10.072,10.155,12500000.0
2008-11-28 10:30:00,10.226,10.306,10.093,10.17,12300000.0
2008-11-28 11:00:00,10.158,10.298,10.087,10.263,12450000.0
2008-11-28 11:30:00,10.161,10.278,10.077,10.113,14000000.0
2008-11-28 12:00:00,10.151,10.31,10.042,10.134,12700000.0
2008-11-28 12:30:00,10.131,10.257,10.035,10.145,12550000.0
2008-11-28 13:00:00,10.066,10.243,10.059,10.189,9650000.0
2008-11-28 13:30:00,10.093,10.243,9.959,10.1,13000000.0
2008-11-28 14:00:00,10.088,10.157,9.941,10.013,12250000.0
2008-11-28 14:30:00,10.067,10.15,9.94,10.102,12200000.0
2008-11-28 15:00:00,10.012,10.164,9.941,10.051,13250000.0
2008-11-28 15:30:00,10.007,10.19,10.003,10.147,13400000.0
2008-11-28 16:00:00,10.044,10.198,9.976,10.06,12750000.0
2008-11-28 16:30:00,10.196,10.315,10.052,10.151,13750000.0
2008-11-28 17:00:00,10.044,10.225,9.994,10.094,13850000.0
2008-11-28 17:30:00,10.138,10.277,9.991,10.109,14650000.0
2008-11-28 18:00:00,10.128,10.222,9.955,10.067,14000000.0
2008-11-28 18:30:00,10.112,10.192,9.994,10.083,13850000.0
2008-11-28 19:00:00,10.097,10.249,9.969,10.127,11800000.0
2008-11-28 19:30:00,10.134,10.281,10.087,10.217,12400000.0
2008-11-28 20:00:00,10.151,10.316,10.079,10.24,12300000.0
2008-11-28 20:30:00,10.208,10.32,10.133,10.276,9000000.0
2008-11-28 21:00:00,10.238,10.3,10.106,10.198,7150000.0
2008-11-28 21:30:00,10.266,10.317,10.103,10.282,3250000.0
2008-11-28 22:00:00,10.25,10.284,10.095,10.168,4600000.0
2008-11-28 22:30:00,10.171,10.309,10.124,10.183,3150000.0
2008-11-28 23:00:00,10.105,10.261,10.097,10.109,3150000.0
2008-11-28 23:30:00,10.153,10.287,10.085,10.207,3850000.0
2008-12-01 00:00:00,10.174,10.283,10.142,10.23,1550000.0
2008-12-01 00:30:00,10.231,10.309,10.098,10.28,4700000.0
2008-12-01 01:00:00,10.271,10.32,10.096,10.261,10800000.0
2008-12-01 01:30:00,10.212,10.314,10.07,10.215,8400000.0
2008-12-01 02:00:00,10.145,10.261,10.024,10.178,10550000.0
2008-12-01 02:30:00,10.23,10.336,10.053,10.247,10450000.0
2008-12-01 03:00:00,10.155,10.259,10.055,10.187,7400000.0
2008-12-01 03:30:00,10.136,10.22,10.004,10.104,6500000.0
2008-12-01 04:00:00,10.165,10.242,9.989,10.143,8550000.0
2008-12-01 04:30:00,10.113,10.28,9.986,10.084,7250000.0
2008-12-01 05:00:00,10.098,10.234,10.031,10.161,5350000.0
2008-12-01 05:30:00,10.153,10.227,10.048,10.22,5950000.0
2008-12-01 06:00:00,10.17,10.232,10.032,10.136,6700000.0
2008-12-01 06:30:00,10.138,10.243,10.029,10.19,9250000.0
2008-12-01 07:00:00,10.168,10.209,10.026,10.172,10550000.0
2008-12-01 07:30:00,10.154,10.252,9.994,10.11,11700000.0
2008-12-01 08:00:00,10.163,10.246,10.041,10.063,13150000.0
2008-12-01 08:30:00,10.069,10.261,10.019,10.11,11150000.0
2008-12-01 09:00:00,10.098,10.236,9.963,10.146,13450000.0
2008-12-01 09:30:00,10.084,10.196,9.979,10.037,13950000.0
2008-12-01 10:00:00,9.975,10.19,9.861,9.963,13850000.0
2008-12-01 10:30:00,9.92,10.079,9.824,9.906,12350000.0
2008-12-01 11:00:00,9.968,10.101,9.777,9.913,13300000.0
2008-12-01 11:30:00,9.829,9.984,9.786,9.842,12950000.0
2008-12-01 12:00:00,9.963,9.998,9.768,9.801,13400000.0
2008-12-01 12:30:00,9.84,9.926,9.708,9.774,13250000.0
2008-12-01 13:00:00,9.865,9.95,9.722,9.846,12950000.0
2008-12-01 13:30:00,9.783,9.917,9.705,9.868,11700000.0
2008-12-01 14:00:00,9.856,9.954,9.685,9.769,13400000.0
2008-12-01 14:30:00,9.833,9.905,9.604,9.688,13500000.0
2008-12-01 15:00:00,9.715,9.875,9.54,9.575,12700000.0
2008-12-01 15:30:00,9.599,9.694,9.074,9.22,13250000.0
2008-12-01 16:00:00,9.168,9.352,9.138,9.265,14000000.0
2008-12-01 16:30:00,9.318,9.439,9.119,9.206,13850000.0
2008-12-01 17:00:00,9.207,9.427,9.147,9.354,13450000.0
2008-12-01 17:30:00,9.299,9.382,9.127,9.259,13600000.0
2008-12-01 18:00:00,9.219,9.392,9.111,9.241,14850000.0
2008-12-01 18:30:00,9.212,9.423,9.149,9.31,18050000.0
2008-12-01 19:00:00,9.322,9.38,9.149,9.196,12650000.0
2008-12-01 19:30:00,9.228,9.347,9.111,9.205,12500000.0
2008-12-01 20:00:00,9.289,9.402,9.179,9.315,11850000.0
2008-12-01 20:30:00,9.283,9.375,9.108,9.268,10400000.0
2008-12-01 21:00:00,9.17,9.383,9.092,9.34,13600000.0
2008-12-01 21:30:00,9.217,9.391,9.145,9.249,11200000.0
2008-12-01 22:00:00,9.262,9.32,9.105,9.265,7950000.0
2008-12-01 22:30:00,9.205,9.324,9.103,9.208,12900000.0
2008-12-01 23:00:00,9.157,9.343,9.1,9.196,8700000.0
2008-12-01 23:30:00,9.118,9.3,9.072,9.126,8850000.0
2008-12-02 00:00:00,9.145,9.291,9.07,9.13,8050000.0
2008-12-02 00:30:00,9.171,9.277,9.091,9.24,7100000.0
2008-12-02 01:00:00,9.103,9.242,9.004,9.147,9000000.0
2008-12-02 01:30:00,9.195,9.319,9.069,9.223,10850000.0
2008-12-02 02:00:00,9.194,9.352,9.119,9.327,10950000.0
2008-12-02 02:30:00,9.289,9.402,9.171,9.319,13050000.0
2008-12-02 03:00:00,9.244,9.387,9.17,9.327,8850000.0
2008-12-02 03:30:00,9.238,9.402,9.187,9.304,7900000.0
2008-12-02 04:00:00,9.343,9.431,9.223,9.333,7950000.0
2008-12-02 04:30:00,9.276,9.402,9.172,9.262,9550000.0
2008-12-02 05:00:00,9.314,9.43,9.218,9.359,6650000.0
2008-12-02 05:30:00,9.3,9.405,9.203,9.347,6550000.0
2008-12-02 06:00:00,9.343,9.42,9.181,9.283,9800000.0
2008-12-02 06:30:00,9.328,9.437,9.19,9.335,10900000.0
2008-12-02 07:00:00,9.342,9.363,9.155,9.336,11000000.0
2008-12-02 07:30:00,9.277,9.375,9.141,9.224,12850000.0
2008-12-02 08:00:00,9.284,9.338,9.132,9.15,11250000.0
2008-12-02 08:30:00,9.17,9.338,9.116,9.208,13300000.0
2008-12-02 09:00:00,9.217,9.324,9.105,9.269,12700000.0
2008-12-02 09:30:00,9.188,9.322,9.083,9.157,13200000.0
2008-12-02 10:00:00,9.127,9.296,9.023,9.184,14400000.0
2008-12-02 10:30:00,9.112,9.28,9.016,9.122,13750000.0
2008-12-02 11:00:00,9.132,9.371,9.065,9.262,13900000.0
2008-12-02 11:30:00,9.186,9.344,9.128,9.204,13150000.0
2008-12-02 12:00:00,9.315,9.421,9.17,9.297,13400000.0
2008-12-02 12:30:00,9.306,9.421,9.217,9.298,11500000.0
2008-12-02 13:00:00,9.392,9.448,9.163,9.336,13000000.0
2008-12-02 13:30:00,9.276,9.41,9.178,9.299,12700000.0
2008-12-02 14:00:00,9.361,9.456,9.196,9.327,13350000.0
2008-12-02 14:30:00,9.394,9.515,9.25,9.366,13500000.0
2008-12-02 15:00:00,9.403,9.604,9.298,9.515,12700000.0
2008-12-02 15:30:00,9.516,9.686,9.413,9.518,13250000.0
2008-12-02 16:00:00,9.454,9.644,9.389,9.496,14000000.0
2008-12-02 16:30:00,9.552,9.6,9.344,9.417,13850000.0
2008-12-02 17:00:00,9.419,9.69,9.36,9.624,13200000.0
2008-12-02 17:30:00,9.565,9.692,9.477,9.6,13600000.0
2008-12-02 18:00:00,9.565,9.637,9.323,9.435,14950000.0
2008-12-02 18:30:00,9.423,9.55,9.299,9.483,18050000.0
2008-12-02 19:00:00,9.454,9.564,9.325,9.417,13450000.0
2008-12-02 19:30:00,9.451,9.557,9.345,9.394,12500000.0
2008-12-02 20:00:00,9.481,9.608,9.328,9.505,11550000.0
2008-12-02 20:30:00,9.458,9.56,9.352,9.495,10000000.0
2008-12-02 21:00:00,9.391,9.542,9.26,9.407,12200000.0
2008-12-02 21:30:00,9.39,9.55,9.302,9.395,10350000.0
2008-12-02 22:00:00,9.409,9.522,9.318,9.47,8150000.0
2008-12-02 22:30:00,9.408,9.568,9.349,9.501,12700000.0
2008-12-02 23:00:00,9.447,9.565,9.375,9.517,6550000.0
2008-12-02 23:30:00,9.418,9.611,9.39,9.457,8000000.0
2008-12-03 00:00:00,9.47,9.573,9.391,9.44,6000000.0
2008-12-03 00:30:00,9.453,9.571,9.39,9.53,4350000.0
2008-12-03 01:00:00,9.455,9.609,9.42,9.511,10550000.0
2008-12-03 01:30:00,9.558,9.596,9.367,9.487,11450000.0
2008-12-03 02:00:00,9.53,9.611,9.275,9.412,9700000.0
2008-12-03 02:30:00,9.425,9.476,9.255,9.432,13150000.0
2008-12-03 03:00:00,9.42,9.466,9.269,9.408,7250000.0
2008-12-03 03:30:00,9.364,9.495,9.269,9.365,9050000.0
2008-12-03 04:00:00,9.439,9.464,9.26,9.421,6400000.0
2008-12-03 04:30:00,9.372,9.462,9.251,9.304,8400000.0
2008-12-03 05:00:00,9.379,9.481,9.269,9.381,8200000.0
2008-12-03 05:30:00,9.363,9.474,9.253,9.441,10150000.0
2008-12-03 06:00:00,9.425,9.472,9.251,9.377,7100000.0
2008-12-03 06:30:00,9.39,9.481,9.249,9.429,9250000.0
2008-12-03 07:00:00,9.408,9.465,9.251,9.418,11050000.0
2008-12-03 07:30:00,9.382,9.492,9.235,9.333,12700000.0
2008-12-03 08:00:00,9.425,9.512,9.289,9.381,12800000.0
2008-12-03 08:30:00,9.323,9.5,9.281,9.35,12850000.0
2008-12-03 09:00:00,9.358,9.485,9.278,9.448,12650000.0
2008-12-03 09:30:00,9.379,9.549,9.316,9.447,14000000.0
2008-12-03 10:00:00,9.387,9.516,9.282,9.414,13200000.0
2008-12-03 10:30:00,9.367,9.491,9.255,9.279,13550000.0
2008-12-03 11:00:00,9.306,9.433,9.242,9.375,13300000.0
2008-12-03 11:30:00,9.254,9.438,9.23,9.241,12600000.0
2008-12-03 12:00:00,9.357,9.427,9.238,9.293,13400000.0
2008-12-03 12:30:00,9.329,9.49,9.265,9.375,12500000.0
2008-12-03 13:00:00,9.449,9.46,9.25,9.358,10700000.0
2008-12-03 13:30:00,9.327,9.475,9.203,9.345,12350000.0
2008-12-03 14:00:00,9.416,9.482,9.25,9.324,13150000.0
2008-12-03 14:30:00,9.392,9.469,9.214,9.277,13500000.0
2008-12-03 15:00:00,9.315,9.444,9.156,9.252,12700000.0
2008-12-03 15:30:00,9.222,9.448,9.194,9.329,13250000.0
2008-12-03 16:00:00,9.256,9.468,9.237,9.334,14000000.0
2008-12-03 16:30:00,9.42,9.542,9.285,9.387,13850000.0
2008-12-03 17:00:00,9.374,9.496,9.262,9.496,13150000.0
2008-12-03 17:30:00,9.435,9.708,9.343,9.633,13600000.0
2008-12-03 18:00:00,9.594,9.676,9.469,9.543,15000000.0
2008-12-03 18:30:00,9.521,9.671,9.461,9.606,18050000.0
2008-12-03 19:00:00,9.593,9.652,9.371,9.411,13200000.0
2008-12-03 19:30:00,9.458,9.633,9.392,9.426,12450000.0
2008-12-03 20:00:00,9.5,9.614,9.33,9.556,12500000.0
2008-12-03 20:30:00,9.515,9.619,9.321,9.512,10550000.0
2008-12-03 21:00:00,9.421,9.637,9.388,9.55,14550000.0
2008-12-03 21:30:00,9.51,9.646,9.418,9.534,11350000.0
2008-12-03 22:00:00,9.535,9.617,9.431,9.519,7050000.0
2008-12-03 22:30:00,9.513,9.625,9.419,9.558,8600000.0
2008-12-03 23:00:00,9.486,9.627,9.429,9.604,6750000.0
2008-12-03 23:30:00,9.458,9.698,9.458,9.552,5050000.0
2008-12-04 00:00:00,9.597,9.678,9.49,9.556,5150000.0
2008-12-04 00:30:00,9.553,9.66,9.476,9.64,3200000.0
2008-12-04 01:00:00,9.549,9.703,9.488,9.596,8400000.0
2008-12-04 01:30:00,9.655,9.723,9.498,9.612,10100000.0
2008-12-04 02:00:00,9.69,9.746,9.455,9.629,10700000.0
2008-12-04 02:30:00,9.611,9.672,9.439,9.603,12750000.0
2008-12-04 03:00:00,9.582,9.643,9.416,9.471,9600000.0
2008-12-04 03:30:00,9.616,9.668,9.453,9.529,5600000.0
2008-12-04 04:00:00,9.582,9.618,9.433,9.533,6400000.0
2008-12-04 04:30:00,9.503,9.664,9.398,9.474,4850000.0
2008-12-04 05:00:00,9.498,9.641,9.428,9.499,8750000.0
2008-12-04 05:30:00,9.502,9.577,9.385,9.557,9100000.0
2008-12-04 06:00:00,9.554,9.603,9.405,9.464,8350000.0
2008-12-04 06:30:00,9.488,9.604,9.386,9.517,10600000.0
2008-12-04 07:00:00,9.52,9.549,9.364,9.499,9950000.0
2008-12-04 07:30:00,9.466,9.552,9.357,9.392,11300000.0
2008-12-04 08:00:00,9.521,9.563,9.367,9.446,12150000.0
2008-12-04 08:30:00,9.384,9.618,9.345,9.436,11200000.0
2008-12-04 09:00:00,9.394,9.556,9.331,9.508,13600000.0
2008-12-04 09:30:00,9.426,9.544,9.315,9.38,12850000.0
2008-12-04 10:00:00,9.362,9.572,9.302,9.485,14250000.0
2008-12-04 10:30:00,9.439,9.56,9.298,9.49,13450000.0
2008-12-04 11:00:00,9.397,9.555,9.312,9.512,13700000.0
2008-12-04 11:30:00,9.413,9.602,9.359,9.461,12850000.0
2008-12-04 12:00:00,9.554,9.621,9.39,9.48,13400000.0
2008-12-04 12:30:00,9.501,9.658,9.444,9.499,13050000.0
2008-12-04 13:00:00,9.61,9.668,9.427,9.553,12950000.0
2008-12-04 13:30:00,9.461,9.632,9.419,9.492,12900000.0
2008-12-04 14:00:00,9.559,9.616,9.361,9.452,13200000.0
2008-12-04 14:30:00,9.516,9.589,9.295,9.344,13500000.0
2008-12-04 15:00:00,9.409,9.549,9.294,9.368,12700000.0
2008-12-04 15:30:00,9.372,9.497,9.206,9.254,13250000.0
2008-12-04 16:00:00,9.188,9.452,9.173,9.346,14000000.0
2008-12-04 16:30:00,9.425,9.552,9.251,9.401,13850000.0
2008-12-04 17:00:00,9.406,9.53,9.292,9.424,13450000.0
2008-12-04 17:30:00,9.359,9.498,9.271,9.485,13600000.0
2008-12-04 18:00:00,9.449,9.657,9.257,9.547,15000000.0
2008-12-04 18:30:00,9.524,9.593,9.348,9.546,18050000.0
2008-12-04 19:00:00,9.519,9.564,9.279,9.356,13450000.0
2008-12-04 19:30:00,9.385,9.515,9.318,9.332,12500000.0
2008-12-04 20:00:00,9.46,9.579,9.329,9.522,12500000.0
2008-12-04 20:30:00,9.446,9.591,9.34,9.54,9150000.0
2008-12-04 21:00:00,9.405,9.607,9.363,9.475,12900000.0
2008-12-04 21:30:00,9.426,9.606,9.341,9.423,8650000.0
2008-12-04 22:00:00,9.47,9.49,9.261,9.399,10750000.0
2008-12-04 22:30:00,9.377,9.515,9.281,9.437,11650000.0
2008-12-04 23:00:00,9.381,9.524,9.267,9.434,6300000.0
2008-12-04 23:30:00,9.329,9.473,9.315,9.346,3850000.0
2008-12-05 00:00:00,9.382,9.484,9.3,9.345,6300000.0
2008-12-05 00:30:00,9.373,9.483,9.317,9.456,3700000.0
2008-12-05 01:00:00,9.379,9.507,9.283,9.427,8950000.0
2008-12-05 01:30:00,9.423,9.499,9.262,9.397,9700000.0
2008-12-05 02:00:00,9.373,9.562,9.325,9.506,8950000.0
2008-12-05 02:30:00,9.485,9.5,9.332,9.469,11950000.0
2008-12-05 03:00:00,9.419,9.501,9.324,9.484,7650000.0
2008-12-05 03:30:00,9.44,9.533,9.294,9.374,10650000.0
2008-12-05 04:00:00,9.471,9.547,9.344,9.459,8800000.0
2008-12-05 04:30:00,9.458,9.62,9.36,9.46,5750000.0
2008-12-05 05:00:00,9.412,9.556,9.363,9.434,5700000.0
2008-12-05 05:30:00,9.414,9.559,9.351,9.53,6600000.0
2008-12-05 06:00:00,9.51,9.531,9.343,9.405,6800000.0
2008-12-05 06:30:00,9.455,9.544,9.329,9.487,8850000.0
2008-12-05 07:00:00,9.484,9.536,9.347,9.508,11550000.0
2008-12-05 07:30:00,9.479,9.576,9.34,9.401,8100000.0
2008-12-05 08:00:00,9.463,9.562,9.344,9.39,10750000.0
2008-12-05 08:30:00,9.346,9.554,9.323,9.432,12050000.0
2008-12-05 09:00:00,9.414,9.546,9.317,9.529,13900000.0
2008-12-05 09:30:00,9.426,9.569,9.356,9.443,11900000.0
2008-12-05 10:00:00,9.41,9.561,9.306,9.495,13500000.0
2008-12-05 10:30:00,9.441,9.561,9.315,9.396,13550000.0
2008-12-05 11:00:00,9.443,9.547,9.32,9.477,12200000.0
2008-12-05 11:30:00,9.38,9.545,9.308,9.364,11300000.0
2008-12-05 12:00:00,9.465,9.526,9.3,9.52,13550000.0
2008-12-05 12:30:00,9.426,9.529,9.331,9.378,13050000.0
2008-12-05 13:00:00,9.502,9.533,9.323,9.457,12750000.0
2008-12-05 13:30:00,9.402,9.508,9.258,9.346,11800000.0
2008-12-05 14:00:00,9.431,9.466,9.242,9.299,13350000.0
2008-12-05 14:30:00,9.395,9.461,9.225,9.252,13150000.0
2008-12-05 15:00:00,9.291,9.4,9.161,9.315,12700000.0
2008-12-05 15:30:00,9.333,9.415,8.984,9.154,13250000.0
2008-12-05 16:00:00,9.082,9.287,9.028,9.192,14000000.0
2008-12-05 16:30:00,9.284,9.407,9.084,9.239,13850000.0
2008-12-05 17:00:00,9.239,9.394,9.05,9.259,13200000.0
2008-12-05 17:30:00,9.201,9.302,9.041,9.244,13600000.0
2008-12-05 18:00:00,9.203,9.317,9.044,9.1,15050000.0
2008-12-05 18:30:00,9.091,9.261,9.018,9.216,18050000.0
2008-12-05 19:00:00,9.211,9.481,9.052,9.318,13200000.0
2008-12-05 19:30:00,9.344,9.416,9.176,9.238,12500000.0
2008-12-05 20:00:00,9.314,9.448,9.177,9.327,12600000.0
2008-12-05 20:30:00,9.271,9.464,9.194,9.398,11250000.0
2008-12-05 21:00:00,9.313,9.461,9.218,9.372,14900000.0
2008-12-05 21:30:00,9.301,9.504,9.24,9.348,11400000.0
2008-12-05 22:00:00,9.302,9.479,9.274,9.395,6100000.0
2008-12-05 22:30:00,9.38,9.509,9.28,9.401,13050000.0
2008-12-05 23:00:00,9.374,9.52,9.3,9.454,6700000.0
2008-12-05 23:30:00,9.271,9.52,9.271,9.346,5950000.0
2008-12-08 00:00:00,9.361,9.466,9.282,9.372,1850000.0
2008-12-08 00:30:00,9.363,9.514,9.307,9.443,3150000.0
2008-12-08 01:00:00,9.382,9.52,9.304,9.46,10750000.0
2008-12-08 01:30:00,9.484,9.556,9.34,9.39,8850000.0
2008-12-08 02:00:00,9.439,9.58,9.335,9.503,10150000.0
2008-12-08 02:30:00,9.48,9.554,9.359,9.461,7950000.0
2008-12-08 03:00:00,9.504,9.562,9.337,9.465,8300000.0
2008-12-08 03:30:00,9.515,9.58,9.368,9.504,7100000.0
2008-12-08 04:00:00,9.416,9.584,9.394,9.428,5800000.0
2008-12-08 04:30:00,9.497,9.573,9.35,9.456,6850000.0
2008-12-08 05:00:00,9.551,9.633,9.405,9.503,11700000.0
2008-12-08 05:30:00,9.558,9.671,9.45,9.552,8800000.0
2008-12-08 06:00:00,9.558,9.658,9.458,9.557,8100000.0
2008-12-08 06:30:00,9.565,9.666,9.447,9.548,13950000.0
2008-12-08 07:00:00,9.608,9.655,9.452,9.537,10700000.0
2008-12-08 07:30:00,9.572,9.671,9.459,9.636,10750000.0
2008-12-08 08:00:00,9.514,9.696,9.487,9.565,12500000.0
2008-12-08 08:30:00,9.55,9.755,9.481,9.664,13200000.0
2008-12-08 09:00:00,9.685,9.728,9.516,9.595,18050000.0
2008-12-08 09:30:00,9.633,9.779,9.494,9.731,14750000.0
2008-12-08 10:00:00,9.741,9.835,9.562,9.692,13600000.0
2008-12-08 10:30:00,9.756,9.833,9.606,9.688,12900000.0
2008-12-08 11:00:00,9.654,9.852,9.591,9.81,13850000.0
2008-12-08 11:30:00,9.71,9.865,9.618,9.74,14000000.0
2008-12-08 12:00:00,9.796,9.919,9.632,9.775,13250000.0
2008-12-08 12:30:00,9.76,9.869,9.654,9.732,12700000.0
2008-12-08 13:00:00,9.676,9.867,9.617,9.769,13500000.0
2008-12-08 13:30:00,9.684,9.863,9.648,9.786,12850000.0
2008-12-08 14:00:00,9.701,9.807,9.561,9.57,12250000.0
2008-12-08 14:30:00,9.661,9.761,9.524,9.761,12800000.0
2008-12-08 15:00:00,9.663,10.142,9.614,10.053,13050000.0
2008-12-08 15:30:00,10.042,10.296,10.033,10.22,13400000.0
2008-12-08 16:00:00,10.11,10.276,9.99,10.024,12950000.0
2008-12-08 16:30:00,10.092,10.187,9.928,10.041,13700000.0
2008-12-08 17:00:00,9.97,10.247,9.939,10.115,13550000.0
2008-12-08 17:30:00,10.172,10.348,10.064,10.107,13900000.0
2008-12-08 18:00:00,10.141,10.311,10.02,10.198,14000000.0
2008-12-08 18:30:00,10.254,10.284,9.992,10.07,14050000.0
2008-12-08 19:00:00,10.066,10.194,9.971,9.997,13300000.0
2008-12-08 19:30:00,10.008,10.148,9.874,9.977,12800000.0
2008-12-08 20:00:00,9.876,10.042,9.753,9.943,13350000.0
2008-12-08 20:30:00,9.972,9.985,9.79,9.948,10050000.0
2008-12-08 21:00:00,9.964,10.062,9.821,9.979,9150000.0
2008-12-08 21:30:00,9.927,10.061,9.864,10.036,7850000.0
2008-12-08 22:00:00,10.044,10.076,9.836,9.925,8850000.0
2008-12-08 22:30:00,9.951,10.076,9.828,9.894,8100000.0
2008-12-08 23:00:00,9.838,9.992,9.775,9.877,8700000.0
2008-12-08 23:30:00,9.873,9.96,9.784,9.938,5900000.0
2008-12-09 00:00:00,9.866,9.983,9.789,9.789,5200000.0
2008-12-09 00:30:00,9.921,10.023,9.798,9.94,4050000.0
2008-12-09 01:00:00,9.953,9.997,9.761,9.923,12800000.0
2008-12-09 01:30:00,9.937,9.992,9.752,9.879,10300000.0
2008-12-09 02:00:00,9.906,10.068,9.818,10.025,9750000.0
2008-12-09 02:30:00,9.958,10.035,9.832,9.958,7250000.0
2008-12-09 03:00:00,9.972,10.014,9.835,9.96,7000000.0
2008-12-09 03:30:00,9.928,10.036,9.82,9.89,4950000.0
2008-12-09 04:00:00,9.828,10.062,9.785,9.863,7700000.0
2008-12-09 04:30:00,9.904,10.022,9.801,9.969,4450000.0
2008-12-09 05:00:00,9.937,10.035,9.838,9.961,5450000.0
2008-12-09 05:30:00,9.933,10.004,9.802,9.852,4650000.0
2008-12-09 06:00:00,9.894,10.022,9.821,9.835,4200000.0
2008-12-09 06:30:00,9.928,10.014,9.812,9.855,5450000.0
2008-12-09 07:00:00,9.987,10.033,9.836,9.961,9150000.0
2008-12-09 07:30:00,9.979,10.051,9.833,9.981,11200000.0
2008-12-09 08:00:00,9.865,10.04,9.828,9.95,10950000.0
2008-12-09 08:30:00,9.871,10.084,9.831,10.042,13200000.0
2008-12-09 09:00:00,10.01,10.078,9.839,9.914,17450000.0
2008-12-09 09:30:00,9.909,10.016,9.795,9.96,14900000.0
2008-12-09 10:00:00,9.982,10.052,9.796,9.918,12400000.0
2008-12-09 10:30:00,9.968,9.985,9.793,9.846,12900000.0
2008-12-09 11:00:00,9.839,9.935,9.704,9.886,13850000.0
2008-12-09 11:30:00,9.781,9.977,9.731,9.782,14000000.0
2008-12-09 12:00:00,9.827,10.023,9.784,9.934,13250000.0
2008-12-09 12:30:00,9.926,10.013,9.796,9.87,11950000.0
2008-12-09 13:00:00,9.835,10.006,9.769,9.882,13100000.0
2008-12-09 13:30:00,9.812,9.996,9.73,9.904,13500000.0
2008-12-09 14:00:00,9.778,9.897,9.668,9.765,12900000.0
2008-12-09 14:30:00,9.865,9.939,9.725,9.896,12050000.0
2008-12-09 15:00:00,9.778,9.929,9.622,9.666,12800000.0
2008-12-09 15:30:00,9.691,9.792,9.526,9.708,13300000.0
2008-12-09 16:00:00,9.597,9.812,9.567,9.602,13050000.0
2008-12-09 16:30:00,9.736,9.786,9.549,9.614,13250000.0
2008-12-09 17:00:00,9.591,9.855,9.583,9.695,13550000.0
2008-12-09 17:30:00,9.742,9.839,9.619,9.693,14050000.0
2008-12-09 18:00:00,9.704,9.808,9.559,9.655,13950000.0
2008-12-09 18:30:00,9.705,9.85,9.605,9.726,14150000.0
2008-12-09 19:00:00,9.707,9.923,9.606,9.719,13500000.0
2008-12-09 19:30:00,9.865,9.954,9.708,9.837,13300000.0
2008-12-09 20:00:00,9.751,9.873,9.623,9.755,12650000.0
2008-12-09 20:30:00,9.72,9.871,9.643,9.742,10650000.0
2008-12-09 21:00:00,9.796,9.852,9.587,9.745,12850000.0
2008-12-09 21:30:00,9.688,9.847,9.602,9.82,10800000.0
2008-12-09 22:00:00,9.82,9.829,9.632,9.697,8400000.0
2008-12-09 22:30:00,9.739,9.862,9.656,9.765,6500000.0
2008-12-09 23:00:00,9.796,9.812,9.621,9.707,11650000.0
2008-12-09 23:30:00,9.698,9.849,9.598,9.79,9650000.0
2008-12-10 00:00:00,9.808,9.865,9.652,9.831,3550000.0
2008-12-10 00:30:00,9.707,9.838,9.664,9.788,3250000.0
2008-12-10 01:00:00,9.797,9.909,9.641,9.836,10100000.0
2008-12-10 01:30:00,9.801,9.87,9.615,9.677,8100000.0
2008-12-10 02:00:00,9.83,9.916,9.661,9.862,9250000.0
2008-12-10 02:30:00,9.848,9.915,9.669,9.73,7400000.0
2008-12-10 03:00:00,9.834,9.94,9.692,9.835,6100000.0
2008-12-10 03:30:00,9.782,9.882,9.707,9.775,4400000.0
2008-12-10 04:00:00,9.756,9.948,9.731,9.744,8700000.0
2008-12-10 04:30:00,9.779,9.916,9.705,9.896,6050000.0
2008-12-10 05:00:00,9.836,9.921,9.748,9.814,3550000.0
2008-12-10 05:30:00,9.843,9.934,9.709,9.895,6350000.0
2008-12-10 06:00:00,9.875,9.969,9.733,9.824,8250000.0
2008-12-10 06:30:00,9.893,9.996,9.765,9.822,13550000.0
2008-12-10 07:00:00,9.918,9.991,9.77,9.874,9250000.0
2008-12-10 07:30:00,9.917,10.012,9.758,9.908,11750000.0
2008-12-10 08:00:00,9.803,9.981,9.78,9.861,12100000.0
2008-12-10 08:30:00,9.845,9.995,9.757,9.892,12850000.0
2008-12-10 09:00:00,9.919,10.004,9.79,9.865,17600000.0
2008-12-10 09:30:00,9.869,9.98,9.785,9.91,14350000.0
2008-12-10 10:00:00,9.926,9.982,9.764,9.866,13050000.0
2008-12-10 10:30:00,9.935,9.961,9.759,9.832,12900000.0
2008-12-10 11:00:00,9.828,9.955,9.744,9.918,13500000.0
2008-12-10 11:30:00,9.832,9.991,9.733,9.82,14100000.0
2008-12-10 12:00:00,9.902,10.018,9.751,9.889,12350000.0
2008-12-10 12:30:00,9.853,9.999,9.724,9.804,12200000.0
2008-12-10 13:00:00,9.731,9.985,9.731,9.91,13500000.0
2008-12-10 13:30:00,9.846,10.006,9.77,9.956,13400000.0
2008-12-10 14:00:00,9.873,10.115,9.77,9.909,12950000.0
2008-12-10 14:30:00,9.904,10.008,9.793,9.949,12900000.0
2008-12-10 15:00:00,9.832,10.079,9.778,9.982,13050000.0
2008-12-10 15:30:00,10.049,10.159,9.929,10.073,13400000.0
2008-12-10 16:00:00,9.967,10.215,9.949,10.042,13050000.0
2008-12-10 16:30:00,10.032,10.205,9.951,10.027,13450000.0
2008-12-10 17:00:00,9.957,10.24,9.957,10.053,13800000.0
2008-12-10 17:30:00,10.108,10.164,9.858,9.947,13950000.0
2008-12-10 18:00:00,9.96,10.115,9.828,9.982,14050000.0
2008-12-10 18:30:00,10.069,10.209,9.965,10.089,14350000.0
2008-12-10 19:00:00,10.093,10.264,10.0,10.016,13350000.0
2008-12-10 19:30:00,10.063,10.23,9.992,10.135,13350000.0
2008-12-10 20:00:00,10.053,10.207,9.974,10.122,13700000.0
2008-12-10 20:30:00,10.081,10.208,9.997,10.081,11200000.0
2008-12-10 21:00:00,10.171,10.209,9.962,10.115,8700000.0
2008-12-10 21:30:00,10.072,10.227,10.027,10.175,10100000.0
2008-12-10 22:00:00,10.16,10.287,10.014,10.129,10400000.0
2008-12-10 22:30:00,10.184,10.264,10.037,10.152,11000000.0
2008-12-10 23:00:00,10.234,10.247,10.038,10.125,5950000.0
2008-12-10 23:30:00,10.123,10.281,10.024,10.173,2650000.0
2008-12-11 00:00:00,10.114,10.251,10.045,10.132,4950000.0
2008-12-11 00:30:00,10.129,10.196,10.018,10.183,3900000.0
2008-12-11 01:00:00,10.147,10.216,9.934,10.165,9000000.0
2008-12-11 01:30:00,10.151,10.211,9.96,10.034,7700000.0
2008-12-11 02:00:00,10.126,10.229,10.01,10.135,5350000.0
2008-12-11 02:30:00,10.078,10.153,9.977,10.074,6850000.0
2008-12-11 03:00:00,10.104,10.188,9.985,10.075,7600000.0
2008-12-11 03:30:00,10.138,10.214,9.988,10.08,5900000.0
2008-12-11 04:00:00,10.026,10.173,9.994,10.028,4600000.0
2008-12-11 04:30:00,10.135,10.198,9.974,10.181,7550000.0
2008-12-11 05:00:00,10.071,10.17,9.975,10.034,4550000.0
2008-12-11 05:30:00,10.093,10.176,9.979,10.143,5350000.0
2008-12-11 06:00:00,10.074,10.183,10.002,10.064,8400000.0
2008-12-11 06:30:00,10.097,10.227,10.003,10.055,12600000.0
2008-12-11 07:00:00,10.129,10.21,9.988,10.091,8550000.0
2008-12-11 07:30:00,10.146,10.251,10.036,10.215,13050000.0
2008-12-11 08:00:00,10.098,10.291,10.065,10.197,12500000.0
2008-12-11 08:30:00,10.161,10.285,10.065,10.203,13400000.0
2008-12-11 09:00:00,10.218,10.344,10.084,10.17,17650000.0
2008-12-11 09:30:00,10.137,10.33,10.105,10.243,14750000.0
2008-12-11 10:00:00,10.242,10.32,10.071,10.187,13200000.0
2008-12-11 10:30:00,10.232,10.276,10.036,10.125,13600000.0
2008-12-11 11:00:00,10.122,10.279,10.034,10.238,13850000.0
2008-12-11 11:30:00,10.191,10.339,10.112,10.188,14000000.0
2008-12-11 12:00:00,10.244,10.452,10.17,10.335,13250000.0
2008-12-11 12:30:00,10.335,10.443,10.226,10.31,12700000.0
2008-12-11 13:00:00,10.242,10.478,10.185,10.375,13500000.0
2008-12-11 13:30:00,10.306,10.473,10.229,10.44,13600000.0
2008-12-11 14:00:00,10.367,10.49,10.169,10.276,12850000.0
2008-12-11 14:30:00,10.377,10.47,10.242,10.416,12950000.0
2008-12-11 15:00:00,10.298,10.527,10.244,10.301,13050000.0
2008-12-11 15:30:00,10.373,10.422,10.213,10.369,13350000.0
2008-12-11 16:00:00,10.238,10.443,10.208,10.297,13000000.0
2008-12-11 16:30:00,10.323,10.445,10.177,10.358,13400000.0
2008-12-11 17:00:00,10.254,10.506,10.254,10.387,13500000.0
2008-12-11 17:30:00,10.427,10.476,10.207,10.262,14000000.0
2008-12-11 18:00:00,10.313,10.438,10.21,10.317,14100000.0
2008-12-11 18:30:00,10.363,10.469,10.239,10.323,14250000.0
2008-12-11 19:00:00,10.346,10.466,10.224,10.3,13400000.0
2008-12-11 19:30:00,10.303,10.495,10.271,10.462,12050000.0
2008-12-11 20:00:00,10.351,10.457,10.197,10.372,12250000.0
2008-12-11 20:30:00,10.385,10.439,10.23,10.361,9950000.0
2008-12-11 21:00:00,10.366,10.447,10.188,10.301,8450000.0
2008-12-11 21:30:00,10.302,10.396,10.224,10.35,9050000.0
2008-12-11 22:00:00,10.354,10.368,10.147,10.255,9850000.0
2008-12-11 22:30:00,10.261,10.339,10.118,10.257,9950000.0
2008-12-11 23:00:00,10.226,10.384,10.161,10.255,9600000.0
2008-12-11 23:30:00,10.27,10.374,10.15,10.32,6250000.0
2008-12-12 00:00:00,10.214,10.364,10.152,10.19,4150000.0
2008-12-12 00:30:00,10.249,10.332,10.138,10.224,3700000.0
2008-12-12 01:00:00,10.282,10.405,10.148,10.369,8500000.0
2008-12-12 01:30:00,10.359,10.381,10.173,10.245,5400000.0
2008-12-12 02:00:00,10.36,10.361,10.157,10.319,8200000.0
2008-12-12 02:30:00,10.235,10.327,10.144,10.227,6500000.0
2008-12-12 03:00:00,10.292,10.354,10.15,10.235,5300000.0
2008-12-12 03:30:00,10.21,10.328,10.14,10.291,6100000.0
2008-12-12 04:00:00,10.166,10.309,10.109,10.279,5050000.0
2008-12-12 04:30:00,10.159,10.353,10.099,10.186,7400000.0
2008-12-12 05:00:00,10.238,10.321,10.123,10.205,10200000.0
2008-12-12 05:30:00,10.233,10.321,10.098,10.267,8250000.0
2008-12-12 06:00:00,10.238,10.32,10.002,10.087,11800000.0
2008-12-12 06:30:00,10.138,10.23,9.974,10.051,14150000.0
2008-12-12 07:00:00,10.154,10.222,10.01,10.102,10350000.0
2008-12-12 07:30:00,10.159,10.226,9.996,10.15,11900000.0
2008-12-12 08:00:00,10.059,10.24,9.97,10.061,12050000.0
2008-12-12 08:30:00,10.016,10.238,9.973,10.105,13300000.0
2008-12-12 09:00:00,10.138,10.171,9.956,10.01,17150000.0
2008-12-12 09:30:00,10.004,10.159,9.93,10.112,14750000.0
2008-12-12 10:00:00,10.14,10.198,9.979,10.123,13200000.0
2008-12-12 10:30:00,10.182,10.242,9.995,10.122,13300000.0
2008-12-12 11:00:00,10.106,10.251,10.02,10.209,13850000.0
2008-12-12 11:30:00,10.128,10.268,10.012,10.012,14000000.0
2008-12-12 12:00:00,10.067,10.207,9.957,10.058,13250000.0
2008-12-12 12:30:00,10.028,10.168,9.912,9.991,12700000.0
2008-12-12 13:00:00,9.93,10.115,9.881,10.032,13500000.0
2008-12-12 13:30:00,9.997,10.152,9.875,10.039,13050000.0
2008-12-12 14:00:00,9.958,10.091,9.887,9.93,12550000.0
2008-12-12 14:30:00,9.983,10.105,9.889,10.102,12550000.0
2008-12-12 15:00:00,10.02,10.156,9.868,9.919,13150000.0
2008-12-12 15:30:00,9.951,10.184,9.85,10.056,13150000.0
2008-12-12 16:00:00,9.953,10.102,9.845,9.995,13150000.0
2008-12-12 16:30:00,9.953,10.246,9.906,10.145,13400000.0
2008-12-12 17:00:00,10.11,10.279,10.012,10.158,13750000.0
2008-12-12 17:30:00,10.196,10.332,10.088,10.221,14200000.0
2008-12-12 18:00:00,10.229,10.331,10.074,10.149,14150000.0
2008-12-12 18:30:00,10.206,10.266,10.02,10.126,14050000.0
2008-12-12 19:00:00,10.15,10.307,10.046,10.086,13450000.0
2008-12-12 19:30:00,10.211,10.324,10.078,10.206,12400000.0
2008-12-12 20:00:00,10.084,10.236,10.022,10.156,13450000.0
2008-12-12 20:30:00,10.178,10.213,9.978,10.092,10500000.0
2008-12-12 21:00:00,10.113,10.232,10.051,10.075,9250000.0
2008-12-12 21:30:00,10.128,10.274,10.03,10.19,9400000.0
2008-12-12 22:00:00,10.198,10.259,10.027,10.136,8650000.0
2008-12-12 22:30:00,10.111,10.252,10.04,10.156,5350000.0
2008-12-12 23:00:00,10.192,10.256,10.062,10.137,8200000.0
2008-12-12 23:30:00,10.153,10.26,10.058,10.213,5550000.0
2008-12-15 00:00:00,10.182,10.253,10.046,10.064,3000000.0
2008-12-15 00:30:00,10.08,10.269,10.068,10.208,3850000.0
2008-12-15 01:00:00,10.222,10.43,10.134,10.358,10350000.0
2008-12-15 01:30:00,10.329,10.375,10.138,10.306,10150000.0
2008-12-15 02:00:00,10.296,10.387,10.191,10.353,10100000.0
2008-12-15 02:30:00,10.336,10.414,10.202,10.268,10850000.0
2008-12-15 03:00:00,10.334,10.436,10.218,10.336,9450000.0
2008-12-15 03:30:00,10.401,10.422,10.251,10.314,8350000.0
2008-12-15 04:00:00,10.264,10.446,10.215,10.371,7350000.0
2008-12-15 04:30:00,10.266,10.423,10.233,10.256,7200000.0
2008-12-15 05:00:00,10.34,10.422,10.214,10.315,7600000.0
2008-12-15 05:30:00,10.343,10.425,10.229,10.339,5750000.0
2008-12-15 06:00:00,10.314,10.469,10.197,10.297,10250000.0
2008-12-15 06:30:00,10.352,10.445,10.199,10.315,14300000.0
2008-12-15 07:00:00,10.387,10.446,10.247,10.338,11250000.0
2008-12-15 07:30:00,10.379,10.447,10.26,10.401,12850000.0
2008-12-15 08:00:00,10.305,10.467,10.26,10.342,9950000.0
2008-12-15 08:30:00,10.329,10.455,10.252,10.339,12550000.0
2008-12-15 09:00:00,10.367,10.492,10.213,10.288,17700000.0
2008-12-15 09:30:00,10.298,10.414,10.198,10.313,14350000.0
2008-12-15 10:00:00,10.357,10.412,10.176,10.304,12250000.0
2008-12-15 10:30:00,10.366,10.43,10.206,10.303,12500000.0
2008-12-15 11:00:00,10.294,10.417,10.186,10.364,12550000.0
2008-12-15 11:30:00,10.28,10.423,10.173,10.181,13050000.0
2008-12-15 12:00:00,10.249,10.465,10.194,10.314,12800000.0
2008-12-15 12:30:00,10.323,10.431,10.189,10.306,11150000.0
2008-12-15 13:00:00,10.23,10.436,10.153,10.366,12600000.0
2008-12-15 13:30:00,10.326,10.461,10.252,10.377,13550000.0
2008-12-15 14:00:00,10.337,10.397,10.112,10.19,12750000.0
2008-12-15 14:30:00,10.229,10.368,10.131,10.333,11900000.0
2008-12-15 15:00:00,10.218,10.373,10.16,10.236,12750000.0
2008-12-15 15:30:00,10.235,10.405,10.133,10.321,13400000.0
2008-12-15 16:00:00,10.232,10.396,10.14,10.14,13000000.0
2008-12-15 16:30:00,10.283,10.387,10.108,10.186,13300000.0
2008-12-15 17:00:00,10.095,10.521,10.095,10.43,13450000.0
2008-12-15 17:30:00,10.493,10.694,10.326,10.474,14300000.0
2008-12-15 18:00:00,10.498,10.659,10.425,10.556,13950000.0
2008-12-15 18:30:00,10.614,10.67,10.439,10.525,14250000.0
2008-12-15 19:00:00,10.53,10.724,10.472,10.492,13250000.0
2008-12-15 19:30:00,10.624,10.658,10.363,10.517,13700000.0
2008-12-15 20:00:00,10.421,10.64,10.376,10.587,13700000.0
2008-12-15 20:30:00,10.575,10.652,10.46,10.615,10200000.0
2008-12-15 21:00:00,10.533,10.678,10.458,10.568,7750000.0
2008-12-15 21:30:00,10.547,10.678,10.454,10.602,8650000.0
2008-12-15 22:00:00,10.6,10.657,10.419,10.513,9300000.0
2008-12-15 22:30:00,10.544,10.672,10.452,10.619,8100000.0
2008-12-15 23:00:00,10.547,10.729,10.455,10.562,7800000.0
2008-12-15 23:30:00,10.557,10.654,10.457,10.638,4750000.0
2008-12-16 00:00:00,10.64,10.676,10.502,10.515,5100000.0
2008-12-16 00:30:00,10.579,10.641,10.468,10.527,4800000.0
2008-12-16 01:00:00,10.615,10.699,10.457,10.666,8400000.0
2008-12-16 01:30:00,10.619,10.681,10.424,10.653,7100000.0
2008-12-16 02:00:00,10.569,10.659,10.394,10.573,10900000.0
2008-12-16 02:30:00,10.514,10.636,10.412,10.531,6600000.0
2008-12-16 03:00:00,10.569,10.614,10.43,10.514,5600000.0
2008-12-16 03:30:00,10.503,10.624,10.429,10.595,5600000.0
2008-12-16 04:00:00,10.456,10.607,10.419,10.419,5100000.0
2008-12-16 04:30:00,10.541,10.597,10.375,10.456,8550000.0
2008-12-16 05:00:00,10.511,10.604,10.407,10.447,6700000.0
2008-12-16 05:30:00,10.513,10.602,10.367,10.48,3850000.0
2008-12-16 06:00:00,10.465,10.571,10.398,10.534,4700000.0
2008-12-16 06:30:00,10.525,10.646,10.393,10.454,14250000.0
2008-12-16 07:00:00,10.564,10.646,10.406,10.537,10850000.0
2008-12-16 07:30:00,10.57,10.621,10.42,10.568,12000000.0
2008-12-16 08:00:00,10.48,10.651,10.434,10.52,11300000.0
2008-12-16 08:30:00,10.511,10.623,10.434,10.559,9600000.0
2008-12-16 09:00:00,10.58,10.653,10.423,10.469,17500000.0
2008-12-16 09:30:00,10.466,10.602,10.39,10.534,14750000.0
2008-12-16 10:00:00,10.572,10.606,10.395,10.5,12750000.0
2008-12-16 10:30:00,10.552,10.625,10.376,10.432,11650000.0
2008-12-16 11:00:00,10.453,10.593,10.368,10.568,13850000.0
2008-12-16 11:30:00,10.462,10.646,10.385,10.385,13600000.0
2008-12-16 12:00:00,10.435,10.611,10.392,10.474,12900000.0
2008-12-16 12:30:00,10.496,10.617,10.42,10.497,12700000.0
2008-12-16 13:00:00,10.436,10.639,10.387,10.532,13500000.0
2008-12-16 13:30:00,10.433,10.619,10.369,10.536,13600000.0
2008-12-16 14:00:00,10.435,10.538,10.294,10.402,13050000.0
2008-12-16 14:30:00,10.395,10.552,10.334,10.509,12500000.0
2008-12-16 15:00:00,10.404,10.554,10.332,10.392,12950000.0
2008-12-16 15:30:00,10.362,10.551,10.31,10.529,13350000.0
2008-12-16 16:00:00,10.413,10.616,10.352,10.449,13050000.0
2008-12-16 16:30:00,10.5,10.608,10.376,10.521,13350000.0
2008-12-16 17:00:00,10.46,10.675,10.413,10.625,13550000.0
2008-12-16 17:30:00,10.683,10.843,10.48,10.56,14100000.0
2008-12-16 18:00:00,10.567,10.701,10.489,10.621,14000000.0
2008-12-16 18:30:00,10.669,10.784,10.536,10.59,14050000.0
2008-12-16 19:00:00,10.607,10.723,10.473,10.521,13550000.0
2008-12-16 19:30:00,10.623,10.675,10.491,10.632,12800000.0
2008-12-16 20:00:00,10.567,10.745,10.517,10.639,14000000.0
2008-12-16 20:30:00,10.584,10.698,10.504,10.635,11000000.0
2008-12-16 21:00:00,10.607,10.8,10.454,10.732,12100000.0
2008-12-16 21:30:00,10.727,10.893,10.618,10.885,14000000.0
2008-12-16 22:00:00,10.831,10.992,10.7,10.849,14400000.0
2008-12-16 22:30:00,10.874,11.128,10.796,11.036,12250000.0
2008-12-16 23:00:00,11.091,11.276,10.943,11.131,11150000.0
2008-12-16 23:30:00,11.16,11.292,11.056,11.159,9500000.0
2008-12-17 00:00:00,11.085,11.224,10.996,11.024,10000000.0
2008-12-17 00:30:00,11.116,11.218,11.031,11.218,3150000.0
2008-12-17 01:00:00,11.193,11.393,11.081,11.39,9700000.0
2008-12-17 01:30:00,11.378,11.409,11.157,11.188,12100000.0
2008-12-17 02:00:00,11.301,11.341,11.103,11.285,8800000.0
2008-12-17 02:30:00,11.219,11.33,11.02,11.102,11000000.0
2008-12-17 03:00:00,11.186,11.22,10.963,11.148,13850000.0
2008-12-17 03:30:00,11.06,11.214,10.982,11.146,8350000.0
2008-12-17 04:00:00,11.026,11.232,10.998,10.998,6550000.0
2008-12-17 04:30:00,11.09,11.216,10.973,11.062,8150000.0
2008-12-17 05:00:00,11.095,11.212,10.988,11.128,10400000.0
2008-12-17 05:30:00,11.093,11.228,10.996,11.131,6950000.0
2008-12-17 06:00:00,11.099,11.24,11.002,11.122,11800000.0
2008-12-17 06:30:00,11.164,11.209,10.97,11.019,14550000.0
2008-12-17 07:00:00,11.137,11.213,10.94,11.085,10350000.0
2008-12-17 07:30:00,11.13,11.183,10.976,11.139,13000000.0
2008-12-17 08:00:00,11.024,11.194,10.97,11.082,12100000.0
2008-12-17 08:30:00,10.999,11.162,10.945,11.068,12800000.0
2008-12-17 09:00:00,11.067,11.146,10.942,11.024,17550000.0
2008-12-17 09:30:00,11.036,11.17,10.879,11.125,14750000.0
2008-12-17 10:00:00,11.164,11.237,11.006,11.181,13350000.0
2008-12-17 10:30:00,11.223,11.287,10.926,10.989,13300000.0
2008-12-17 11:00:00,10.983,11.092,10.862,11.044,13300000.0
2008-12-17 11:30:00,10.923,11.051,10.784,10.805,14000000.0
2008-12-17 12:00:00,10.836,11.099,10.794,10.937,12800000.0
2008-12-17 12:30:00,10.908,11.032,10.818,10.91,12700000.0
2008-12-17 13:00:00,10.858,11.063,10.792,11.015,13500000.0
2008-12-17 13:30:00,10.962,11.09,10.785,10.963,13750000.0
2008-12-17 14:00:00,10.861,11.026,10.788,10.825,12600000.0
2008-12-17 14:30:00,10.906,10.97,10.724,10.925,12850000.0
2008-12-17 15:00:00,10.823,11.009,10.736,10.877,12800000.0
2008-12-17 15:30:00,10.876,11.153,10.815,11.094,13700000.0
2008-12-17 16:00:00,10.99,11.195,10.928,11.054,13150000.0
2008-12-17 16:30:00,11.146,11.424,11.013,11.346,13300000.0
2008-12-17 17:00:00,11.295,11.559,11.267,11.381,13750000.0
2008-12-17 17:30:00,11.428,11.484,11.193,11.319,14000000.0
2008-12-17 18:00:00,11.378,11.495,11.259,11.3,14150000.0
2008-12-17 18:30:00,11.356,11.45,11.185,11.353,14200000.0
2008-12-17 19:00:00,11.344,11.495,11.237,11.263,13350000.0
2008-12-17 19:30:00,11.379,11.446,11.222,11.388,13700000.0
2008-12-17 20:00:00,11.314,11.434,11.2,11.371,14200000.0
2008-12-17 20:30:00,11.29,11.441,11.221,11.303,12300000.0
2008-12-17 21:00:00,11.399,11.465,11.248,11.368,10750000.0
2008-12-17 21:30:00,11.354,11.445,11.203,11.402,10300000.0
2008-12-17 22:00:00,11.39,11.452,11.23,11.336,6950000.0
2008-12-17 22:30:00,11.315,11.404,11.204,11.306,8400000.0
2008-12-17 23:00:00,11.303,11.389,11.19,11.247,4000000.0
2008-12-17 23:30:00,11.283,11.407,11.198,11.364,6500000.0
2008-12-18 00:00:00,11.3,11.394,11.222,11.25,6050000.0
2008-12-18 00:30:00,11.325,11.388,11.188,11.386,4900000.0
2008-12-18 01:00:00,11.242,11.415,11.174,11.324,9250000.0
2008-12-18 01:30:00,11.37,11.422,11.177,11.2,4900000.0
2008-12-18 02:00:00,11.274,11.396,11.139,11.3,8600000.0
2008-12-18 02:30:00,11.237,11.357,11.136,11.243,10400000.0
2008-12-18 03:00:00,11.33,11.375,11.145,11.235,8150000.0
2008-12-18 03:30:00,11.293,11.359,11.17,11.227,5950000.0
2008-12-18 04:00:00,11.176,11.324,11.161,11.161,3550000.0
2008-12-18 04:30:00,11.227,11.37,11.139,11.224,6150000.0
2008-12-18 05:00:00,11.231,11.343,11.151,11.225,10150000.0
2008-12-18 05:30:00,11.273,11.353,11.168,11.326,5750000.0
2008-12-18 06:00:00,11.269,11.354,11.125,11.215,7150000.0
2008-12-18 06:30:00,11.281,11.393,11.15,11.241,13950000.0
2008-12-18 07:00:00,11.31,11.349,11.136,11.236,8700000.0
2008-12-18 07:30:00,11.337,11.387,11.175,11.331,11500000.0
2008-12-18 08:00:00,11.211,11.437,11.145,11.233,12100000.0
2008-12-18 08:30:00,11.206,11.398,11.155,11.298,13200000.0
2008-12-18 09:00:00,11.287,11.355,11.141,11.223,17700000.0
2008-12-18 09:30:00,11.241,11.357,11.141,11.267,14850000.0
2008-12-18 10:00:00,11.295,11.357,11.077,11.203,13400000.0
2008-12-18 10:30:00,11.25,11.284,11.068,11.18,13400000.0
2008-12-18 11:00:00,11.186,11.341,11.099,11.311,13850000.0
2008-12-18 11:30:00,11.196,11.458,11.166,11.259,14000000.0
2008-12-18 12:00:00,11.327,11.492,11.182,11.296,13250000.0
2008-12-18 12:30:00,11.263,11.421,11.174,11.298,12700000.0
2008-12-18 13:00:00,11.237,11.422,11.181,11.289,13500000.0
2008-12-18 13:30:00,11.209,11.351,11.138,11.273,13450000.0
2008-12-18 14:00:00,11.182,11.436,11.124,11.184,12900000.0
2008-12-18 14:30:00,11.214,11.418,11.145,11.31,12850000.0
2008-12-18 15:00:00,11.21,11.359,11.098,11.179,13150000.0
2008-12-18 15:30:00,11.22,11.304,10.963,11.03,13400000.0
2008-12-18 16:00:00,10.921,11.139,10.918,11.012,13100000.0
2008-12-18 16:30:00,11.098,11.162,10.828,10.941,13300000.0
2008-12-18 17:00:00,10.894,11.122,10.869,10.986,13600000.0
2008-12-18 17:30:00,11.046,11.147,10.9,10.988,14050000.0
2008-12-18 18:00:00,11.026,11.111,10.882,10.963,14000000.0
2008-12-18 18:30:00,11.038,11.112,10.883,11.013,14250000.0
2008-12-18 19:00:00,10.988,11.112,10.884,10.898,13350000.0
2008-12-18 19:30:00,10.987,11.13,10.881,11.049,13750000.0
2008-12-18 20:00:00,10.96,11.109,10.908,11.05,14200000.0
2008-12-18 20:30:00,11.047,11.112,10.914,11.069,10550000.0
2008-12-18 21:00:00,10.972,11.136,10.919,11.039,10200000.0
2008-12-18 21:30:00,11.017,11.091,10.881,10.998,6300000.0
2008-12-18 22:00:00,11.056,11.113,10.823,10.949,8550000.0
2008-12-18 22:30:00,10.933,11.007,10.78,10.865,9700000.0
2008-12-18 23:00:00,10.923,11.005,10.721,10.886,8850000.0
2008-12-18 23:30:00,10.847,10.956,10.763,10.937,6650000.0
2008-12-19 00:00:00,10.887,10.985,10.79,10.794,5800000.0
2008-12-19 00:30:00,10.886,10.954,10.753,10.93,5500000.0
2008-12-19 01:00:00,10.898,10.996,10.8,10.924,5700000.0
2008-12-19 01:30:00,10.941,11.01,10.791,10.948,8200000.0
2008-12-19 02:00:00,10.942,11.072,10.795,10.925,8500000.0
2008-12-19 02:30:00,10.909,10.962,10.746,10.824,12850000.0
2008-12-19 03:00:00,10.875,10.959,10.698,10.852,10000000.0
2008-12-19 03:30:00,10.845,10.955,10.743,10.839,8050000.0
2008-12-19 04:00:00,10.825,10.969,10.756,10.904,5550000.0
2008-12-19 04:30:00,10.92,10.957,10.751,10.826,7100000.0
2008-12-19 05:00:00,10.861,10.993,10.75,10.804,9700000.0
2008-12-19 05:30:00,10.908,10.965,10.76,10.844,6700000.0
2008-12-19 06:00:00,10.891,10.969,10.763,10.852,9100000.0
2008-12-19 06:30:00,10.911,11.012,10.776,10.854,13200000.0
2008-12-19 07:00:00,10.939,11.021,10.81,10.898,10150000.0
2008-12-19 07:30:00,10.955,11.04,10.808,10.978,11900000.0
2008-12-19 08:00:00,10.84,11.038,10.798,10.877,12500000.0
2008-12-19 08:30:00,10.804,10.983,10.778,10.897,11000000.0
2008-12-19 09:00:00,10.93,11.008,10.77,10.846,18050000.0
2008-12-19 09:30:00,10.876,10.955,10.719,10.865,14750000.0
2008-12-19 10:00:00,10.903,10.972,10.738,10.869,12550000.0
2008-12-19 10:30:00,10.921,10.949,10.706,10.784,13300000.0
2008-12-19 11:00:00,10.758,10.876,10.609,10.806,13850000.0
2008-12-19 11:30:00,10.718,10.809,10.591,10.622,14000000.0
2008-12-19 12:00:00,10.682,10.845,10.625,10.758,13250000.0
2008-12-19 12:30:00,10.723,10.842,10.606,10.731,12700000.0
2008-12-19 13:00:00,10.623,10.825,10.565,10.724,13500000.0
2008-12-19 13:30:00,10.668,10.765,10.468,10.605,13400000.0
2008-12-19 14:00:00,10.514,10.712,10.401,10.557,13200000.0
2008-12-19 14:30:00,10.655,10.694,10.468,10.656,12800000.0
2008-12-19 15:00:00,10.576,10.768,10.492,10.682,13300000.0
2008-12-19 15:30:00,10.707,10.856,10.609,10.799,13650000.0
2008-12-19 16:00:00,10.68,10.87,10.612,10.702,13050000.0
2008-12-19 16:30:00,10.732,10.87,10.637,10.682,13450000.0
2008-12-19 17:00:00,10.621,10.945,10.621,10.822,13250000.0
2008-12-19 17:30:00,10.881,10.973,10.711,10.763,13950000.0
2008-12-19 18:00:00,10.791,10.928,10.718,10.778,13950000.0
2008-12-19 18:30:00,10.879,10.894,10.628,10.744,14050000.0
2008-12-19 19:00:00,10.759,10.864,10.628,10.672,13400000.0
2008-12-19 19:30:00,10.712,10.873,10.644,10.798,13100000.0
2008-12-19 20:00:00,10.725,10.88,10.629,10.79,13300000.0
2008-12-19 20:30:00,10.818,10.849,10.632,10.813,14200000.0
2008-12-19 21:00:00,10.832,10.862,10.652,10.771,10100000.0
2008-12-19 21:30:00,10.737,10.874,10.661,10.874,10200000.0
2008-12-19 22:00:00,10.869,10.883,10.662,10.722,8750000.0
2008-12-19 22:30:00,10.741,10.867,10.639,10.74,7650000.0
2008-12-19 23:00:00,10.778,10.908,10.641,10.756,7050000.0
2008-12-19 23:30:00,10.723,10.83,10.613,10.81,3250000.0
2008-12-22 00:00:00,10.78,10.868,10.629,10.641,700000.0
2008-12-22 00:30:00,10.814,10.814,10.709,10.709,350000.0
2008-12-22 01:00:00,10.788,10.876,10.638,10.809,6350000.0
2008-12-22 01:30:00,10.831,10.921,10.692,10.721,4600000.0
2008-12-22 02:00:00,10.715,10.972,10.709,10.954,6500000.0
2008-12-22 02:30:00,10.942,11.044,10.798,10.967,8950000.0
2008-12-22 03:00:00,10.95,11.075,10.828,10.873,8250000.0
2008-12-22 03:30:00,10.85,11.037,10.841,10.904,5350000.0
2008-12-22 04:00:00,10.989,11.072,10.853,10.945,5650000.0
2008-12-22 04:30:00,10.901,11.0,10.82,10.96,4400000.0
2008-12-22 05:00:00,10.905,11.012,10.819,10.91,5100000.0
2008-12-22 05:30:00,10.911,11.073,10.834,11.002,7600000.0
2008-12-22 06:00:00,10.992,11.05,10.84,10.949,7750000.0
2008-12-22 06:30:00,10.958,11.041,10.841,11.004,6650000.0
2008-12-22 07:00:00,10.955,11.042,10.857,11.006,6700000.0
2008-12-22 07:30:00,10.951,11.06,10.851,10.862,8500000.0
2008-12-22 08:00:00,10.963,11.054,10.819,10.965,10200000.0
2008-12-22 08:30:00,10.83,11.08,10.815,10.939,13000000.0
2008-12-22 09:00:00,10.927,11.037,10.817,10.95,14050000.0
2008-12-22 09:30:00,10.896,11.053,10.814,10.892,14000000.0
2008-12-22 10:00:00,10.848,11.065,10.806,10.939,12900000.0
2008-12-22 10:30:00,10.898,11.03,10.816,10.816,13250000.0
2008-12-22 11:00:00,10.91,11.055,10.782,10.93,12100000.0
2008-12-22 11:30:00,10.861,11.013,10.79,10.857,12650000.0
2008-12-22 12:00:00,10.972,10.984,10.799,10.81,12600000.0
2008-12-22 12:30:00,10.856,10.996,10.771,10.834,11850000.0
2008-12-22 13:00:00,10.922,10.978,10.75,10.922,10750000.0
2008-12-22 13:30:00,10.801,10.957,10.696,10.848,12150000.0
2008-12-22 14:00:00,10.927,10.976,10.747,10.82,13200000.0
2008-12-22 14:30:00,10.851,10.984,10.746,10.819,13500000.0
2008-12-22 15:00:00,10.87,10.985,10.769,10.871,12700000.0
2008-12-22 15:30:00,10.865,11.006,10.782,10.864,13250000.0
2008-12-22 16:00:00,10.806,10.971,10.739,10.839,14000000.0
2008-12-22 16:30:00,10.924,10.968,10.702,10.827,13850000.0
2008-12-22 17:00:00,10.819,10.941,10.66,10.847,13300000.0
2008-12-22 17:30:00,10.788,10.888,10.658,10.809,13550000.0
2008-12-22 18:00:00,10.797,10.893,10.666,10.775,14750000.0
2008-12-22 18:30:00,10.764,10.872,10.575,10.742,18050000.0
2008-12-22 19:00:00,10.733,10.851,10.603,10.672,13200000.0
2008-12-22 19:30:00,10.702,10.83,10.616,10.689,12500000.0
2008-12-22 20:00:00,10.776,10.835,10.635,10.797,12650000.0
2008-12-22 20:30:00,10.736,10.86,10.652,10.785,9950000.0
2008-12-22 21:00:00,10.673,10.885,10.616,10.738,13750000.0
2008-12-22 21:30:00,10.697,10.848,10.637,10.761,10300000.0
2008-12-22 22:00:00,10.776,10.819,10.617,10.755,8000000.0
2008-12-22 22:30:00,10.71,10.852,10.636,10.763,9950000.0
2008-12-22 23:00:00,10.706,10.84,10.633,10.736,6500000.0
2008-12-22 23:30:00,10.648,10.835,10.637,10.695,3750000.0
2008-12-23 00:00:00,10.723,10.858,10.65,10.77,5900000.0
2008-12-23 00:30:00,10.713,10.853,10.625,10.774,4100000.0
2008-12-23 01:00:00,10.706,10.875,10.652,10.744,7450000.0
2008-12-23 01:30:00,10.776,10.865,10.638,10.83,6900000.0
2008-12-23 02:00:00,10.82,10.879,10.628,10.843,6300000.0
2008-12-23 02:30:00,10.801,10.86,10.662,10.769,6700000.0
2008-12-23 03:00:00,10.65,10.845,10.618,10.651,9350000.0
2008-12-23 03:30:00,10.704,10.84,10.637,10.731,5300000.0
2008-12-23 04:00:00,10.792,10.826,10.63,10.722,8350000.0
2008-12-23 04:30:00,10.681,10.829,10.589,10.688,5100000.0
2008-12-23 05:00:00,10.678,10.804,10.577,10.72,6650000.0
2008-12-23 05:30:00,10.674,10.804,10.612,10.681,8450000.0
2008-12-23 06:00:00,10.77,10.847,10.643,10.737,6900000.0
2008-12-23 06:30:00,10.78,10.843,10.583,10.778,11850000.0
2008-12-23 07:00:00,10.654,10.788,10.608,10.751,11250000.0
2008-12-23 07:30:00,10.722,10.823,10.598,10.707,13950000.0
2008-12-23 08:00:00,10.745,10.841,10.633,10.712,12150000.0
2008-12-23 08:30:00,10.689,10.868,10.646,10.696,12800000.0
2008-12-23 09:00:00,10.717,10.878,10.632,10.807,11300000.0
2008-12-23 09:30:00,10.744,10.864,10.642,10.743,13750000.0
2008-12-23 10:00:00,10.716,10.888,10.645,10.821,13950000.0
2008-12-23 10:30:00,10.709,10.867,10.61,10.61,12800000.0
2008-12-23 11:00:00,10.728,10.842,10.58,10.682,13550000.0
2008-12-23 11:30:00,10.662,10.828,10.579,10.658,10950000.0
2008-12-23 12:00:00,10.736,10.819,10.636,10.776,11250000.0
2008-12-23 12:30:00,10.666,10.861,10.616,10.674,11800000.0
2008-12-23 13:00:00,10.806,10.856,10.637,10.698,12550000.0
2008-12-23 13:30:00,10.689,10.832,10.601,10.718,11750000.0
2008-12-23 14:00:00,10.771,10.779,10.521,10.72,13900000.0
2008-12-23 14:30:00,10.711,10.792,10.539,10.594,12550000.0
2008-12-23 15:00:00,10.636,10.759,10.502,10.561,12500000.0
2008-12-23 15:30:00,10.589,10.665,10.47,10.564,13250000.0
2008-12-23 16:00:00,10.497,10.688,10.433,10.539,14000000.0
2008-12-23 16:30:00,10.599,10.736,10.434,10.561,13850000.0
2008-12-23 17:00:00,10.561,10.7,10.478,10.657,12450000.0
2008-12-23 17:30:00,10.512,10.668,10.159,10.342,12850000.0
2008-12-23 18:00:00,10.315,10.385,9.994,10.049,14700000.0
2008-12-23 18:30:00,10.057,10.233,9.999,10.184,18250000.0
2008-12-23 19:00:00,10.165,10.292,10.018,10.125,13500000.0
2008-12-23 19:30:00,10.159,10.273,10.044,10.067,12350000.0
2008-12-23 20:00:00,10.202,10.271,10.055,10.196,13400000.0
2008-12-23 20:30:00,10.146,10.277,10.045,10.245,11150000.0
2008-12-23 21:00:00,10.123,10.294,10.026,10.122,11050000.0
2008-12-23 21:30:00,10.147,10.293,10.061,10.179,12000000.0
2008-12-23 22:00:00,10.227,10.282,10.066,10.261,9250000.0
2008-12-23 22:30:00,10.27,10.318,10.076,10.206,8400000.0
2008-12-23 23:00:00,10.136,10.26,10.071,10.197,7400000.0
2008-12-23 23:30:00,10.05,10.286,10.024,10.066,7550000.0
2008-12-24 00:00:00,10.163,10.242,10.05,10.174,4800000.0
2008-12-24 00:30:00,10.113,10.23,10.05,10.164,3350000.0
2008-12-24 01:00:00,10.168,10.317,10.098,10.269,8650000.0
2008-12-24 01:30:00,10.263,10.339,10.11,10.268,8550000.0
2008-12-24 02:00:00,10.157,10.332,10.101,10.291,6900000.0
2008-12-24 02:30:00,10.296,10.321,10.135,10.257,6050000.0
2008-12-24 03:00:00,10.239,10.349,10.157,10.219,6750000.0
2008-12-24 03:30:00,10.284,10.346,10.155,10.239,8300000.0
2008-12-24 04:00:00,10.263,10.353,10.125,10.27,7400000.0
2008-12-24 04:30:00,10.213,10.341,10.133,10.245,6400000.0
2008-12-24 05:00:00,10.208,10.323,10.123,10.292,4000000.0
2008-12-24 05:30:00,10.204,10.359,10.14,10.328,5700000.0
2008-12-24 06:00:00,10.306,10.326,10.103,10.227,10400000.0
2008-12-24 06:30:00,10.236,10.318,10.109,10.241,8350000.0
2008-12-24 07:00:00,10.213,10.333,10.131,10.321,10300000.0
2008-12-24 07:30:00,10.251,10.329,10.107,10.175,14400000.0
2008-12-24 08:00:00,10.278,10.387,10.156,10.197,12800000.0
2008-12-24 08:30:00,10.282,10.37,10.145,10.218,12000000.0
2008-12-24 09:00:00,10.235,10.35,10.145,10.34,14650000.0
2008-12-24 09:30:00,10.255,10.385,10.153,10.272,13250000.0
2008-12-24 10:00:00,10.233,10.379,10.13,10.287,14350000.0
2008-12-24 10:30:00,10.242,10.401,10.126,10.225,12600000.0
2008-12-24 11:00:00,10.271,10.424,10.193,10.276,13150000.0
2008-12-24 11:30:00,10.294,10.436,10.186,10.302,12550000.0
2008-12-24 12:00:00,10.398,10.441,10.237,10.396,13050000.0
2008-12-24 12:30:00,10.309,10.413,10.172,10.226,13300000.0
2008-12-24 13:00:00,10.349,10.434,10.167,10.215,10650000.0
2008-12-24 13:30:00,10.227,10.38,10.126,10.206,13000000.0
2008-12-24 14:00:00,10.285,10.318,10.043,10.202,11250000.0
2008-12-24 14:30:00,10.206,10.311,10.094,10.152,12150000.0
2008-12-24 15:00:00,10.18,10.32,10.084,10.222,12700000.0
2008-12-24 15:30:00,10.231,10.346,10.078,10.214,13250000.0
2008-12-24 16:00:00,10.151,10.335,10.119,10.182,14000000.0
2008-12-24 16:30:00,10.305,10.388,10.103,10.211,12850000.0
2008-12-24 17:00:00,10.243,10.394,10.162,10.352,12300000.0
2008-12-24 17:30:00,10.302,10.395,10.158,10.324,12800000.0
2008-12-24 18:00:00,10.247,10.393,10.134,10.204,12550000.0
2008-12-24 18:30:00,10.23,10.37,10.135,10.316,15900000.0
2008-12-24 19:00:00,10.312,10.371,10.137,10.205,12500000.0
2008-12-24 19:30:00,10.248,10.408,10.153,10.192,11200000.0
2008-12-24 20:00:00,10.317,10.406,10.196,10.329,9250000.0
2008-12-24 20:30:00,10.273,10.377,10.163,10.262,6850000.0
2008-12-24 21:00:00,10.239,10.364,10.171,10.31,6300000.0
2008-12-24 21:30:00,10.227,10.314,10.161,10.244,4450000.0
2008-12-24 22:00:00,10.311,10.354,10.176,10.197,2300000.0
2008-12-24 22:30:00,10.228,10.342,10.166,10.292,3850000.0
2008-12-24 23:00:00,10.196,10.327,10.168,10.294,4650000.0
2008-12-24 23:30:00,10.178,10.342,10.178,10.322,1700000.0
2008-12-25 00:00:00,10.243,10.371,10.18,10.332,3150000.0
2008-12-25 00:30:00,10.243,10.402,10.161,10.369,5100000.0
2008-12-25 01:00:00,10.231,10.404,10.173,10.322,5200000.0
2008-12-25 01:30:00,10.303,10.39,10.164,10.345,4700000.0
2008-12-25 02:00:00,10.151,10.379,10.151,10.31,4450000.0
2008-12-25 02:30:00,10.321,10.337,10.068,10.297,3300000.0
2008-12-25 03:00:00,10.18,10.394,10.163,10.343,3950000.0
2008-12-25 03:30:00,10.18,10.383,10.18,10.19,2000000.0
2008-12-25 04:00:00,10.303,10.449,10.139,10.306,2650000.0
2008-12-25 04:30:00,10.237,10.357,10.171,10.222,3050000.0
2008-12-25 05:00:00,10.238,10.328,10.168,10.194,3300000.0
2008-12-25 05:30:00,10.244,10.342,10.18,10.218,1850000.0
2008-12-25 06:00:00,10.32,10.374,10.182,10.343,3300000.0
2008-12-25 06:30:00,10.278,10.437,10.186,10.36,3600000.0
2008-12-25 07:00:00,10.268,10.363,10.193,10.363,5450000.0
2008-12-25 07:30:00,10.281,10.333,10.144,10.216,4350000.0
2008-12-25 08:00:00,10.303,10.382,10.171,10.233,3800000.0
2008-12-25 08:30:00,10.192,10.387,10.135,10.223,2750000.0
2008-12-25 09:00:00,10.235,10.369,10.168,10.283,3500000.0
2008-12-25 09:30:00,10.237,10.348,10.171,10.171,4650000.0
2008-12-25 10:00:00,10.212,10.423,10.177,10.369,7650000.0
2008-12-25 10:30:00,10.369,10.4,10.227,10.291,3050000.0
2008-12-25 11:00:00,10.299,10.365,10.23,10.23,800000.0
2008-12-25 11:30:00,10.254,10.374,10.254,10.278,1250000.0
2008-12-25 12:00:00,10.326,10.415,10.209,10.307,4850000.0
2008-12-25 12:30:00,10.277,10.409,10.277,10.354,350000.0
2008-12-25 13:00:00,10.374,10.386,10.274,10.35,750000.0
2008-12-25 13:30:00,10.279,10.314,10.253,10.253,350000.0
2008-12-25 14:00:00,10.329,10.435,10.188,10.294,6250000.0
2008-12-25 14:30:00,10.289,10.403,10.165,10.348,5300000.0
2008-12-25 15:00:00,10.235,10.379,10.175,10.286,3850000.0
2008-12-25 15:30:00,10.244,10.383,10.194,10.231,3650000.0
2008-12-25 16:00:00,10.178,10.368,10.162,10.191,4750000.0
2008-12-25 16:30:00,10.32,10.335,10.18,10.212,2700000.0
2008-12-25 17:00:00,10.238,10.324,10.17,10.207,2600000.0
2008-12-25 17:30:00,10.268,10.338,10.188,10.218,2400000.0
2008-12-25 18:00:00,10.18,10.361,10.18,10.254,2250000.0
2008-12-25 18:30:00,10.234,10.36,10.181,10.285,4550000.0
2008-12-25 19:00:00,10.283,10.333,10.139,10.179,2300000.0
2008-12-25 19:30:00,10.242,10.369,10.136,10.302,3600000.0
2008-12-25 20:00:00,10.301,10.361,10.177,10.268,3750000.0
2008-12-25 20:30:00,10.238,10.334,10.158,10.238,3500000.0
2008-12-25 21:00:00,10.205,10.377,10.177,10.301,4800000.0
2008-12-25 21:30:00,10.237,10.324,10.156,10.259,4300000.0
2008-12-25 22:00:00,10.306,10.358,10.174,10.207,2350000.0
2008-12-25 22:30:00,10.238,10.331,10.176,10.331,1900000.0
2008-12-25 23:00:00,10.206,10.322,10.123,10.205,2750000.0
2008-12-25 23:30:00,10.178,10.329,10.175,10.322,2600000.0
2008-12-26 00:00:00,10.243,10.321,10.18,10.239,1600000.0
2008-12-26 00:30:00,10.243,10.376,10.156,10.354,4100000.0
2008-12-26 01:00:00,10.23,10.344,10.121,10.231,7300000.0
2008-12-26 01:30:00,10.257,10.366,10.093,10.105,3100000.0
2008-12-26 02:00:00,10.17,10.312,10.11,10.241,2450000.0
2008-12-26 02:30:00,10.261,10.359,10.138,10.329,5000000.0
2008-12-26 03:00:00,10.292,10.387,10.132,10.177,2700000.0
2008-12-26 03:30:00,10.17,10.356,10.159,10.312,2700000.0
2008-12-26 04:00:00,10.293,10.384,10.198,10.272,4550000.0
2008-12-26 04:30:00,10.247,10.423,10.19,10.344,2650000.0
2008-12-26 05:00:00,10.284,10.376,10.168,10.25,4700000.0
2008-12-26 05:30:00,10.254,10.386,10.19,10.33,1900000.0
2008-12-26 06:00:00,10.35,10.384,10.21,10.343,4450000.0
2008-12-26 06:30:00,10.298,10.41,10.187,10.345,6700000.0
2008-12-26 07:00:00,10.353,10.426,10.212,10.403,9300000.0
2008-12-26 07:30:00,10.321,10.421,10.206,10.228,9400000.0
2008-12-26 08:00:00,10.313,10.423,10.211,10.294,9750000.0
2008-12-26 08:30:00,10.295,10.414,10.177,10.258,9100000.0
2008-12-26 09:00:00,10.266,10.438,10.202,10.349,13050000.0
2008-12-26 09:30:00,10.318,10.419,10.198,10.279,13450000.0
2008-12-26 10:00:00,10.253,10.39,10.192,10.344,13600000.0
2008-12-26 10:30:00,10.277,10.44,10.179,10.179,11850000.0
2008-12-26 11:00:00,10.278,10.385,10.158,10.318,12150000.0
2008-12-26 11:30:00,10.215,10.368,10.126,10.23,12950000.0
2008-12-26 12:00:00,10.312,10.371,10.121,10.36,13100000.0
2008-12-26 12:30:00,10.261,10.38,10.167,10.209,11600000.0
2008-12-26 13:00:00,10.336,10.382,10.124,10.313,11300000.0
2008-12-26 13:30:00,10.188,10.331,10.08,10.295,9800000.0
2008-12-26 14:00:00,10.299,10.354,10.15,10.278,8000000.0
2008-12-26 14:30:00,10.259,10.396,10.149,10.204,11250000.0
2008-12-26 15:00:00,10.268,10.44,10.211,10.278,12350000.0
2008-12-26 15:30:00,10.315,10.436,10.228,10.306,12800000.0
2008-12-26 16:00:00,10.233,10.387,10.166,10.229,12600000.0
2008-12-26 16:30:00,10.314,10.406,10.138,10.216,13850000.0
2008-12-26 17:00:00,10.239,10.372,10.151,10.34,11400000.0
2008-12-26 17:30:00,10.269,10.349,10.131,10.28,12500000.0
2008-12-26 18:00:00,10.251,10.384,10.131,10.273,10650000.0
2008-12-26 18:30:00,10.269,10.38,10.186,10.322,16650000.0
2008-12-26 19:00:00,10.323,10.393,10.169,10.241,10800000.0
2008-12-26 19:30:00,10.28,10.429,10.176,10.273,10700000.0
2008-12-26 20:00:00,10.36,10.512,10.214,10.466,13000000.0
2008-12-26 20:30:00,10.446,10.592,10.323,10.507,11050000.0
2008-12-26 21:00:00,10.434,10.603,10.353,10.48,12300000.0
2008-12-26 21:30:00,10.444,10.625,10.349,10.505,10900000.0
2008-12-26 22:00:00,10.523,10.729,10.404,10.64,10600000.0
2008-12-26 22:30:00,10.611,10.77,10.486,10.66,12200000.0
2008-12-26 23:00:00,10.598,10.724,10.454,10.613,4600000.0
2008-12-26 23:30:00,10.498,10.72,10.492,10.553,4550000.0
2008-12-29 00:00:00,10.553,10.683,10.489,10.652,3200000.0
2008-12-29 00:30:00,10.553,10.674,10.497,10.594,3500000.0
2008-12-29 01:00:00,10.606,10.786,10.52,10.657,12000000.0
2008-12-29 01:30:00,10.738,10.739,10.527,10.615,9350000.0
2008-12-29 02:00:00,10.655,10.905,10.569,10.881,10350000.0
2008-12-29 02:30:00,10.811,10.964,10.721,10.871,11550000.0
2008-12-29 03:00:00,10.854,10.989,10.74,10.883,10050000.0
2008-12-29 03:30:00,10.932,10.98,10.771,10.879,9650000.0
2008-12-29 04:00:00,10.826,10.965,10.718,10.758,9450000.0
2008-12-29 04:30:00,10.827,10.916,10.697,10.765,7850000.0
2008-12-29 05:00:00,10.803,10.901,10.667,10.758,11650000.0
2008-12-29 05:30:00,10.792,10.904,10.701,10.858,10700000.0
2008-12-29 06:00:00,10.797,10.914,10.719,10.789,11850000.0
2008-12-29 06:30:00,10.825,10.93,10.623,10.68,14650000.0
2008-12-29 07:00:00,10.772,10.849,10.639,10.734,11600000.0
2008-12-29 07:30:00,10.813,10.864,10.612,10.822,12900000.0
2008-12-29 08:00:00,10.714,10.876,10.642,10.76,11700000.0
2008-12-29 08:30:00,10.685,10.858,10.64,10.81,11850000.0
2008-12-29 09:00:00,10.787,10.894,10.693,10.769,17700000.0
2008-12-29 09:30:00,10.765,10.884,10.641,10.782,13600000.0
2008-12-29 10:00:00,10.822,10.91,10.623,10.787,12700000.0
2008-12-29 10:30:00,10.823,10.859,10.64,10.697,11700000.0
2008-12-29 11:00:00,10.717,10.927,10.642,10.875,13850000.0
2008-12-29 11:30:00,10.772,10.985,10.727,10.796,14000000.0
2008-12-29 12:00:00,10.857,10.989,10.677,10.791,13250000.0
2008-12-29 12:30:00,10.809,10.954,10.733,10.855,12350000.0
2008-12-29 13:00:00,10.822,10.984,10.729,10.888,13500000.0
2008-12-29 13:30:00,10.889,10.972,10.738,10.923,13250000.0
2008-12-29 14:00:00,10.835,10.942,10.706,10.78,13000000.0
2008-12-29 14:30:00,10.773,10.939,10.704,10.861,13150000.0
2008-12-29 15:00:00,10.761,11.041,10.713,10.942,13300000.0
2008-12-29 15:30:00,11.041,11.232,10.901,11.053,13450000.0
2008-12-29 16:00:00,10.968,11.11,10.881,10.929,12950000.0
2008-12-29 16:30:00,10.954,11.091,10.845,10.987,13550000.0
2008-12-29 17:00:00,10.894,11.112,10.844,10.964,13250000.0
2008-12-29 17:30:00,11.008,11.074,10.789,10.862,14350000.0
2008-12-29 18:00:00,10.885,11.008,10.729,10.797,14300000.0
2008-12-29 18:30:00,10.865,10.937,10.662,10.829,14050000.0
2008-12-29 19:00:00,10.821,10.919,10.705,10.771,12700000.0
2008-12-29 19:30:00,10.709,10.938,10.683,10.871,13200000.0
2008-12-29 20:00:00,10.763,10.893,10.575,10.663,14750000.0
2008-12-29 20:30:00,10.713,10.8,10.588,10.699,11550000.0
2008-12-29 21:00:00,10.761,10.852,10.594,10.76,10200000.0
2008-12-29 21:30:00,10.722,10.863,10.668,10.834,10850000.0
2008-12-29 22:00:00,10.81,10.863,10.659,10.741,7950000.0
2008-12-29 22:30:00,10.843,10.846,10.635,10.737,10250000.0
2008-12-29 23:00:00,10.806,10.86,10.645,10.764,6250000.0
2008-12-29 23:30:00,10.771,10.884,10.693,10.832,5450000.0
2008-12-30 00:00:00,10.764,10.91,10.708,10.85,6900000.0
2008-12-30 00:30:00,10.709,10.859,10.678,10.8,5100000.0
2008-12-30 01:00:00,10.802,10.915,10.675,10.876,8100000.0
2008-12-30 01:30:00,10.851,10.92,10.673,10.75,8150000.0
2008-12-30 02:00:00,10.9,10.946,10.715,10.883,8150000.0
2008-12-30 02:30:00,10.86,10.911,10.714,10.851,8500000.0
2008-12-30 03:00:00,10.827,10.876,10.678,10.735,4550000.0
2008-12-30 03:30:00,10.837,10.898,10.719,10.819,6050000.0
2008-12-30 04:00:00,10.776,10.914,10.703,10.748,8400000.0
2008-12-30 04:30:00,10.863,10.893,10.72,10.856,4800000.0
2008-12-30 05:00:00,10.801,10.9,10.721,10.792,4950000.0
2008-12-30 05:30:00,10.843,10.91,10.684,10.856,8350000.0
2008-12-30 06:00:00,10.784,10.935,10.698,10.829,11350000.0
2008-12-30 06:30:00,10.799,10.898,10.694,10.75,14150000.0
2008-12-30 07:00:00,10.814,10.873,10.678,10.751,11800000.0
2008-12-30 07:30:00,10.84,10.902,10.657,10.821,12900000.0
2008-12-30 08:00:00,10.7,10.882,10.635,10.753,12100000.0
2008-12-30 08:30:00,10.703,10.875,10.639,10.793,12500000.0
2008-12-30 09:00:00,10.777,10.856,10.66,10.748,17850000.0
2008-12-30 09:30:00,10.731,10.915,10.665,10.821,14250000.0
2008-12-30 10:00:00,10.841,10.91,10.608,10.671,12700000.0
2008-12-30 10:30:00,10.741,10.836,10.583,10.641,13700000.0
2008-12-30 11:00:00,10.707,10.799,10.57,10.766,13950000.0
2008-12-30 11:30:00,10.651,10.831,10.59,10.656,14000000.0
2008-12-30 12:00:00,10.687,10.832,10.546,10.635,12350000.0
2008-12-30 12:30:00,10.639,10.826,10.579,10.731,12350000.0
2008-12-30 13:00:00,10.652,10.837,10.619,10.779,13500000.0
2008-12-30 13:30:00,10.736,10.889,10.622,10.809,11300000.0
2008-12-30 14:00:00,10.733,10.817,10.548,10.66,12800000.0
2008-12-30 14:30:00,10.662,10.802,10.58,10.706,13250000.0
2008-12-30 15:00:00,10.623,10.757,10.52,10.623,13350000.0
2008-12-30 15:30:00,10.698,10.811,10.527,10.807,13350000.0
2008-12-30 16:00:00,10.699,10.899,10.658,10.776,13200000.0
2008-12-30 16:30:00,10.767,10.935,10.719,10.797,13550000.0
2008-12-30 17:00:00,10.726,10.912,10.679,10.837,13650000.0
2008-12-30 17:30:00,10.9,11.111,10.778,10.967,14200000.0
2008-12-30 18:00:00,10.981,11.083,10.858,10.97,14300000.0
2008-12-30 18:30:00,11.067,11.115,10.891,10.917,14300000.0
2008-12-30 19:00:00,10.899,11.116,10.848,11.053,12900000.0
2008-12-30 19:30:00,10.922,11.07,10.834,10.985,13250000.0
2008-12-30 20:00:00,10.888,10.986,10.747,10.898,13500000.0
2008-12-30 20:30:00,10.94,10.97,10.769,10.893,10350000.0
2008-12-30 21:00:00,10.924,11.001,10.746,10.861,11200000.0
2008-12-30 21:30:00,10.819,10.919,10.684,10.88,6500000.0
2008-12-30 22:00:00,10.877,10.9,10.673,10.847,6750000.0
2008-12-30 22:30:00,10.871,10.927,10.731,10.793,8150000.0
2008-12-30 23:00:00,10.865,10.96,10.742,10.96,8000000.0
2008-12-30 23:30:00,10.895,10.973,10.738,10.934,5700000.0
2008-12-31 00:00:00,10.874,10.982,10.776,10.819,6500000.0
2008-12-31 00:30:00,10.779,10.95,10.748,10.913,5050000.0
2008-12-31 01:00:00,10.922,11.033,10.81,10.862,9650000.0
2008-12-31 01:30:00,10.959,10.998,10.759,10.973,4750000.0
2008-12-31 02:00:00,10.99,11.017,10.793,10.93,6950000.0
2008-12-31 02:30:00,10.934,11.003,10.807,10.945,5300000.0
2008-12-31 03:00:00,10.934,10.987,10.82,10.9,3800000.0
2008-12-31 03:30:00,10.924,10.99,10.83,10.885,2850000.0
2008-12-31 04:00:00,10.869,11.007,10.79,10.964,6500000.0
2008-12-31 04:30:00,10.921,10.956,10.76,10.779,5450000.0
2008-12-31 05:00:00,10.799,10.935,10.714,10.797,8950000.0
2008-12-31 05:30:00,10.839,10.926,10.693,10.854,9350000.0
2008-12-31 06:00:00,10.794,10.894,10.716,10.803,5950000.0
2008-12-31 06:30:00,10.827,10.966,10.734,10.775,12900000.0
2008-12-31 07:00:00,10.828,10.918,10.695,10.841,10400000.0
2008-12-31 07:30:00,10.824,10.943,10.713,10.86,9350000.0
2008-12-31 08:00:00,10.76,10.942,10.719,10.807,10500000.0
2008-12-31 08:30:00,10.808,10.948,10.75,10.873,10900000.0
2008-12-31 09:00:00,10.857,10.934,10.723,10.804,16050000.0
2008-12-31 09:30:00,10.81,10.935,10.692,10.864,14300000.0
2008-12-31 10:00:00,10.852,10.941,10.707,10.83,13150000.0
2008-12-31 10:30:00,10.898,10.937,10.731,10.828,13250000.0
2008-12-31 11:00:00,10.814,10.953,10.725,10.909,13400000.0
2008-12-31 11:30:00,10.814,10.951,10.727,10.743,13650000.0
2008-12-31 12:00:00,10.816,10.96,10.739,10.799,12800000.0
2008-12-31 12:30:00,10.82,10.908,10.654,10.753,12700000.0
2008-12-31 13:00:00,10.716,10.889,10.65,10.819,12950000.0
2008-12-31 13:30:00,10.838,10.882,10.661,10.742,13150000.0
2008-12-31 14:00:00,10.686,10.817,10.609,10.652,12800000.0
2008-12-31 14:30:00,10.671,10.835,10.623,10.822,12050000.0
2008-12-31 15:00:00,10.703,10.872,10.578,10.664,13250000.0
2008-12-31 15:30:00,10.764,10.793,10.594,10.754,13100000.0
2008-12-31 16:00:00,10.658,10.885,10.626,10.713,13150000.0
2008-12-31 16:30:00,10.698,10.825,10.598,10.703,13550000.0
2008-12-31 17:00:00,10.62,10.869,10.62,10.718,13850000.0
2008-12-31 17:30:00,10.795,10.918,10.665,10.742,14250000.0
2008-12-31 18:00:00,10.78,11.01,10.654,10.938,14200000.0
2008-12-31 18:30:00,10.977,11.038,10.783,10.906,14250000.0
2008-12-31 19:00:00,10.91,11.202,10.844,11.161,13350000.0
2008-12-31 19:30:00,11.082,11.241,10.971,11.163,13750000.0
2008-12-31 20:00:00,11.101,11.292,11.02,11.223,14250000.0
2008-12-31 20:30:00,11.286,11.323,11.095,11.22,11400000.0
2008-12-31 21:00:00,11.327,11.346,11.131,11.294,8250000.0
2008-12-31 21:30:00,11.227,11.361,11.152,11.265,5650000.0
2008-12-31 22:00:00,11.26,11.34,11.175,11.254,4600000.0
2008-12-31 22:30:00,11.328,11.353,11.152,11.245,5450000.0
2008-12-31 23:00:00,11.268,11.339,11.15,11.219,4350000.0
2008-12-31 23:30:00,11.188,11.316,11.096,11.282,2950000.0
2009-01-01 00:00:00,11.215,11.405,11.139,11.276,7600000.0
2009-01-01 00:30:00,11.179,11.367,11.142,11.196,5400000.0
2009-01-01 01:00:00,11.279,11.381,11.147,11.328,5900000.0
2009-01-01 01:30:00,11.353,11.382,11.137,11.311,2900000.0
2009-01-01 02:00:00,11.325,11.338,11.14,11.29,2650000.0
2009-01-01 02:30:00,11.167,11.383,11.141,11.218,3700000.0
2009-01-01 03:00:00,11.284,11.355,11.17,11.294,2650000.0
2009-01-01 03:30:00,11.264,11.381,11.159,11.371,6200000.0
2009-01-01 04:00:00,11.186,11.377,11.168,11.223,2000000.0
2009-01-01 04:30:00,11.25,11.376,11.162,11.328,5400000.0
2009-01-01 05:00:00,11.289,11.335,11.152,11.274,2950000.0
2009-01-01 05:30:00,11.273,11.389,11.161,11.356,5300000.0
2009-01-01 06:00:00,11.234,11.314,11.148,11.254,3650000.0
2009-01-01 06:30:00,11.28,11.365,11.13,11.152,4500000.0
2009-01-01 07:00:00,11.288,11.309,11.158,11.237,1650000.0
2009-01-01 07:30:00,11.284,11.309,11.173,11.228,1650000.0
2009-01-01 08:00:00,11.19,11.357,11.163,11.281,3300000.0
2009-01-01 08:30:00,11.201,11.322,11.165,11.249,2350000.0
2009-01-01 09:00:00,11.287,11.34,11.183,11.227,3950000.0
2009-01-01 09:30:00,11.233,11.311,11.158,11.277,3900000.0
2009-01-01 10:00:00,11.302,11.314,11.166,11.239,2800000.0
2009-01-01 10:30:00,11.29,11.384,11.173,11.316,2650000.0
2009-01-01 11:00:00,11.221,11.33,11.172,11.27,2600000.0
2009-01-01 11:30:00,11.22,11.324,11.142,11.169,4400000.0
2009-01-01 12:00:00,11.231,11.337,11.164,11.234,5700000.0
2009-01-01 12:30:00,11.224,11.334,11.171,11.216,2500000.0
2009-01-01 13:00:00,11.176,11.34,11.158,11.308,3350000.0
2009-01-01 13:30:00,11.286,11.358,11.147,11.185,2250000.0
2009-01-01 14:00:00,11.219,11.319,11.139,11.296,4050000.0
2009-01-01 14:30:00,11.188,11.342,11.148,11.334,3150000.0
2009-01-01 15:00:00,11.208,11.333,11.162,11.207,3250000.0
2009-01-01 15:30:00,11.312,11.32,11.18,11.307,2850000.0
2009-01-01 16:00:00,11.185,11.328,11.177,11.244,1500000.0
2009-01-01 16:30:00,11.194,11.313,11.177,11.296,2000000.0
2009-01-01 17:00:00,11.166,11.314,11.156,11.286,4400000.0
2009-01-01 17:30:00,11.281,11.312,11.114,11.293,4000000.0
2009-01-01 18:00:00,11.228,11.345,11.178,11.227,3600000.0
2009-01-01 18:30:00,11.293,11.326,11.163,11.313,3400000.0
2009-01-01 19:00:00,11.228,11.314,11.168,11.288,3300000.0
2009-01-01 19:30:00,11.188,11.371,11.152,11.249,2350000.0
2009-01-01 20:00:00,11.204,11.312,11.167,11.209,2400000.0
2009-01-01 20:30:00,11.313,11.323,11.152,11.268,4450000.0
2009-01-01 21:00:00,11.314,11.328,11.158,11.197,2800000.0
2009-01-01 21:30:00,11.237,11.354,11.169,11.188,3100000.0
2009-01-01 22:00:00,11.31,11.314,11.155,11.273,2450000.0
2009-01-01 22:30:00,11.308,11.336,11.142,11.291,1700000.0
2009-01-01 23:00:00,11.273,11.314,11.171,11.232,1400000.0
2009-01-01 23:30:00,11.284,11.31,11.17,11.284,1800000.0
2009-01-02 00:00:00,11.281,11.364,11.162,11.283,3550000.0
2009-01-02 00:30:00,11.189,11.36,11.158,11.317,6700000.0
2009-01-02 01:00:00,11.314,11.396,11.163,11.341,11650000.0
2009-01-02 01:30:00,11.366,11.416,11.19,11.332,5800000.0
2009-01-02 02:00:00,11.366,11.38,11.155,11.315,7000000.0
2009-01-02 02:30:00,11.265,11.342,11.137,11.244,8150000.0
2009-01-02 03:00:00,11.274,11.311,11.123,11.202,6500000.0
2009-01-02 03:30:00,11.214,11.291,10.966,11.052,8800000.0
2009-01-02 04:00:00,11.038,11.212,10.947,10.947,10900000.0
2009-01-02 04:30:00,11.039,11.216,10.936,11.097,9600000.0
2009-01-02 05:00:00,11.137,11.217,10.987,11.063,11700000.0
2009-01-02 05:30:00,11.111,11.193,10.985,11.034,6900000.0
2009-01-02 06:00:00,11.102,11.182,11.008,11.113,7750000.0
2009-01-02 06:30:00,11.119,11.158,10.956,10.987,13250000.0
2009-01-02 07:00:00,11.068,11.134,10.924,11.033,10300000.0
2009-01-02 07:30:00,11.071,11.14,10.945,11.094,8450000.0
2009-01-02 08:00:00,11.002,11.169,10.951,11.034,8350000.0
2009-01-02 08:30:00,10.98,11.136,10.967,11.049,7550000.0
2009-01-02 09:00:00,11.078,11.176,10.955,11.078,18200000.0
2009-01-02 09:30:00,11.077,11.204,10.957,11.149,14650000.0
2009-01-02 10:00:00,11.162,11.21,10.988,11.051,12300000.0
2009-01-02 10:30:00,11.157,11.215,10.969,11.038,11800000.0
2009-01-02 11:00:00,11.041,11.161,10.909,11.106,13800000.0
2009-01-02 11:30:00,11.015,11.159,10.936,10.957,12700000.0
2009-01-02 12:00:00,11.029,11.148,10.905,10.999,13250000.0
2009-01-02 12:30:00,10.984,11.126,10.863,11.0,12700000.0
2009-01-02 13:00:00,10.927,11.143,10.859,11.085,12900000.0
2009-01-02 13:30:00,11.082,11.139,10.893,11.085,13700000.0
2009-01-02 14:00:00,11.003,11.142,10.884,10.973,12900000.0
2009-01-02 14:30:00,10.968,11.121,10.888,11.059,13250000.0
2009-01-02 15:00:00,10.983,11.139,10.897,11.016,13300000.0
2009-01-02 15:30:00,11.117,11.2,10.973,11.104,13500000.0
2009-01-02 16:00:00,11.004,11.224,10.98,11.047,12950000.0
2009-01-02 16:30:00,11.04,11.244,11.013,11.131,13550000.0
2009-01-02 17:00:00,11.038,11.419,11.038,11.305,13450000.0
2009-01-02 17:30:00,11.359,11.443,11.206,11.275,14300000.0
2009-01-02 18:00:00,11.31,11.51,11.237,11.414,14150000.0
2009-01-02 18:30:00,11.493,11.53,11.229,11.353,13950000.0
2009-01-02 19:00:00,11.382,11.509,11.265,11.362,13600000.0
2009-01-02 19:30:00,11.324,11.469,11.234,11.375,13800000.0
2009-01-02 20:00:00,11.299,11.493,11.249,11.419,14400000.0
2009-01-02 20:30:00,11.475,11.507,11.279,11.433,11800000.0
2009-01-02 21:00:00,11.487,11.498,11.301,11.447,10400000.0
2009-01-02 21:30:00,11.417,11.545,11.294,11.437,8000000.0
2009-01-02 22:00:00,11.47,11.555,11.331,11.451,10600000.0
2009-01-02 22:30:00,11.504,11.535,11.352,11.408,9100000.0
2009-01-02 23:00:00,11.491,11.59,11.367,11.485,7550000.0
2009-01-02 23:30:00,11.457,11.554,11.338,11.528,7250000.0
2009-01-05 00:00:00,11.434,11.563,11.37,11.428,3000000.0
2009-01-05 00:30:00,11.389,11.528,11.358,11.528,3850000.0
2009-01-05 01:00:00,11.569,11.736,11.446,11.704,11700000.0
2009-01-05 01:30:00,11.671,11.702,11.5,11.631,9700000.0
2009-01-05 02:00:00,11.658,11.707,11.493,11.648,10700000.0
2009-01-05 02:30:00,11.517,11.695,11.473,11.551,8450000.0
2009-01-05 03:00:00,11.597,11.64,11.422,11.499,9500000.0
2009-01-05 03:30:00,11.455,11.612,11.402,11.508,7700000.0
2009-01-05 04:00:00,11.481,11.63,11.379,11.407,10550000.0
2009-01-05 04:30:00,11.534,11.585,11.359,11.407,9650000.0
2009-01-05 05:00:00,11.46,11.577,11.335,11.401,13250000.0
2009-01-05 05:30:00,11.443,11.553,11.283,11.426,9750000.0
2009-01-05 06:00:00,11.353,11.454,11.213,11.334,11750000.0
2009-01-05 06:30:00,11.368,11.409,11.175,11.254,14100000.0
2009-01-05 07:00:00,11.342,11.399,11.192,11.282,10850000.0
2009-01-05 07:30:00,11.339,11.491,11.236,11.38,13000000.0
2009-01-05 08:00:00,11.309,11.459,11.228,11.336,12150000.0
2009-01-05 08:30:00,11.325,11.478,11.225,11.353,12850000.0
2009-01-05 09:00:00,11.372,11.413,11.204,11.305,18200000.0
2009-01-05 09:30:00,11.303,11.409,11.203,11.381,14650000.0
2009-01-05 10:00:00,11.389,11.441,11.076,11.181,13150000.0
2009-01-05 10:30:00,11.244,11.291,11.023,11.1,13550000.0
2009-01-05 11:00:00,11.088,11.221,10.987,11.157,14000000.0
2009-01-05 11:30:00,11.087,11.219,10.988,11.049,13650000.0
2009-01-05 12:00:00,11.077,11.207,10.954,11.025,13250000.0
2009-01-05 12:30:00,11.014,11.173,10.946,11.011,12700000.0
2009-01-05 13:00:00,10.953,11.125,10.886,11.027,13350000.0
2009-01-05 13:30:00,11.039,11.136,10.904,11.039,13500000.0
2009-01-05 14:00:00,10.961,11.095,10.769,10.895,12900000.0
2009-01-05 14:30:00,10.873,11.031,10.804,10.964,13300000.0
2009-01-05 15:00:00,10.837,11.025,10.708,10.769,13250000.0
2009-01-05 15:30:00,10.867,10.867,10.419,10.614,13750000.0
2009-01-05 16:00:00,10.491,10.762,10.491,10.661,12950000.0
2009-01-05 16:30:00,10.647,10.904,10.637,10.814,13550000.0
2009-01-05 17:00:00,10.714,10.937,10.663,10.849,13600000.0
2009-01-05 17:30:00,10.928,10.983,10.763,10.799,14200000.0
2009-01-05 18:00:00,10.831,10.951,10.695,10.815,14250000.0
2009-01-05 18:30:00,10.853,10.995,10.71,10.872,14250000.0
2009-01-05 19:00:00,10.878,11.042,10.765,10.934,13200000.0
2009-01-05 19:30:00,10.819,11.065,10.805,11.059,13850000.0
2009-01-05 20:00:00,11.005,11.239,10.943,11.19,14700000.0
2009-01-05 20:30:00,11.231,11.283,11.035,11.106,11050000.0
2009-01-05 21:00:00,11.232,11.284,11.035,11.146,12200000.0
2009-01-05 21:30:00,11.109,11.262,11.017,11.168,9750000.0
2009-01-05 22:00:00,11.182,11.233,11.029,11.088,8850000.0
2009-01-05 22:30:00,11.148,11.248,11.045,11.143,6550000.0
2009-01-05 23:00:00,11.178,11.24,11.02,11.134,6200000.0
2009-01-05 23:30:00,11.162,11.227,11.052,11.212,4850000.0
2009-01-06 00:00:00,11.134,11.244,11.068,11.19,6850000.0
2009-01-06 00:30:00,11.079,11.264,11.056,11.175,7150000.0
2009-01-06 01:00:00,11.145,11.226,11.005,11.099,8450000.0
2009-01-06 01:30:00,11.154,11.2,10.994,11.147,8050000.0
2009-01-06 02:00:00,11.154,11.217,10.933,11.12,10850000.0
2009-01-06 02:30:00,11.0,11.147,10.933,11.018,8750000.0
2009-01-06 03:00:00,11.087,11.149,10.921,11.056,8250000.0
2009-01-06 03:30:00,10.997,11.148,10.932,11.063,9400000.0
2009-01-06 04:00:00,11.045,11.189,10.965,10.97,10250000.0
2009-01-06 04:30:00,11.129,11.181,10.951,11.008,8550000.0
2009-01-06 05:00:00,11.056,11.128,10.91,11.025,11650000.0
2009-01-06 05:30:00,11.07,11.146,10.945,11.086,8200000.0
2009-01-06 06:00:00,11.024,11.123,10.933,11.012,8650000.0
2009-01-06 06:30:00,11.049,11.142,10.898,10.976,14500000.0
2009-01-06 07:00:00,11.048,11.079,10.848,10.941,11950000.0
2009-01-06 07:30:00,10.966,11.065,10.806,10.971,12100000.0
2009-01-06 08:00:00,10.889,11.05,10.831,10.931,12150000.0
2009-01-06 08:30:00,10.886,11.018,10.818,10.973,12850000.0
2009-01-06 09:00:00,10.976,11.048,10.828,10.907,17650000.0
2009-01-06 09:30:00,10.944,11.022,10.738,10.868,14500000.0
2009-01-06 10:00:00,10.886,10.899,10.662,10.769,13150000.0
2009-01-06 10:30:00,10.85,10.893,10.618,10.73,13250000.0
2009-01-06 11:00:00,10.722,10.907,10.639,10.872,13900000.0
2009-01-06 11:30:00,10.777,10.905,10.679,10.682,14000000.0
2009-01-06 12:00:00,10.778,10.904,10.646,10.817,13250000.0
2009-01-06 12:30:00,10.786,10.902,10.685,10.766,12250000.0
2009-01-06 13:00:00,10.704,10.929,10.667,10.876,13150000.0
2009-01-06 13:30:00,10.884,10.939,10.7,10.859,13500000.0
2009-01-06 14:00:00,10.752,10.927,10.667,10.768,12800000.0
2009-01-06 14:30:00,10.746,10.93,10.689,10.911,13500000.0
2009-01-06 15:00:00,10.78,11.042,10.754,10.943,13200000.0
2009-01-06 15:30:00,11.025,11.076,10.873,11.031,13300000.0
2009-01-06 16:00:00,10.901,11.172,10.854,11.017,12950000.0
2009-01-06 16:30:00,11.021,11.198,10.958,11.035,13550000.0
2009-01-06 17:00:00,11.023,11.221,10.948,11.039,13600000.0
2009-01-06 17:30:00,11.074,11.197,10.943,11.009,14300000.0
2009-01-06 18:00:00,11.017,11.172,10.928,11.082,14200000.0
2009-01-06 18:30:00,11.149,11.222,10.997,11.098,14200000.0
2009-01-06 19:00:00,11.109,11.24,10.991,11.144,13750000.0
2009-01-06 19:30:00,11.055,11.258,10.995,11.162,13500000.0
2009-01-06 20:00:00,11.093,11.463,11.05,11.373,14650000.0
2009-01-06 20:30:00,11.404,11.437,11.238,11.385,11250000.0
2009-01-06 21:00:00,11.412,11.54,11.248,11.438,11900000.0
2009-01-06 21:30:00,11.412,11.524,11.323,11.486,9900000.0
2009-01-06 22:00:00,11.494,11.524,11.271,11.335,9100000.0
2009-01-06 22:30:00,11.417,11.444,11.247,11.361,9850000.0
2009-01-06 23:00:00,11.383,11.471,11.259,11.358,6050000.0
2009-01-06 23:30:00,11.425,11.491,11.271,11.416,5650000.0
2009-01-07 00:00:00,11.356,11.474,11.257,11.407,7550000.0
2009-01-07 00:30:00,11.299,11.509,11.282,11.414,5850000.0
2009-01-07 01:00:00,11.426,11.47,11.24,11.419,10200000.0
2009-01-07 01:30:00,11.419,11.471,11.212,11.341,7200000.0
2009-01-07 02:00:00,11.335,11.436,11.175,11.252,8650000.0
2009-01-07 02:30:00,11.314,11.45,11.179,11.266,13600000.0
2009-01-07 03:00:00,11.304,11.357,11.141,11.238,12800000.0
2009-01-07 03:30:00,11.187,11.345,11.176,11.263,7800000.0
2009-01-07 04:00:00,11.196,11.372,11.149,11.178,10200000.0
2009-01-07 04:30:00,11.255,11.357,11.132,11.186,8300000.0
2009-01-07 05:00:00,11.241,11.384,11.125,11.218,11400000.0
2009-01-07 05:30:00,11.267,11.363,11.102,11.278,8650000.0
2009-01-07 06:00:00,11.254,11.328,11.096,11.247,8350000.0
2009-01-07 06:30:00,11.212,11.324,11.076,11.146,13900000.0
2009-01-07 07:00:00,11.247,11.324,11.087,11.182,11800000.0
2009-01-07 07:30:00,11.257,11.398,11.125,11.281,12900000.0
2009-01-07 08:00:00,11.192,11.34,11.092,11.229,12150000.0
2009-01-07 08:30:00,11.173,11.333,11.088,11.209,12850000.0
2009-01-07 09:00:00,11.24,11.278,11.053,11.172,18200000.0
2009-01-07 09:30:00,11.176,11.409,11.081,11.352,14700000.0
2009-01-07 10:00:00,11.338,11.377,11.167,11.273,13150000.0
2009-01-07 10:30:00,11.315,11.416,11.169,11.317,13300000.0
2009-01-07 11:00:00,11.276,11.413,11.166,11.334,13900000.0
2009-01-07 11:30:00,11.265,11.392,11.162,11.178,14000000.0
2009-01-07 12:00:00,11.254,11.39,11.155,11.289,12050000.0
2009-01-07 12:30:00,11.247,11.385,11.18,11.267,12200000.0
2009-01-07 13:00:00,11.226,11.404,11.194,11.35,12900000.0
2009-01-07 13:30:00,11.363,11.429,11.194,11.327,13550000.0
2009-01-07 14:00:00,11.255,11.394,11.178,11.277,12350000.0
2009-01-07 14:30:00,11.285,11.43,11.169,11.361,13250000.0
2009-01-07 15:00:00,11.23,11.475,11.185,11.339,13200000.0
2009-01-07 15:30:00,11.449,11.572,11.301,11.464,13550000.0
2009-01-07 16:00:00,11.362,11.488,11.101,11.127,13000000.0
2009-01-07 16:30:00,11.12,11.237,10.862,10.916,13550000.0
2009-01-07 17:00:00,10.836,11.019,10.773,10.894,13650000.0
2009-01-07 17:30:00,10.92,10.982,10.726,10.813,14350000.0
2009-01-07 18:00:00,10.863,11.032,10.804,10.925,14050000.0
2009-01-07 18:30:00,10.986,11.199,10.848,11.084,14050000.0
2009-01-07 19:00:00,11.093,11.194,10.957,11.109,13400000.0
2009-01-07 19:30:00,11.012,11.179,10.958,11.11,13850000.0
2009-01-07 20:00:00,11.018,11.131,10.908,11.035,14550000.0
2009-01-07 20:30:00,11.087,11.139,10.914,11.001,12550000.0
2009-01-07 21:00:00,11.07,11.101,10.894,11.047,11450000.0
2009-01-07 21:30:00,10.974,11.11,10.819,10.91,11700000.0
2009-01-07 22:00:00,10.986,11.014,10.783,10.883,11450000.0
2009-01-07 22:30:00,10.967,10.995,10.761,10.849,10200000.0
2009-01-07 23:00:00,10.923,11.046,10.814,10.953,9000000.0
2009-01-07 23:30:00,10.888,11.04,10.844,10.964,6100000.0
2009-01-08 00:00:00,10.924,11.044,10.862,10.934,3800000.0
2009-01-08 00:30:00,10.869,11.078,10.852,11.005,5650000.0
2009-01-08 01:00:00,10.984,11.056,10.848,10.998,10800000.0
2009-01-08 01:30:00,10.992,11.061,10.798,10.865,11500000.0
2009-01-08 02:00:00,10.905,11.031,10.759,10.953,11600000.0
2009-01-08 02:30:00,10.907,10.971,10.781,10.879,9250000.0
2009-01-08 03:00:00,10.918,10.975,10.791,10.883,6950000.0
2009-01-08 03:30:00,10.941,10.981,10.778,10.903,9000000.0
2009-01-08 04:00:00,10.826,10.993,10.785,10.883,10950000.0
2009-01-08 04:30:00,10.921,10.992,10.793,10.867,7350000.0
2009-01-08 05:00:00,10.891,11.025,10.793,10.793,9600000.0
2009-01-08 05:30:00,10.903,11.01,10.805,10.95,6600000.0
2009-01-08 06:00:00,10.874,11.016,10.788,10.861,6550000.0
2009-01-08 06:30:00,10.939,11.081,10.805,10.856,13550000.0
2009-01-08 07:00:00,10.976,11.031,10.83,10.906,11150000.0
2009-01-08 07:30:00,10.998,11.084,10.827,11.011,11050000.0
2009-01-08 08:00:00,10.904,11.115,10.869,10.992,12150000.0
2009-01-08 08:30:00,10.927,11.103,10.88,11.039,12850000.0
2009-01-08 09:00:00,11.051,11.114,10.93,10.994,17100000.0
2009-01-08 09:30:00,11.016,11.112,10.79,10.938,14550000.0
2009-01-08 10:00:00,10.972,11.013,10.81,10.93,13200000.0
2009-01-08 10:30:00,10.958,10.981,10.734,10.883,13400000.0
2009-01-08 11:00:00,10.88,11.068,10.776,11.041,14000000.0
2009-01-08 11:30:00,10.929,11.072,10.839,10.857,14000000.0
2009-01-08 12:00:00,10.909,11.055,10.818,10.891,13250000.0
2009-01-08 12:30:00,10.879,11.014,10.811,10.869,11950000.0
2009-01-08 13:00:00,10.872,11.021,10.781,10.947,13400000.0
2009-01-08 13:30:00,10.939,11.0,10.726,10.884,13700000.0
2009-01-08 14:00:00,10.761,10.935,10.644,10.734,13000000.0
2009-01-08 14:30:00,10.722,10.918,10.682,10.895,13300000.0
2009-01-08 15:00:00,10.744,10.93,10.724,10.819,13100000.0
2009-01-08 15:30:00,10.917,11.225,10.759,11.151,13600000.0
2009-01-08 16:00:00,11.042,11.276,10.976,11.034,13200000.0
2009-01-08 16:30:00,11.03,11.199,10.967,11.083,13550000.0
2009-01-08 17:00:00,10.992,11.211,10.951,11.116,13850000.0
2009-01-08 17:30:00,11.163,11.216,10.896,10.932,14300000.0
2009-01-08 18:00:00,10.961,11.169,10.89,11.022,14150000.0
2009-01-08 18:30:00,11.078,11.181,10.874,10.953,14150000.0
2009-01-08 19:00:00,10.973,11.118,10.885,11.07,13750000.0
2009-01-08 19:30:00,10.92,11.148,10.869,11.101,13800000.0
2009-01-08 20:00:00,11.001,11.142,10.892,11.031,14800000.0
2009-01-08 20:30:00,11.083,11.119,10.924,11.049,11700000.0
2009-01-08 21:00:00,11.11,11.157,10.948,11.086,10800000.0
2009-01-08 21:30:00,11.027,11.154,10.967,11.118,8250000.0
2009-01-08 22:00:00,11.1,11.117,10.931,11.014,7350000.0
2009-01-08 22:30:00,11.075,11.132,10.923,11.026,8300000.0
2009-01-08 23:00:00,11.082,11.12,10.915,10.994,6600000.0
2009-01-08 23:30:00,11.128,11.128,10.93,11.049,4550000.0
2009-01-09 00:00:00,11.034,11.134,10.918,11.062,6100000.0
2009-01-09 00:30:00,10.959,11.084,10.928,11.036,4150000.0
2009-01-09 01:00:00,11.084,11.116,10.931,11.063,7050000.0
2009-01-09 01:30:00,10.958,11.127,10.922,11.067,6350000.0
2009-01-09 02:00:00,11.037,11.089,10.899,11.039,7850000.0
2009-01-09 02:30:00,11.027,11.099,10.892,10.951,6550000.0
2009-01-09 03:00:00,11.029,11.098,10.884,10.968,5800000.0
2009-01-09 03:30:00,11.004,11.114,10.904,10.996,7900000.0
2009-01-09 04:00:00,10.989,11.133,10.926,10.97,11100000.0
2009-01-09 04:30:00,11.021,11.144,10.955,11.075,7000000.0
2009-01-09 05:00:00,11.049,11.141,10.915,10.982,9550000.0
2009-01-09 05:30:00,11.09,11.124,10.913,11.073,7700000.0
2009-01-09 06:00:00,11.052,11.14,10.916,11.046,11300000.0
2009-01-09 06:30:00,11.083,11.189,10.924,10.977,13750000.0
2009-01-09 07:00:00,11.085,11.171,10.932,11.047,10250000.0
2009-01-09 07:30:00,11.127,11.207,10.94,11.112,11950000.0
2009-01-09 08:00:00,10.995,11.166,10.926,11.052,12150000.0
2009-01-09 08:30:00,11.022,11.161,10.964,11.093,7200000.0
2009-01-09 09:00:00,11.087,11.166,10.986,11.049,15900000.0
2009-01-09 09:30:00,11.076,11.182,10.947,11.018,14200000.0
2009-01-09 10:00:00,11.133,11.185,10.967,11.063,12800000.0
2009-01-09 10:30:00,11.133,11.174,10.954,11.041,12600000.0
2009-01-09 11:00:00,10.996,11.158,10.924,11.117,13200000.0
2009-01-09 11:30:00,11.039,11.149,10.929,10.96,13450000.0
2009-01-09 12:00:00,11.032,11.221,10.956,11.062,13250000.0
2009-01-09 12:30:00,11.036,11.175,10.926,10.983,12300000.0
2009-01-09 13:00:00,10.946,11.132,10.89,11.088,13650000.0
2009-01-09 13:30:00,11.097,11.23,10.992,11.186,13550000.0
2009-01-09 14:00:00,11.099,11.271,11.021,11.118,13050000.0
2009-01-09 14:30:00,11.104,11.28,11.052,11.229,13500000.0
2009-01-09 15:00:00,11.106,11.25,11.051,11.157,13150000.0
2009-01-09 15:30:00,11.248,11.36,11.042,11.194,13700000.0
2009-01-09 16:00:00,11.103,11.242,10.871,10.871,13200000.0
2009-01-09 16:30:00,10.902,11.076,10.802,10.961,13550000.0
2009-01-09 17:00:00,10.883,11.11,10.883,10.963,13600000.0
2009-01-09 17:30:00,10.99,11.095,10.852,10.937,14000000.0
2009-01-09 18:00:00,10.984,11.258,10.877,11.171,14100000.0
2009-01-09 18:30:00,11.219,11.328,11.074,11.195,14500000.0
2009-01-09 19:00:00,11.197,11.552,11.135,11.297,13150000.0
2009-01-09 19:30:00,11.283,11.413,11.136,11.294,13650000.0
2009-01-09 20:00:00,11.178,11.378,11.089,11.232,14100000.0
2009-01-09 20:30:00,11.277,11.3,11.091,11.239,10350000.0
2009-01-09 21:00:00,11.284,11.345,11.081,11.215,11250000.0
2009-01-09 21:30:00,11.169,11.3,11.091,11.288,9550000.0
2009-01-09 22:00:00,11.266,11.301,11.126,11.175,6150000.0
2009-01-09 22:30:00,11.248,11.28,11.078,11.114,6450000.0
2009-01-09 23:00:00,11.172,11.291,11.06,11.162,8100000.0
2009-01-09 23:30:00,11.197,11.272,11.061,11.205,5800000.0
2009-01-12 00:00:00,11.154,11.263,11.09,11.124,3800000.0
2009-01-12 00:30:00,11.109,11.278,11.078,11.209,5150000.0
2009-01-12 01:00:00,11.187,11.26,11.021,11.205,11550000.0
2009-01-12 01:30:00,11.193,11.322,11.039,11.179,7200000.0
2009-01-12 02:00:00,11.193,11.28,11.04,11.222,6300000.0
2009-01-12 02:30:00,11.183,11.212,11.008,11.129,10150000.0
2009-01-12 03:00:00,11.148,11.225,10.98,11.062,10800000.0
2009-01-12 03:30:00,11.023,11.21,10.968,11.124,9100000.0
2009-01-12 04:00:00,11.157,11.185,11.009,11.17,5750000.0
2009-01-12 04:30:00,11.088,11.247,11.028,11.144,9350000.0
2009-01-12 05:00:00,11.149,11.246,11.042,11.173,6900000.0
2009-01-12 05:30:00,11.069,11.181,10.991,11.177,8950000.0
2009-01-12 06:00:00,11.157,11.208,11.01,11.085,9100000.0
2009-01-12 06:30:00,11.121,11.209,10.969,11.201,11600000.0
2009-01-12 07:00:00,11.14,11.234,11.043,11.202,7850000.0
2009-01-12 07:30:00,11.141,11.256,11.015,11.091,12250000.0
2009-01-12 08:00:00,11.194,11.249,11.004,11.078,12450000.0
2009-01-12 08:30:00,11.183,11.271,11.024,11.126,11950000.0
2009-01-12 09:00:00,11.09,11.249,11.007,11.176,13950000.0
2009-01-12 09:30:00,11.137,11.239,10.968,11.04,13800000.0
2009-01-12 10:00:00,11.022,11.164,10.941,11.081,14100000.0
2009-01-12 10:30:00,11.04,11.183,10.943,10.943,13100000.0
2009-01-12 11:00:00,10.989,11.166,10.913,11.079,13550000.0
2009-01-12 11:30:00,11.069,11.219,10.937,10.985,12950000.0
2009-01-12 12:00:00,11.089,11.127,10.921,11.12,12850000.0
2009-01-12 12:30:00,11.037,11.17,10.958,11.023,12800000.0
2009-01-12 13:00:00,11.131,11.139,10.937,10.985,12950000.0
2009-01-12 13:30:00,11.002,11.142,10.919,10.999,12800000.0
2009-01-12 14:00:00,11.05,11.152,10.895,11.086,13250000.0
2009-01-12 14:30:00,11.053,11.158,10.891,10.932,13100000.0
2009-01-12 15:00:00,10.968,11.063,10.646,10.781,12700000.0
2009-01-12 15:30:00,10.803,10.981,10.654,10.859,13250000.0
2009-01-12 16:00:00,10.785,10.967,10.753,10.859,14000000.0
2009-01-12 16:30:00,10.961,11.049,10.787,10.877,13800000.0
2009-01-12 17:00:00,10.887,10.98,10.713,10.964,13250000.0
2009-01-12 17:30:00,10.903,11.005,10.781,10.912,13150000.0
2009-01-12 18:00:00,10.884,10.934,10.712,10.849,14300000.0
2009-01-12 18:30:00,10.817,10.974,10.68,10.849,18200000.0
2009-01-12 19:00:00,10.842,10.976,10.671,10.731,12850000.0
2009-01-12 19:30:00,10.746,10.921,10.694,10.738,12150000.0
2009-01-12 20:00:00,10.859,10.871,10.588,10.698,12900000.0
2009-01-12 20:30:00,10.652,10.854,10.58,10.756,11600000.0
2009-01-12 21:00:00,10.675,10.789,10.522,10.651,14100000.0
2009-01-12 21:30:00,10.591,10.693,10.393,10.543,12550000.0
2009-01-12 22:00:00,10.598,10.625,10.387,10.491,9200000.0
2009-01-12 22:30:00,10.44,10.639,10.368,10.517,10950000.0
2009-01-12 23:00:00,10.504,10.628,10.441,10.605,5500000.0
2009-01-12 23:30:00,10.442,10.66,10.408,10.523,10200000.0
2009-01-13 00:00:00,10.541,10.675,10.45,10.584,6200000.0
2009-01-13 00:30:00,10.513,10.657,10.457,10.585,4300000.0
2009-01-13 01:00:00,10.512,10.658,10.463,10.574,8350000.0
2009-01-13 01:30:00,10.634,10.656,10.433,10.574,10250000.0
2009-01-13 02:00:00,10.65,10.692,10.415,10.629,13400000.0
2009-01-13 02:30:00,10.608,10.703,10.48,10.649,12000000.0
2009-01-13 03:00:00,10.635,10.694,10.475,10.593,10750000.0
2009-01-13 03:30:00,10.687,10.758,10.529,10.586,8600000.0
2009-01-13 04:00:00,10.685,10.727,10.513,10.652,6550000.0
2009-01-13 04:30:00,10.577,10.707,10.49,10.666,6100000.0
2009-01-13 05:00:00,10.518,10.72,10.49,10.678,6400000.0
2009-01-13 05:30:00,10.632,10.689,10.511,10.68,5000000.0
2009-01-13 06:00:00,10.678,10.73,10.493,10.587,7450000.0
2009-01-13 06:30:00,10.545,10.749,10.497,10.497,13900000.0
2009-01-13 07:00:00,10.663,10.71,10.507,10.676,12550000.0
2009-01-13 07:30:00,10.643,10.73,10.5,10.644,13900000.0
2009-01-13 08:00:00,10.676,10.735,10.518,10.552,11350000.0
2009-01-13 08:30:00,10.548,10.734,10.48,10.597,11500000.0
2009-01-13 09:00:00,10.566,10.67,10.402,10.534,14150000.0
2009-01-13 09:30:00,10.462,10.64,10.385,10.488,14200000.0
2009-01-13 10:00:00,10.452,10.633,10.38,10.604,13750000.0
2009-01-13 10:30:00,10.541,10.646,10.453,10.484,13200000.0
2009-01-13 11:00:00,10.543,10.685,10.463,10.555,13500000.0
2009-01-13 11:30:00,10.558,10.697,10.46,10.534,12850000.0
2009-01-13 12:00:00,10.619,10.681,10.48,10.614,13400000.0
2009-01-13 12:30:00,10.521,10.638,10.362,10.454,13200000.0
2009-01-13 13:00:00,10.548,10.628,10.375,10.426,13300000.0
2009-01-13 13:30:00,10.448,10.615,10.403,10.484,12800000.0
2009-01-13 14:00:00,10.569,10.661,10.402,10.523,13950000.0
2009-01-13 14:30:00,10.528,10.643,10.344,10.465,13450000.0
2009-01-13 15:00:00,10.485,10.635,10.343,10.343,12700000.0
2009-01-13 15:30:00,10.361,10.551,10.295,10.378,13250000.0
2009-01-13 16:00:00,10.31,10.536,10.31,10.44,13550000.0
2009-01-13 16:30:00,10.512,10.672,10.35,10.536,14050000.0
2009-01-13 17:00:00,10.554,10.76,10.442,10.689,13650000.0
2009-01-13 17:30:00,10.654,10.728,10.522,10.653,13550000.0
2009-01-13 18:00:00,10.52,10.738,10.515,10.653,14200000.0
2009-01-13 18:30:00,10.64,10.815,10.581,10.72,17500000.0
2009-01-13 19:00:00,10.722,10.779,10.538,10.614,12700000.0
2009-01-13 19:30:00,10.664,10.781,10.503,10.577,12200000.0
2009-01-13 20:00:00,10.685,10.734,10.471,10.607,12550000.0
2009-01-13 20:30:00,10.567,10.73,10.488,10.661,12050000.0
2009-01-13 21:00:00,10.566,10.776,10.491,10.644,13350000.0
2009-01-13 21:30:00,10.608,10.731,10.532,10.603,9150000.0
2009-01-13 22:00:00,10.677,10.727,10.539,10.676,6700000.0
2009-01-13 22:30:00,10.634,10.733,10.556,10.691,6000000.0
2009-01-13 23:00:00,10.731,10.74,10.571,10.693,5750000.0
2009-01-13 23:30:00,10.681,10.729,10.559,10.703,3600000.0
2009-01-14 00:00:00,10.633,10.742,10.549,10.695,4950000.0
2009-01-14 00:30:00,10.623,10.746,10.524,10.722,3500000.0
2009-01-14 01:00:00,10.661,10.735,10.559,10.702,8900000.0
2009-01-14 01:30:00,10.687,10.758,10.539,10.699,6350000.0
2009-01-14 02:00:00,10.707,10.787,10.543,10.719,7150000.0
2009-01-14 02:30:00,10.67,10.752,10.547,10.669,10450000.0
2009-01-14 03:00:00,10.591,10.784,10.568,10.633,7900000.0
2009-01-14 03:30:00,10.71,10.801,10.554,10.77,8850000.0
2009-01-14 04:00:00,10.741,10.839,10.594,10.732,7600000.0
2009-01-14 04:30:00,10.751,10.788,10.564,10.678,6900000.0
2009-01-14 05:00:00,10.693,10.812,10.607,10.796,8100000.0
2009-01-14 05:30:00,10.646,10.783,10.625,10.775,6450000.0
2009-01-14 06:00:00,10.715,10.791,10.596,10.714,6950000.0
2009-01-14 06:30:00,10.766,10.821,10.587,10.681,8850000.0
2009-01-14 07:00:00,10.686,10.794,10.6,10.775,8400000.0
2009-01-14 07:30:00,10.736,10.805,10.602,10.671,13550000.0
2009-01-14 08:00:00,10.769,10.828,10.598,10.668,12050000.0
2009-01-14 08:30:00,10.608,10.815,10.569,10.685,12550000.0
2009-01-14 09:00:00,10.702,10.823,10.606,10.756,13850000.0
2009-01-14 09:30:00,10.71,10.881,10.628,10.781,13100000.0
2009-01-14 10:00:00,10.74,10.893,10.659,10.808,13750000.0
2009-01-14 10:30:00,10.749,10.85,10.584,10.6,13550000.0
2009-01-14 11:00:00,10.676,10.797,10.584,10.646,13550000.0
2009-01-14 11:30:00,10.634,10.818,10.582,10.662,12700000.0
2009-01-14 12:00:00,10.741,10.807,10.574,10.776,10600000.0
2009-01-14 12:30:00,10.678,10.84,10.624,10.723,12000000.0
2009-01-14 13:00:00,10.776,10.875,10.605,10.706,12550000.0
2009-01-14 13:30:00,10.641,10.784,10.541,10.655,12650000.0
2009-01-14 14:00:00,10.73,10.78,10.544,10.709,13700000.0
2009-01-14 14:30:00,10.695,10.815,10.564,10.564,13450000.0
2009-01-14 15:00:00,10.618,10.729,10.514,10.624,12700000.0
2009-01-14 15:30:00,10.566,10.676,10.319,10.364,13250000.0
2009-01-14 16:00:00,10.308,10.515,10.28,10.395,14150000.0
2009-01-14 16:30:00,10.457,10.585,10.321,10.449,14000000.0
2009-01-14 17:00:00,10.457,10.59,10.207,10.409,13350000.0
2009-01-14 17:30:00,10.362,10.402,10.179,10.323,13250000.0
2009-01-14 18:00:00,10.353,10.488,10.219,10.398,14600000.0
2009-01-14 18:30:00,10.379,10.538,10.34,10.523,17400000.0
2009-01-14 19:00:00,10.509,10.545,10.33,10.424,12950000.0
2009-01-14 19:30:00,10.449,10.564,10.292,10.371,12050000.0
2009-01-14 20:00:00,10.482,10.546,10.272,10.398,12150000.0
2009-01-14 20:30:00,10.367,10.517,10.281,10.456,11650000.0
2009-01-14 21:00:00,10.369,10.591,10.302,10.522,14100000.0
2009-01-14 21:30:00,10.499,10.606,10.393,10.473,11250000.0
2009-01-14 22:00:00,10.489,10.559,10.352,10.494,8150000.0
2009-01-14 22:30:00,10.439,10.569,10.378,10.501,11150000.0
2009-01-14 23:00:00,10.518,10.556,10.371,10.537,6550000.0
2009-01-14 23:30:00,10.491,10.589,10.372,10.426,7100000.0
2009-01-15 00:00:00,10.453,10.552,10.38,10.488,3450000.0
2009-01-15 00:30:00,10.443,10.524,10.38,10.494,4000000.0
2009-01-15 01:00:00,10.487,10.632,10.349,10.562,9950000.0
2009-01-15 01:30:00,10.488,10.644,10.433,10.588,7850000.0
2009-01-15 02:00:00,10.608,10.676,10.423,10.55,10750000.0
2009-01-15 02:30:00,10.478,10.652,10.444,10.552,9050000.0
2009-01-15 03:00:00,10.503,10.612,10.378,10.416,12400000.0
2009-01-15 03:30:00,10.525,10.573,10.358,10.539,11300000.0
2009-01-15 04:00:00,10.493,10.581,10.389,10.529,6300000.0
2009-01-15 04:30:00,10.501,10.564,10.39,10.428,6200000.0
2009-01-15 05:00:00,10.398,10.573,10.332,10.506,11050000.0
2009-01-15 05:30:00,10.35,10.516,10.331,10.385,5050000.0
2009-01-15 06:00:00,10.461,10.544,10.35,10.408,6150000.0
2009-01-15 06:30:00,10.401,10.566,10.281,10.452,13450000.0
2009-01-15 07:00:00,10.469,10.555,10.326,10.478,9850000.0
2009-01-15 07:30:00,10.435,10.544,10.295,10.381,10750000.0
2009-01-15 08:00:00,10.454,10.544,10.303,10.397,10900000.0
2009-01-15 08:30:00,10.358,10.542,10.306,10.401,9350000.0
2009-01-15 09:00:00,10.404,10.514,10.275,10.439,12800000.0
2009-01-15 09:30:00,10.386,10.48,10.18,10.281,14150000.0
2009-01-15 10:00:00,10.273,10.45,10.223,10.423,14150000.0
2009-01-15 10:30:00,10.355,10.446,10.25,10.277,12900000.0
2009-01-15 11:00:00,10.328,10.516,10.243,10.347,13200000.0
2009-01-15 11:30:00,10.361,10.497,10.266,10.299,13200000.0
2009-01-15 12:00:00,10.433,10.489,10.303,10.331,13150000.0
2009-01-15 12:30:00,10.385,10.484,10.284,10.371,12450000.0
2009-01-15 13:00:00,10.468,10.493,10.246,10.342,12500000.0
2009-01-15 13:30:00,10.331,10.523,10.252,10.417,12850000.0
2009-01-15 14:00:00,10.47,10.533,10.306,10.469,13050000.0
2009-01-15 14:30:00,10.45,10.57,10.303,10.305,13450000.0
2009-01-15 15:00:00,10.384,10.499,10.288,10.418,12700000.0
2009-01-15 15:30:00,10.389,10.616,10.347,10.515,13250000.0
2009-01-15 16:00:00,10.463,10.607,10.322,10.414,14200000.0
2009-01-15 16:30:00,10.497,10.56,10.294,10.387,13850000.0
2009-01-15 17:00:00,10.388,10.495,10.238,10.366,13550000.0
2009-01-15 17:30:00,10.347,10.487,10.213,10.421,13300000.0
2009-01-15 18:00:00,10.304,10.481,10.269,10.37,14650000.0
2009-01-15 18:30:00,10.353,10.467,10.227,10.4,18100000.0
2009-01-15 19:00:00,10.386,10.449,10.187,10.269,12400000.0
2009-01-15 19:30:00,10.296,10.416,10.174,10.275,11800000.0
2009-01-15 20:00:00,10.352,10.448,10.207,10.403,12950000.0
2009-01-15 20:30:00,10.334,10.536,10.26,10.462,11000000.0
2009-01-15 21:00:00,10.398,10.582,10.359,10.545,14400000.0
2009-01-15 21:30:00,10.478,10.692,10.375,10.55,12900000.0
2009-01-15 22:00:00,10.593,10.668,10.398,10.553,10450000.0
2009-01-15 22:30:00,10.487,10.591,10.39,10.536,8100000.0
2009-01-15 23:00:00,10.539,10.62,10.412,10.581,4850000.0
2009-01-15 23:30:00,10.5,10.633,10.408,10.475,8050000.0
2009-01-16 00:00:00,10.483,10.628,10.41,10.574,5500000.0
2009-01-16 00:30:00,10.502,10.581,10.418,10.579,2350000.0
2009-01-16 01:00:00,10.561,10.61,10.435,10.549,6250000.0
2009-01-16 01:30:00,10.449,10.632,10.42,10.572,6400000.0
2009-01-16 02:00:00,10.576,10.648,10.426,10.619,8600000.0
2009-01-16 02:30:00,10.517,10.616,10.409,10.564,7400000.0
2009-01-16 03:00:00,10.531,10.634,10.42,10.497,8000000.0
2009-01-16 03:30:00,10.546,10.674,10.457,10.633,8650000.0
2009-01-16 04:00:00,10.629,10.669,10.465,10.62,7150000.0
2009-01-16 04:30:00,10.549,10.699,10.478,10.572,9100000.0
2009-01-16 05:00:00,10.632,10.737,10.489,10.667,9500000.0
2009-01-16 05:30:00,10.658,10.691,10.505,10.668,7500000.0
2009-01-16 06:00:00,10.605,10.721,10.508,10.614,8550000.0
2009-01-16 06:30:00,10.626,10.722,10.422,10.491,10050000.0
2009-01-16 07:00:00,10.587,10.649,10.454,10.492,7950000.0
2009-01-16 07:30:00,10.573,10.684,10.469,10.565,11850000.0
2009-01-16 08:00:00,10.632,10.678,10.453,10.547,12200000.0
2009-01-16 08:30:00,10.53,10.684,10.474,10.543,12050000.0
2009-01-16 09:00:00,10.544,10.668,10.43,10.613,13100000.0
2009-01-16 09:30:00,10.512,10.68,10.417,10.48,11300000.0
2009-01-16 10:00:00,10.486,10.635,10.437,10.592,14100000.0
2009-01-16 10:30:00,10.532,10.646,10.408,10.493,13700000.0
2009-01-16 11:00:00,10.541,10.689,10.459,10.508,13150000.0
2009-01-16 11:30:00,10.524,10.744,10.451,10.572,12650000.0
2009-01-16 12:00:00,10.674,10.787,10.507,10.729,13150000.0
2009-01-16 12:30:00,10.64,10.814,10.582,10.633,13200000.0
2009-01-16 13:00:00,10.748,10.775,10.544,10.638,13300000.0
2009-01-16 13:30:00,10.622,10.828,10.596,10.714,13050000.0
2009-01-16 14:00:00,10.783,10.801,10.586,10.741,13100000.0
2009-01-16 14:30:00,10.745,10.838,10.554,10.589,13450000.0
2009-01-16 15:00:00,10.668,10.878,10.604,10.806,12700000.0
2009-01-16 15:30:00,10.816,10.974,10.711,10.863,13250000.0
2009-01-16 16:00:00,10.8,11.064,10.79,10.921,13850000.0
2009-01-16 16:30:00,11.026,11.085,10.802,10.884,13950000.0
2009-01-16 17:00:00,10.892,11.045,10.788,11.045,13950000.0
2009-01-16 17:30:00,10.979,11.145,10.895,11.058,13450000.0
2009-01-16 18:00:00,11.049,11.145,10.886,11.068,15200000.0
2009-01-16 18:30:00,11.057,11.162,10.957,11.07,17400000.0
2009-01-16 19:00:00,11.065,11.187,10.972,11.05,12700000.0
2009-01-16 19:30:00,11.081,11.283,11.017,11.057,12300000.0
2009-01-16 20:00:00,11.209,11.253,11.046,11.186,13100000.0
2009-01-16 20:30:00,11.149,11.243,11.008,11.206,12300000.0
2009-01-16 21:00:00,11.081,11.303,11.042,11.211,11950000.0
2009-01-16 21:30:00,11.14,11.247,11.07,11.154,8400000.0
2009-01-16 22:00:00,11.145,11.265,11.062,11.224,6550000.0
2009-01-16 22:30:00,11.215,11.305,11.076,11.191,8600000.0
2009-01-16 23:00:00,11.198,11.261,11.07,11.141,5350000.0
2009-01-16 23:30:00,11.182,11.263,11.047,11.18,6250000.0
2009-01-19 00:00:00,11.122,11.232,11.054,11.163,2150000.0
2009-01-19 00:30:00,11.123,11.265,11.067,11.201,4750000.0
2009-01-19 01:00:00,11.139,11.323,11.094,11.244,9150000.0
2009-01-19 01:30:00,11.196,11.303,11.081,11.225,7600000.0
2009-01-19 02:00:00,11.244,11.271,11.065,11.215,9650000.0
2009-01-19 02:30:00,11.194,11.262,11.022,11.084,8250000.0
2009-01-19 03:00:00,11.154,11.246,11.017,11.073,8700000.0
2009-01-19 03:30:00,11.104,11.183,11.003,11.093,6450000.0
2009-01-19 04:00:00,11.056,11.253,11.009,11.083,9650000.0
2009-01-19 04:30:00,11.141,11.189,11.011,11.157,4300000.0
2009-01-19 05:00:00,11.131,11.19,11.01,11.189,5300000.0
2009-01-19 05:30:00,11.113,11.203,10.985,11.049,5400000.0
2009-01-19 06:00:00,11.104,11.263,11.01,11.103,8600000.0
2009-01-19 06:30:00,11.127,11.261,11.004,11.095,13550000.0
2009-01-19 07:00:00,11.192,11.254,11.045,11.135,10450000.0
2009-01-19 07:30:00,11.162,11.206,11.024,11.171,10500000.0
2009-01-19 08:00:00,11.038,11.258,11.038,11.132,11350000.0
2009-01-19 08:30:00,11.122,11.278,11.005,11.163,11800000.0
2009-01-19 09:00:00,11.172,11.21,10.972,11.092,14850000.0
2009-01-19 09:30:00,11.123,11.191,10.98,11.079,10850000.0
2009-01-19 10:00:00,11.132,11.226,10.973,11.134,11300000.0
2009-01-19 10:30:00,11.192,11.239,11.02,11.126,11550000.0
2009-01-19 11:00:00,11.116,11.283,11.012,11.208,13800000.0
2009-01-19 11:30:00,11.135,11.228,11.026,11.049,11000000.0
2009-01-19 12:00:00,11.151,11.292,11.021,11.127,13250000.0
2009-01-19 12:30:00,11.112,11.254,11.046,11.135,12700000.0
2009-01-19 13:00:00,11.043,11.27,10.995,11.15,13450000.0
2009-01-19 13:30:00,11.154,11.191,11.012,11.154,10400000.0
2009-01-19 14:00:00,11.087,11.19,10.959,11.024,12500000.0
2009-01-19 14:30:00,11.003,11.131,10.939,11.086,13300000.0
2009-01-19 15:00:00,10.972,11.131,10.928,11.024,13200000.0
2009-01-19 15:30:00,11.115,11.186,10.966,11.123,12950000.0
2009-01-19 16:00:00,10.995,11.156,10.883,11.002,12550000.0
2009-01-19 16:30:00,11.0,11.128,10.913,11.009,12750000.0
2009-01-19 17:00:00,10.956,11.118,10.872,11.029,13000000.0
2009-01-19 17:30:00,11.063,11.143,10.921,10.987,13850000.0
2009-01-19 18:00:00,11.028,11.2,10.943,11.061,13850000.0
2009-01-19 18:30:00,11.094,11.238,10.967,11.075,13600000.0
2009-01-19 19:00:00,11.103,11.243,11.017,11.156,10950000.0
2009-01-19 19:30:00,11.028,11.228,10.993,11.171,11250000.0
2009-01-19 20:00:00,11.072,11.202,10.975,11.12,11400000.0
2009-01-19 20:30:00,11.153,11.215,11.027,11.143,5500000.0
2009-01-19 21:00:00,10.991,11.204,10.991,11.078,5900000.0
2009-01-19 21:30:00,11.085,11.26,11.02,11.124,6300000.0
2009-01-19 22:00:00,11.17,11.231,11.025,11.151,3950000.0
2009-01-19 22:30:00,11.146,11.211,10.993,11.059,2100000.0
2009-01-19 23:00:00,11.028,11.168,10.993,11.062,2700000.0
2009-01-19 23:30:00,11.114,11.163,11.0,11.114,3200000.0
2009-01-20 00:00:00,11.123,11.197,11.013,11.045,4100000.0
2009-01-20 00:30:00,10.999,11.157,10.968,11.061,4450000.0
2009-01-20 01:00:00,11.11,11.155,10.987,11.131,4450000.0
2009-01-20 01:30:00,11.123,11.196,10.958,11.13,7100000.0
2009-01-20 02:00:00,11.114,11.203,10.969,11.089,9300000.0
2009-01-20 02:30:00,11.064,11.116,10.874,10.984,11150000.0
2009-01-20 03:00:00,10.989,11.096,10.853,10.993,10400000.0
2009-01-20 03:30:00,11.067,11.121,10.903,10.998,7700000.0
2009-01-20 04:00:00,10.956,11.123,10.889,10.985,11550000.0
2009-01-20 04:30:00,11.031,11.15,10.932,11.071,6500000.0
2009-01-20 05:00:00,11.031,11.176,10.916,11.024,9750000.0
2009-01-20 05:30:00,11.023,11.114,10.903,10.983,6900000.0
2009-01-20 06:00:00,10.994,11.071,10.888,10.957,11750000.0
2009-01-20 06:30:00,10.99,11.104,10.864,10.901,14500000.0
2009-01-20 07:00:00,11.0,11.06,10.865,10.943,10950000.0
2009-01-20 07:30:00,11.016,11.111,10.854,11.009,10050000.0
2009-01-20 08:00:00,10.92,11.099,10.886,10.939,9750000.0
2009-01-20 08:30:00,10.947,11.09,10.879,10.948,12000000.0
2009-01-20 09:00:00,11.017,11.069,10.849,10.926,20250000.0
2009-01-20 09:30:00,10.933,11.049,10.817,10.865,16100000.0
2009-01-20 10:00:00,10.953,11.016,10.759,10.868,13450000.0
2009-01-20 10:30:00,10.949,11.014,10.787,10.912,12700000.0
2009-01-20 11:00:00,10.922,11.036,10.764,11.003,13800000.0
2009-01-20 11:30:00,10.901,11.117,10.842,10.905,13700000.0
2009-01-20 12:00:00,11.002,11.124,10.874,10.965,13250000.0
2009-01-20 12:30:00,10.968,11.139,10.896,10.948,12700000.0
2009-01-20 13:00:00,10.893,11.104,10.888,11.015,13100000.0
2009-01-20 13:30:00,11.036,11.253,10.897,11.253,13700000.0
2009-01-20 14:00:00,11.174,11.337,11.105,11.162,12950000.0
2009-01-20 14:30:00,11.159,11.306,11.083,11.269,13300000.0
2009-01-20 15:00:00,11.197,11.302,11.061,11.147,13300000.0
2009-01-20 15:30:00,11.222,11.377,11.13,11.257,13900000.0
2009-01-20 16:00:00,11.164,11.311,11.087,11.111,13150000.0
2009-01-20 16:30:00,11.131,11.302,10.989,11.101,13650000.0
2009-01-20 17:00:00,11.043,11.312,11.041,11.224,13650000.0
2009-01-20 17:30:00,11.258,11.322,11.087,11.128,14200000.0
2009-01-20 18:00:00,11.168,11.379,11.113,11.238,14500000.0
2009-01-20 18:30:00,11.255,11.365,11.144,11.211,14000000.0
2009-01-20 19:00:00,11.218,11.316,11.073,11.098,13850000.0
2009-01-20 19:30:00,11.088,11.32,11.088,11.237,13500000.0
2009-01-20 20:00:00,11.256,11.27,11.002,11.107,15450000.0
2009-01-20 20:30:00,11.142,11.216,10.963,11.083,13300000.0
2009-01-20 21:00:00,11.074,11.162,10.959,11.126,10950000.0
2009-01-20 21:30:00,11.06,11.19,10.973,11.119,11100000.0
2009-01-20 22:00:00,11.142,11.178,10.967,11.125,9500000.0
2009-01-20 22:30:00,11.141,11.212,10.988,11.047,11300000.0
2009-01-20 23:00:00,11.061,11.182,10.967,10.968,8700000.0
2009-01-20 23:30:00,11.054,11.179,10.971,11.109,9500000.0
2009-01-21 00:00:00,11.127,11.183,10.994,11.07,7700000.0
2009-01-21 00:30:00,11.019,11.196,10.988,11.143,4950000.0
2009-01-21 01:00:00,11.087,11.188,10.97,11.143,13400000.0
2009-01-21 01:30:00,11.154,11.196,10.961,11.111,9000000.0
2009-01-21 02:00:00,11.112,11.193,10.94,11.066,11350000.0
2009-01-21 02:30:00,11.003,11.156,10.938,11.046,10850000.0
2009-01-21 03:00:00,11.048,11.171,10.965,11.015,6600000.0
2009-01-21 03:30:00,11.062,11.153,10.986,11.073,8700000.0
2009-01-21 04:00:00,11.039,11.22,10.979,11.065,10050000.0
2009-01-21 04:30:00,11.124,11.213,10.984,11.19,10050000.0
2009-01-21 05:00:00,11.171,11.297,11.026,11.153,8800000.0
2009-01-21 05:30:00,11.181,11.249,11.024,11.077,8950000.0
2009-01-21 06:00:00,11.093,11.193,11.016,11.077,10450000.0
2009-01-21 06:30:00,11.149,11.265,11.003,11.084,14650000.0
2009-01-21 07:00:00,11.166,11.228,10.996,11.095,11600000.0
2009-01-21 07:30:00,11.165,11.26,11.004,11.164,11350000.0
2009-01-21 08:00:00,11.056,11.223,11.01,11.092,11300000.0
2009-01-21 08:30:00,11.077,11.23,11.003,11.123,12800000.0
2009-01-21 09:00:00,11.165,11.22,11.013,11.063,17950000.0
2009-01-21 09:30:00,11.065,11.198,10.959,11.094,12800000.0
2009-01-21 10:00:00,11.144,11.201,10.961,11.058,11800000.0
2009-01-21 10:30:00,11.136,11.305,11.005,11.212,13400000.0
2009-01-21 11:00:00,11.204,11.488,11.117,11.428,14000000.0
2009-01-21 11:30:00,11.34,11.503,11.267,11.336,14150000.0
2009-01-21 12:00:00,11.409,11.496,11.291,11.365,13250000.0
2009-01-21 12:30:00,11.38,11.469,11.206,11.316,12700000.0
2009-01-21 13:00:00,11.226,11.445,11.199,11.341,13450000.0
2009-01-21 13:30:00,11.337,11.423,11.188,11.324,13700000.0
2009-01-21 14:00:00,11.274,11.383,11.132,11.173,12950000.0
2009-01-21 14:30:00,11.158,11.326,11.108,11.294,13300000.0
2009-01-21 15:00:00,11.206,11.308,11.097,11.184,13300000.0
2009-01-21 15:30:00,11.251,11.382,11.112,11.292,13600000.0
2009-01-21 16:00:00,11.218,11.384,11.131,11.265,13250000.0
2009-01-21 16:30:00,11.258,11.416,11.18,11.299,13500000.0
2009-01-21 17:00:00,11.204,11.362,11.125,11.174,13650000.0
2009-01-21 17:30:00,11.246,11.288,10.994,10.997,14250000.0
2009-01-21 18:00:00,11.015,11.197,10.911,11.08,14400000.0
2009-01-21 18:30:00,11.132,11.208,11.005,11.101,14100000.0
2009-01-21 19:00:00,11.079,11.245,10.976,11.073,13350000.0
2009-01-21 19:30:00,11.056,11.259,11.056,11.255,13550000.0
2009-01-21 20:00:00,11.154,11.357,11.093,11.239,15350000.0
2009-01-21 20:30:00,11.284,11.347,11.076,11.203,12950000.0
2009-01-21 21:00:00,11.226,11.256,11.044,11.209,11450000.0
2009-01-21 21:30:00,11.161,11.286,11.074,11.207,12000000.0
2009-01-21 22:00:00,11.233,11.292,11.09,11.226,11750000.0
2009-01-21 22:30:00,11.235,11.289,11.107,11.153,10300000.0
2009-01-21 23:00:00,11.247,11.34,11.102,11.247,8550000.0
2009-01-21 23:30:00,11.167,11.346,11.123,11.275,6700000.0
2009-01-22 00:00:00,11.301,11.33,11.103,11.273,8100000.0
2009-01-22 00:30:00,11.159,11.321,11.128,11.189,4100000.0
2009-01-22 01:00:00,11.263,11.334,11.1,11.259,8250000.0
2009-01-22 01:30:00,11.291,11.351,11.119,11.246,10000000.0
2009-01-22 02:00:00,11.259,11.314,11.097,11.235,10350000.0
2009-01-22 02:30:00,11.163,11.331,11.111,11.226,10300000.0
2009-01-22 03:00:00,11.26,11.321,11.103,11.203,9250000.0
2009-01-22 03:30:00,11.274,11.297,11.101,11.272,7150000.0
2009-01-22 04:00:00,11.161,11.33,11.089,11.145,10750000.0
2009-01-22 04:30:00,11.238,11.303,11.08,11.255,10200000.0
2009-01-22 05:00:00,11.228,11.287,11.086,11.247,9900000.0
2009-01-22 05:30:00,11.213,11.291,11.039,11.208,8150000.0
2009-01-22 06:00:00,11.212,11.32,11.1,11.187,9300000.0
2009-01-22 06:30:00,11.226,11.335,11.126,11.191,11800000.0
2009-01-22 07:00:00,11.281,11.337,11.099,11.225,10600000.0
2009-01-22 07:30:00,11.275,11.334,11.108,11.247,10050000.0
2009-01-22 08:00:00,11.186,11.309,11.114,11.206,10900000.0
2009-01-22 08:30:00,11.214,11.358,11.119,11.253,11300000.0
2009-01-22 09:00:00,11.257,11.307,11.109,11.186,15900000.0
2009-01-22 09:30:00,11.208,11.335,11.137,11.244,14400000.0
2009-01-22 10:00:00,11.28,11.372,11.145,11.234,13300000.0
2009-01-22 10:30:00,11.322,11.433,11.201,11.279,13250000.0
2009-01-22 11:00:00,11.256,11.374,11.105,11.297,13800000.0
2009-01-22 11:30:00,11.221,11.386,11.137,11.137,14150000.0
2009-01-22 12:00:00,11.196,11.331,11.044,11.159,13250000.0
2009-01-22 12:30:00,11.167,11.292,11.061,11.166,12700000.0
2009-01-22 13:00:00,11.126,11.311,11.067,11.232,13450000.0
2009-01-22 13:30:00,11.247,11.298,11.072,11.252,13700000.0
2009-01-22 14:00:00,11.171,11.329,11.134,11.191,12600000.0
2009-01-22 14:30:00,11.183,11.345,11.098,11.241,13300000.0
2009-01-22 15:00:00,11.155,11.309,11.069,11.165,13200000.0
2009-01-22 15:30:00,11.255,11.339,11.124,11.293,13650000.0
2009-01-22 16:00:00,11.164,11.372,11.134,11.26,13350000.0
2009-01-22 16:30:00,11.261,11.434,11.175,11.291,13600000.0
2009-01-22 17:00:00,11.241,11.502,11.241,11.388,13800000.0
2009-01-22 17:30:00,11.435,11.474,11.252,11.292,14100000.0
2009-01-22 18:00:00,11.331,11.5,11.244,11.34,14500000.0
2009-01-22 18:30:00,11.449,11.463,11.228,11.285,14850000.0
2009-01-22 19:00:00,11.317,11.463,11.251,11.3,13750000.0
2009-01-22 19:30:00,11.326,11.487,11.257,11.366,13650000.0
2009-01-22 20:00:00,11.285,11.462,11.203,11.329,15450000.0
2009-01-22 20:30:00,11.373,11.403,11.217,11.379,12500000.0
2009-01-22 21:00:00,11.353,11.416,11.198,11.28,9450000.0
2009-01-22 21:30:00,11.304,11.444,11.206,11.317,8450000.0
2009-01-22 22:00:00,11.37,11.403,11.195,11.329,10500000.0
2009-01-22 22:30:00,11.378,11.445,11.227,11.267,10800000.0
2009-01-22 23:00:00,11.349,11.414,11.214,11.336,6450000.0
2009-01-22 23:30:00,11.348,11.416,11.222,11.374,7200000.0
2009-01-23 00:00:00,11.393,11.405,11.238,11.239,5200000.0
2009-01-23 00:30:00,11.228,11.393,11.208,11.389,3100000.0
2009-01-23 01:00:00,11.354,11.463,11.242,11.375,8300000.0
2009-01-23 01:30:00,11.403,11.46,11.187,11.351,7600000.0
2009-01-23 02:00:00,11.334,11.421,11.171,11.314,12300000.0
2009-01-23 02:30:00,11.225,11.36,11.171,11.267,10300000.0
2009-01-23 03:00:00,11.268,11.395,11.18,11.253,10200000.0
2009-01-23 03:30:00,11.259,11.371,11.19,11.352,6650000.0
2009-01-23 04:00:00,11.196,11.371,11.159,11.222,7650000.0
2009-01-23 04:30:00,11.282,11.369,11.182,11.295,9250000.0
2009-01-23 05:00:00,11.28,11.387,11.173,11.309,8650000.0
2009-01-23 05:30:00,11.297,11.358,11.151,11.242,10200000.0
2009-01-23 06:00:00,11.259,11.394,11.17,11.22,10450000.0
2009-01-23 06:30:00,11.335,11.406,11.203,11.264,13650000.0
2009-01-23 07:00:00,11.356,11.448,11.221,11.29,10550000.0
2009-01-23 07:30:00,11.343,11.41,11.211,11.373,9950000.0
2009-01-23 08:00:00,11.238,11.415,11.238,11.301,7600000.0
2009-01-23 08:30:00,11.261,11.388,11.219,11.323,7750000.0
2009-01-23 09:00:00,11.352,11.407,11.199,11.287,17550000.0
2009-01-23 09:30:00,11.269,11.384,11.144,11.256,15800000.0
2009-01-23 10:00:00,11.347,11.389,11.162,11.239,13400000.0
2009-01-23 10:30:00,11.313,11.416,11.174,11.284,13300000.0
2009-01-23 11:00:00,11.276,11.421,11.16,11.366,13650000.0
2009-01-23 11:30:00,11.282,11.481,11.204,11.306,14150000.0
2009-01-23 12:00:00,11.358,11.544,11.284,11.414,13250000.0
2009-01-23 12:30:00,11.428,11.577,11.35,11.433,12700000.0
2009-01-23 13:00:00,11.393,11.653,11.369,11.514,13450000.0
2009-01-23 13:30:00,11.515,11.601,11.38,11.519,13700000.0
2009-01-23 14:00:00,11.447,11.541,11.312,11.369,12950000.0
2009-01-23 14:30:00,11.377,11.586,11.334,11.486,13300000.0
2009-01-23 15:00:00,11.36,11.525,11.294,11.382,13450000.0
2009-01-23 15:30:00,11.467,11.581,11.327,11.515,13700000.0
2009-01-23 16:00:00,11.41,11.606,11.351,11.468,13100000.0
2009-01-23 16:30:00,11.47,11.584,11.254,11.325,13550000.0
2009-01-23 17:00:00,11.308,11.438,11.108,11.254,13450000.0
2009-01-23 17:30:00,11.304,11.449,11.189,11.311,14150000.0
2009-01-23 18:00:00,11.344,11.55,11.275,11.405,14450000.0
2009-01-23 18:30:00,11.406,11.884,11.364,11.771,14350000.0
2009-01-23 19:00:00,11.756,11.951,11.677,11.832,13700000.0
2009-01-23 19:30:00,11.846,12.088,11.763,11.904,13700000.0
2009-01-23 20:00:00,11.818,11.982,11.704,11.898,15600000.0
2009-01-23 20:30:00,11.936,11.936,11.75,11.879,13700000.0
2009-01-23 21:00:00,11.773,11.952,11.739,11.863,10550000.0
2009-01-23 21:30:00,11.822,11.928,11.674,11.81,10800000.0
2009-01-23 22:00:00,11.826,11.891,11.654,11.831,12100000.0
2009-01-23 22:30:00,11.842,11.948,11.703,11.813,11450000.0
2009-01-23 23:00:00,11.887,11.974,11.761,11.887,5650000.0
2009-01-23 23:30:00,11.894,11.981,11.78,11.92,7150000.0
2009-01-26 00:00:00,11.952,11.952,11.77,11.829,1700000.0
2009-01-26 00:30:00,11.789,11.941,11.758,11.865,4200000.0
2009-01-26 01:00:00,11.891,11.961,11.714,11.849,9300000.0
2009-01-26 01:30:00,11.859,11.953,11.681,11.91,9200000.0
2009-01-26 02:00:00,11.779,11.974,11.718,11.799,11000000.0
2009-01-26 02:30:00,11.823,11.883,11.675,11.736,7250000.0
2009-01-26 03:00:00,11.749,11.892,11.696,11.713,7350000.0
2009-01-26 03:30:00,11.862,11.88,11.693,11.753,8000000.0
2009-01-26 04:00:00,11.724,11.874,11.676,11.755,8000000.0
2009-01-26 04:30:00,11.811,11.9,11.693,11.811,6700000.0
2009-01-26 05:00:00,11.803,11.862,11.669,11.827,8450000.0
2009-01-26 05:30:00,11.817,11.909,11.678,11.778,5400000.0
2009-01-26 06:00:00,11.784,11.881,11.681,11.757,7450000.0
2009-01-26 06:30:00,11.816,11.918,11.721,11.743,8250000.0
2009-01-26 07:00:00,11.848,11.918,11.718,11.788,5250000.0
2009-01-26 07:30:00,11.85,11.891,11.715,11.856,6400000.0
2009-01-26 08:00:00,11.73,11.891,11.694,11.788,9350000.0
2009-01-26 08:30:00,11.788,11.92,11.691,11.841,10250000.0
2009-01-26 09:00:00,11.831,11.938,11.705,11.796,19900000.0
2009-01-26 09:30:00,11.817,11.944,11.745,11.864,13850000.0
2009-01-26 10:00:00,11.921,12.023,11.769,11.883,11850000.0
2009-01-26 10:30:00,11.935,12.049,11.761,11.881,13250000.0
2009-01-26 11:00:00,11.936,12.03,11.78,11.944,11550000.0
2009-01-26 11:30:00,11.834,11.98,11.771,11.778,12200000.0
2009-01-26 12:00:00,11.886,12.047,11.783,11.933,13250000.0
2009-01-26 12:30:00,11.92,12.114,11.86,11.959,12300000.0
2009-01-26 13:00:00,11.928,12.078,11.825,11.989,13600000.0
2009-01-26 13:30:00,11.972,12.12,11.865,12.091,13700000.0
2009-01-26 14:00:00,12.012,12.159,11.925,12.023,12600000.0
2009-01-26 14:30:00,12.013,12.151,11.919,12.134,13300000.0
2009-01-26 15:00:00,12.044,12.143,11.83,11.883,13150000.0
2009-01-26 15:30:00,12.004,12.053,11.815,11.992,13350000.0
2009-01-26 16:00:00,11.876,12.118,11.837,12.007,13050000.0
2009-01-26 16:30:00,11.995,12.24,11.904,12.034,13500000.0
2009-01-26 17:00:00,11.989,12.224,11.979,12.061,13550000.0
2009-01-26 17:30:00,12.138,12.18,11.913,11.99,14250000.0
2009-01-26 18:00:00,12.037,12.167,11.946,12.09,14500000.0
2009-01-26 18:30:00,12.048,12.213,11.982,12.046,14550000.0
2009-01-26 19:00:00,12.058,12.273,11.963,12.054,13900000.0
2009-01-26 19:30:00,12.08,12.261,11.989,12.187,13750000.0
2009-01-26 20:00:00,12.147,12.245,11.932,12.082,15600000.0
2009-01-26 20:30:00,12.115,12.128,11.926,12.086,12700000.0
2009-01-26 21:00:00,12.1,12.109,11.896,12.039,11150000.0
2009-01-26 21:30:00,11.997,12.107,11.91,12.041,11450000.0
2009-01-26 22:00:00,12.095,12.189,11.94,12.121,11900000.0
2009-01-26 22:30:00,12.108,12.135,11.888,11.934,11150000.0
2009-01-26 23:00:00,11.973,12.125,11.883,12.031,7950000.0
2009-01-26 23:30:00,12.054,12.119,11.926,12.033,7250000.0
2009-01-27 00:00:00,12.053,12.136,11.876,12.051,5300000.0
2009-01-27 00:30:00,11.889,12.059,11.839,12.039,4500000.0
2009-01-27 01:00:00,12.024,12.077,11.85,11.961,6950000.0
2009-01-27 01:30:00,12.011,12.104,11.872,12.01,6800000.0
2009-01-27 02:00:00,12.041,12.086,11.863,11.999,7850000.0
2009-01-27 02:30:00,11.923,12.047,11.851,11.941,6650000.0
2009-01-27 03:00:00,11.956,12.044,11.876,12.03,7050000.0
2009-01-27 03:30:00,11.985,12.04,11.853,12.011,8900000.0
2009-01-27 04:00:00,11.895,12.072,11.842,11.912,9850000.0
2009-01-27 04:30:00,12.001,12.051,11.851,12.012,7300000.0
2009-01-27 05:00:00,11.969,12.098,11.866,12.034,9950000.0
2009-01-27 05:30:00,12.002,12.099,11.855,11.942,8350000.0
2009-01-27 06:00:00,11.993,12.116,11.888,11.947,9650000.0
2009-01-27 06:30:00,11.997,12.084,11.855,11.954,13800000.0
2009-01-27 07:00:00,12.038,12.161,11.918,12.058,9350000.0
2009-01-27 07:30:00,12.065,12.198,11.942,12.131,12250000.0
2009-01-27 08:00:00,11.954,12.168,11.954,12.022,10000000.0
2009-01-27 08:30:00,11.971,12.137,11.928,12.021,9050000.0
2009-01-27 09:00:00,12.088,12.144,11.936,12.024,16550000.0
2009-01-27 09:30:00,12.033,12.133,11.906,11.992,13400000.0
2009-01-27 10:00:00,12.068,12.125,11.84,11.982,13150000.0
2009-01-27 10:30:00,12.084,12.124,11.83,11.874,13250000.0
2009-01-27 11:00:00,11.878,12.08,11.776,11.986,14000000.0
2009-01-27 11:30:00,11.881,11.999,11.795,11.802,14150000.0
2009-01-27 12:00:00,11.869,11.998,11.751,11.912,13250000.0
2009-01-27 12:30:00,11.873,12.04,11.809,11.927,12250000.0
2009-01-27 13:00:00,11.876,12.063,11.85,11.939,13450000.0
2009-01-27 13:30:00,11.951,11.979,11.761,11.884,13700000.0
2009-01-27 14:00:00,11.828,11.95,11.746,11.766,12950000.0
2009-01-27 14:30:00,11.749,11.94,11.716,11.935,13300000.0
2009-01-27 15:00:00,11.826,12.031,11.786,11.925,13350000.0
2009-01-27 15:30:00,12.007,12.072,11.827,12.028,13650000.0
2009-01-27 16:00:00,11.925,12.052,11.813,11.856,13150000.0
2009-01-27 16:30:00,11.869,12.046,11.827,11.899,13350000.0
2009-01-27 17:00:00,11.829,12.067,11.803,11.943,13600000.0
2009-01-27 17:30:00,11.995,12.098,11.86,11.943,14350000.0
2009-01-27 18:00:00,11.981,12.159,11.887,12.062,14300000.0
2009-01-27 18:30:00,12.156,12.19,11.979,12.055,14350000.0
2009-01-27 19:00:00,12.077,12.184,11.947,11.965,13600000.0
2009-01-27 19:30:00,11.977,12.178,11.932,12.117,13550000.0
2009-01-27 20:00:00,12.005,12.175,11.942,12.086,15500000.0
2009-01-27 20:30:00,12.121,12.204,11.888,12.014,11550000.0
2009-01-27 21:00:00,11.942,12.044,11.818,11.958,10750000.0
2009-01-27 21:30:00,11.904,12.022,11.81,11.922,12850000.0
2009-01-27 22:00:00,11.979,12.047,11.828,11.972,9350000.0
2009-01-27 22:30:00,11.976,11.997,11.78,11.913,12400000.0
2009-01-27 23:00:00,11.842,12.057,11.796,11.974,8900000.0
2009-01-27 23:30:00,11.984,12.091,11.841,11.963,8550000.0
2009-01-28 00:00:00,12.08,12.118,11.904,12.068,7150000.0
2009-01-28 00:30:00,11.919,12.081,11.888,11.916,4950000.0
2009-01-28 01:00:00,12.043,12.154,11.901,12.064,7900000.0
2009-01-28 01:30:00,12.097,12.168,11.911,12.031,9250000.0
2009-01-28 02:00:00,12.03,12.141,11.908,11.992,11100000.0
2009-01-28 02:30:00,12.113,12.167,11.921,12.001,10400000.0
2009-01-28 03:00:00,12.058,12.14,11.917,12.021,7950000.0
2009-01-28 03:30:00,12.03,12.15,11.914,12.09,8200000.0
2009-01-28 04:00:00,11.966,12.121,11.902,11.942,12650000.0
2009-01-28 04:30:00,12.0,12.12,11.9,12.048,9400000.0
2009-01-28 05:00:00,12.011,12.083,11.824,11.953,9250000.0
2009-01-28 05:30:00,11.954,12.08,11.853,11.88,9150000.0
2009-01-28 06:00:00,11.939,12.056,11.866,11.927,10250000.0
2009-01-28 06:30:00,11.996,12.163,11.897,11.975,13250000.0
2009-01-28 07:00:00,12.046,12.119,11.884,12.011,9700000.0
2009-01-28 07:30:00,12.02,12.073,11.858,12.04,11950000.0
2009-01-28 08:00:00,11.914,12.061,11.896,11.962,9950000.0
2009-01-28 08:30:00,11.921,12.106,11.828,11.983,12550000.0
2009-01-28 09:00:00,11.987,12.059,11.832,11.913,19000000.0
2009-01-28 09:30:00,11.913,12.068,11.818,11.96,15950000.0
2009-01-28 10:00:00,12.022,12.092,11.84,11.997,13450000.0
2009-01-28 10:30:00,12.066,12.158,11.93,11.995,13250000.0
2009-01-28 11:00:00,11.981,12.1,11.85,12.004,13800000.0
2009-01-28 11:30:00,11.924,12.008,11.796,11.796,14150000.0
2009-01-28 12:00:00,11.858,12.069,11.811,11.961,13250000.0
2009-01-28 12:30:00,11.953,12.111,11.855,11.912,12700000.0
2009-01-28 13:00:00,11.886,12.088,11.815,11.986,13450000.0
2009-01-28 13:30:00,11.992,12.045,11.826,11.966,13700000.0
2009-01-28 14:00:00,11.906,12.017,11.762,11.769,12950000.0
2009-01-28 14:30:00,11.745,11.983,11.672,11.881,13300000.0
2009-01-28 15:00:00,11.786,12.028,11.746,11.95,13350000.0
2009-01-28 15:30:00,12.052,12.056,11.86,12.036,13150000.0
2009-01-28 16:00:00,11.93,12.086,11.845,11.945,13400000.0
2009-01-28 16:30:00,11.944,12.113,11.868,11.977,13550000.0
2009-01-28 17:00:00,11.904,12.07,11.869,11.964,13650000.0
2009-01-28 17:30:00,12.02,12.136,11.9,11.999,14200000.0
2009-01-28 18:00:00,12.02,12.136,11.842,11.912,14550000.0
2009-01-28 18:30:00,11.876,12.017,11.794,11.88,14700000.0
2009-01-28 19:00:00,11.898,12.041,11.812,11.853,13750000.0
2009-01-28 19:30:00,11.855,12.021,11.83,11.968,13750000.0
2009-01-28 20:00:00,12.0,12.037,11.816,11.948,15700000.0
2009-01-28 20:30:00,11.976,12.021,11.812,11.989,13750000.0
2009-01-28 21:00:00,12.0,12.068,11.765,11.947,11650000.0
2009-01-28 21:30:00,11.892,12.013,11.781,11.919,13300000.0
2009-01-28 22:00:00,11.98,12.016,11.769,11.957,11200000.0
2009-01-28 22:30:00,11.957,12.024,11.796,11.892,12150000.0
2009-01-28 23:00:00,11.938,12.021,11.805,11.897,5300000.0
2009-01-28 23:30:00,11.813,12.022,11.813,11.871,7550000.0
2009-01-29 00:00:00,11.968,11.968,11.779,11.834,4600000.0
2009-01-29 00:30:00,11.809,11.96,11.778,11.914,3400000.0
2009-01-29 01:00:00,11.897,11.996,11.752,11.867,5900000.0
2009-01-29 01:30:00,11.951,11.955,11.765,11.896,7200000.0
2009-01-29 02:00:00,11.907,11.991,11.734,11.871,8450000.0
2009-01-29 02:30:00,11.885,11.915,11.732,11.787,8100000.0
2009-01-29 03:00:00,11.821,11.927,11.711,11.799,6400000.0
2009-01-29 03:30:00,11.871,11.929,11.729,11.8,5850000.0
2009-01-29 04:00:00,11.776,11.926,11.697,11.79,7050000.0
2009-01-29 04:30:00,11.833,11.896,11.727,11.738,6150000.0
2009-01-29 05:00:00,11.846,11.907,11.738,11.857,8500000.0
2009-01-29 05:30:00,11.833,11.897,11.715,11.762,5100000.0
2009-01-29 06:00:00,11.794,11.886,11.693,11.787,7950000.0
2009-01-29 06:30:00,11.845,11.95,11.732,11.77,13250000.0
2009-01-29 07:00:00,11.881,11.937,11.735,11.836,11300000.0
2009-01-29 07:30:00,11.873,11.964,11.71,11.802,10400000.0
2009-01-29 08:00:00,11.774,11.931,11.722,11.809,10700000.0
2009-01-29 08:30:00,11.794,11.939,11.731,11.874,12000000.0
2009-01-29 09:00:00,11.875,11.92,11.719,11.811,18200000.0
2009-01-29 09:30:00,11.834,11.968,11.719,11.84,15900000.0
2009-01-29 10:00:00,11.89,11.932,11.574,11.645,13350000.0
2009-01-29 10:30:00,11.683,11.767,11.553,11.653,13500000.0
2009-01-29 11:00:00,11.643,11.762,11.527,11.734,13650000.0
2009-01-29 11:30:00,11.632,11.726,11.496,11.551,14150000.0
2009-01-29 12:00:00,11.572,11.786,11.551,11.646,13250000.0
2009-01-29 12:30:00,11.613,11.75,11.533,11.607,12700000.0
2009-01-29 13:00:00,11.568,11.782,11.54,11.714,13450000.0
2009-01-29 13:30:00,11.739,11.804,11.579,11.735,13700000.0
2009-01-29 14:00:00,11.682,11.78,11.511,11.601,12550000.0
2009-01-29 14:30:00,11.603,11.766,11.558,11.766,13300000.0
2009-01-29 15:00:00,11.651,11.886,11.557,11.804,13500000.0
2009-01-29 15:30:00,11.872,11.943,11.683,11.871,13500000.0
2009-01-29 16:00:00,11.759,11.88,11.67,11.724,13150000.0
2009-01-29 16:30:00,11.705,11.927,11.649,11.771,13650000.0
2009-01-29 17:00:00,11.732,11.981,11.718,11.848,13700000.0
2009-01-29 17:30:00,11.915,12.053,11.807,11.914,14200000.0
2009-01-29 18:00:00,11.939,12.121,11.824,12.011,14350000.0
2009-01-29 18:30:00,11.994,12.096,11.888,11.993,14600000.0
2009-01-29 19:00:00,11.958,12.106,11.877,11.908,13850000.0
2009-01-29 19:30:00,11.928,12.154,11.863,12.14,13750000.0
2009-01-29 20:00:00,12.044,12.254,11.994,12.093,15350000.0
2009-01-29 20:30:00,12.138,12.185,11.948,12.123,12550000.0
2009-01-29 21:00:00,12.006,12.216,11.999,12.152,11600000.0
2009-01-29 21:30:00,12.084,12.199,11.976,12.131,9900000.0
2009-01-29 22:00:00,12.138,12.222,12.021,12.203,10700000.0
2009-01-29 22:30:00,12.166,12.383,12.051,12.361,14800000.0
2009-01-29 23:00:00,12.302,12.373,12.104,12.279,9950000.0
2009-01-29 23:30:00,12.208,12.38,12.16,12.306,8550000.0
2009-01-30 00:00:00,12.323,12.351,12.178,12.272,5400000.0
2009-01-30 00:30:00,12.214,12.36,12.158,12.232,4150000.0
2009-01-30 01:00:00,12.322,12.379,12.148,12.294,12000000.0
2009-01-30 01:30:00,12.299,12.344,12.13,12.265,9950000.0
2009-01-30 02:00:00,12.28,12.341,12.057,12.233,11050000.0
2009-01-30 02:30:00,12.234,12.298,12.093,12.238,7900000.0
2009-01-30 03:00:00,12.234,12.307,12.104,12.184,6950000.0
2009-01-30 03:30:00,12.194,12.321,12.08,12.187,6800000.0
2009-01-30 04:00:00,12.187,12.322,12.108,12.186,4950000.0
2009-01-30 04:30:00,12.241,12.299,12.128,12.268,10150000.0
2009-01-30 05:00:00,12.228,12.311,12.096,12.148,6600000.0
2009-01-30 05:30:00,12.193,12.346,12.066,12.139,7800000.0
2009-01-30 06:00:00,12.154,12.306,12.066,12.167,8850000.0
2009-01-30 06:30:00,12.193,12.303,12.065,12.132,13550000.0
2009-01-30 07:00:00,12.236,12.299,12.054,12.133,11750000.0
2009-01-30 07:30:00,12.247,12.295,12.1,12.228,11900000.0
2009-01-30 08:00:00,12.1,12.296,12.1,12.202,11000000.0
2009-01-30 08:30:00,12.131,12.326,12.11,12.235,10450000.0
2009-01-30 09:00:00,12.232,12.302,12.102,12.154,19850000.0
2009-01-30 09:30:00,12.128,12.283,12.073,12.204,15950000.0
2009-01-30 10:00:00,12.249,12.424,12.123,12.34,13350000.0
2009-01-30 10:30:00,12.425,12.58,12.324,12.375,13250000.0
2009-01-30 11:00:00,12.392,12.555,12.303,12.555,13800000.0
2009-01-30 11:30:00,12.45,12.558,12.311,12.311,14150000.0
2009-01-30 12:00:00,12.401,12.517,12.274,12.358,13250000.0
2009-01-30 12:30:00,12.381,12.556,12.284,12.384,12700000.0
2009-01-30 13:00:00,12.342,12.559,12.307,12.481,13450000.0
2009-01-30 13:30:00,12.49,12.592,12.339,12.474,13700000.0
2009-01-30 14:00:00,12.383,12.486,12.244,12.383,12950000.0
2009-01-30 14:30:00,12.361,12.526,12.31,12.469,13300000.0
2009-01-30 15:00:00,12.367,12.524,12.284,12.362,13400000.0
2009-01-30 15:30:00,12.436,12.613,12.287,12.475,13450000.0
2009-01-30 16:00:00,12.359,12.524,12.279,12.362,13300000.0
2009-01-30 16:30:00,12.357,12.569,12.31,12.404,13650000.0
2009-01-30 17:00:00,12.326,12.494,12.177,12.307,13800000.0
2009-01-30 17:30:00,12.344,12.526,12.208,12.425,14200000.0
2009-01-30 18:00:00,12.443,12.585,12.354,12.412,14500000.0
2009-01-30 18:30:00,12.397,12.596,12.343,12.501,14350000.0
2009-01-30 19:00:00,12.493,12.638,12.321,12.392,13800000.0
2009-01-30 19:30:00,12.381,12.591,12.341,12.524,13750000.0
2009-01-30 20:00:00,12.468,12.617,12.379,12.54,15350000.0
2009-01-30 20:30:00,12.578,12.611,12.42,12.562,13350000.0
2009-01-30 21:00:00,12.523,12.593,12.36,12.504,9700000.0
2009-01-30 21:30:00,12.445,12.614,12.387,12.53,12950000.0
2009-01-30 22:00:00,12.557,12.679,12.404,12.602,13200000.0
2009-01-30 22:30:00,12.629,12.675,12.467,12.522,11500000.0
2009-01-30 23:00:00,12.516,12.676,12.461,12.5,9300000.0
2009-01-30 23:30:00,12.574,12.648,12.505,12.593,5550000.0
2009-02-02 00:00:00,12.623,12.626,12.468,12.553,3400000.0
2009-02-02 00:30:00,12.499,12.64,12.446,12.446,3400000.0
2009-02-02 01:00:00,12.609,12.67,12.46,12.571,7950000.0
2009-02-02 01:30:00,12.581,12.646,12.43,12.561,8950000.0
2009-02-02 02:00:00,12.564,12.677,12.43,12.596,9750000.0
2009-02-02 02:30:00,12.573,12.631,12.403,12.579,6650000.0
2009-02-02 03:00:00,12.466,12.624,12.388,12.419,8150000.0
2009-02-02 03:30:00,12.482,12.587,12.328,12.476,9300000.0
2009-02-02 04:00:00,12.441,12.5,12.298,12.378,7600000.0
2009-02-02 04:30:00,12.414,12.535,12.27,12.348,5600000.0
2009-02-02 05:00:00,12.3,12.483,12.256,12.446,10700000.0
2009-02-02 05:30:00,12.424,12.454,12.238,12.37,11100000.0
2009-02-02 06:00:00,12.333,12.451,12.215,12.346,11500000.0
2009-02-02 06:30:00,12.361,12.425,12.208,12.39,9200000.0
2009-02-02 07:00:00,12.362,12.414,12.229,12.403,10650000.0
2009-02-02 07:30:00,12.351,12.481,12.229,12.421,15100000.0
2009-02-02 08:00:00,12.388,12.446,12.195,12.195,13200000.0
2009-02-02 08:30:00,12.186,12.386,12.154,12.238,13450000.0
2009-02-02 09:00:00,12.266,12.387,12.177,12.38,14500000.0
2009-02-02 09:30:00,12.271,12.444,12.208,12.314,13550000.0
2009-02-02 10:00:00,12.265,12.432,12.214,12.387,14200000.0
2009-02-02 10:30:00,12.315,12.419,12.191,12.191,13800000.0
2009-02-02 11:00:00,12.249,12.435,12.161,12.285,13100000.0
2009-02-02 11:30:00,12.265,12.418,12.218,12.249,12350000.0
2009-02-02 12:00:00,12.381,12.429,12.234,12.403,11850000.0
2009-02-02 12:30:00,12.323,12.436,12.244,12.28,12950000.0
2009-02-02 13:00:00,12.398,12.464,12.215,12.27,13300000.0
2009-02-02 13:30:00,12.269,12.448,12.182,12.329,12950000.0
2009-02-02 14:00:00,12.391,12.431,12.19,12.313,13700000.0
2009-02-02 14:30:00,12.283,12.374,12.067,12.128,13450000.0
2009-02-02 15:00:00,12.174,12.357,12.128,12.271,12700000.0
2009-02-02 15:30:00,12.277,12.41,12.185,12.317,13250000.0
2009-02-02 16:00:00,12.265,12.415,12.174,12.288,14150000.0
2009-02-02 16:30:00,12.371,12.518,12.212,12.421,13800000.0
2009-02-02 17:00:00,12.429,12.596,12.301,12.518,13250000.0
2009-02-02 17:30:00,12.42,12.578,12.302,12.485,13150000.0
2009-02-02 18:00:00,12.422,12.589,12.35,12.43,15800000.0
2009-02-02 18:30:00,12.472,12.566,12.353,12.468,20250000.0
2009-02-02 19:00:00,12.498,12.552,12.328,12.413,12550000.0
2009-02-02 19:30:00,12.447,12.551,12.299,12.362,11600000.0
2009-02-02 20:00:00,12.434,12.507,12.278,12.372,12250000.0
2009-02-02 20:30:00,12.294,12.438,12.21,12.37,11600000.0
2009-02-02 21:00:00,12.264,12.457,12.201,12.343,13050000.0
2009-02-02 21:30:00,12.297,12.453,12.212,12.33,10750000.0
2009-02-02 22:00:00,12.3,12.47,12.262,12.372,10300000.0
2009-02-02 22:30:00,12.421,12.444,12.182,12.313,9400000.0
2009-02-02 23:00:00,12.32,12.403,12.168,12.26,10950000.0
2009-02-02 23:30:00,12.217,12.457,12.182,12.286,12250000.0
2009-02-03 00:00:00,12.335,12.447,12.254,12.398,6550000.0
2009-02-03 00:30:00,12.324,12.452,12.218,12.389,5250000.0
2009-02-03 01:00:00,12.31,12.425,12.203,12.258,9050000.0
2009-02-03 01:30:00,12.279,12.385,12.152,12.339,11650000.0
2009-02-03 02:00:00,12.318,12.367,12.141,12.335,10300000.0
2009-02-03 02:30:00,12.223,12.354,12.141,12.298,10900000.0
2009-02-03 03:00:00,12.273,12.393,12.138,12.213,11850000.0
2009-02-03 03:30:00,12.196,12.323,12.133,12.303,8500000.0
2009-02-03 04:00:00,12.293,12.336,12.12,12.279,8150000.0
2009-02-03 04:30:00,12.282,12.394,12.163,12.234,9050000.0
2009-02-03 05:00:00,12.218,12.348,12.179,12.266,6800000.0
2009-02-03 05:30:00,12.276,12.333,12.115,12.291,11700000.0
2009-02-03 06:00:00,12.253,12.349,12.111,12.22,11950000.0
2009-02-03 06:30:00,12.312,12.402,12.187,12.326,10550000.0
2009-02-03 07:00:00,12.334,12.386,12.19,12.342,11700000.0
2009-02-03 07:30:00,12.305,12.391,12.169,12.302,12550000.0
2009-02-03 08:00:00,12.295,12.375,12.153,12.207,12350000.0
2009-02-03 08:30:00,12.185,12.354,12.169,12.249,6750000.0
2009-02-03 09:00:00,12.256,12.396,12.155,12.313,13350000.0
2009-02-03 09:30:00,12.264,12.376,12.111,12.194,14200000.0
2009-02-03 10:00:00,12.18,12.317,12.109,12.261,14350000.0
2009-02-03 10:30:00,12.221,12.356,12.15,12.195,12900000.0
2009-02-03 11:00:00,12.252,12.388,12.156,12.227,13500000.0
2009-02-03 11:30:00,12.207,12.448,12.195,12.265,12850000.0
2009-02-03 12:00:00,12.356,12.389,12.144,12.334,13000000.0
2009-02-03 12:30:00,12.247,12.398,12.173,12.261,12750000.0
2009-02-03 13:00:00,12.339,12.387,12.179,12.225,13300000.0
2009-02-03 13:30:00,12.223,12.383,12.166,12.254,11200000.0
2009-02-03 14:00:00,12.314,12.417,12.155,12.314,13700000.0
2009-02-03 14:30:00,12.301,12.365,12.125,12.183,13450000.0
2009-02-03 15:00:00,12.253,12.494,12.18,12.378,12700000.0
2009-02-03 15:30:00,12.357,12.465,12.22,12.306,13250000.0
2009-02-03 16:00:00,12.243,12.419,12.122,12.191,14250000.0
2009-02-03 16:30:00,12.269,12.364,12.108,12.179,13900000.0
2009-02-03 17:00:00,12.17,12.401,12.076,12.354,13450000.0
2009-02-03 17:30:00,12.248,12.367,12.126,12.266,13400000.0
2009-02-03 18:00:00,12.2,12.41,12.12,12.285,15550000.0
2009-02-03 18:30:00,12.284,12.371,12.031,12.187,20100000.0
2009-02-03 19:00:00,12.159,12.289,12.044,12.12,13050000.0
2009-02-03 19:30:00,12.181,12.285,12.09,12.125,12200000.0
2009-02-03 20:00:00,12.229,12.333,12.084,12.236,12700000.0
2009-02-03 20:30:00,12.182,12.342,12.103,12.287,12100000.0
2009-02-03 21:00:00,12.225,12.385,12.16,12.292,14050000.0
2009-02-03 21:30:00,12.238,12.403,12.167,12.286,12350000.0
2009-02-03 22:00:00,12.257,12.444,12.194,12.39,10600000.0
2009-02-03 22:30:00,12.405,12.45,12.239,12.393,11800000.0
2009-02-03 23:00:00,12.399,12.479,12.252,12.376,11450000.0
2009-02-03 23:30:00,12.265,12.476,12.226,12.297,8100000.0
2009-02-04 00:00:00,12.347,12.454,12.243,12.436,6500000.0
2009-02-04 00:30:00,12.323,12.46,12.245,12.302,4400000.0
2009-02-04 01:00:00,12.378,12.433,12.223,12.418,9200000.0
2009-02-04 01:30:00,12.359,12.496,12.221,12.371,8150000.0
2009-02-04 02:00:00,12.41,12.424,12.198,12.258,10350000.0
2009-02-04 02:30:00,12.334,12.398,12.178,12.326,8450000.0
2009-02-04 03:00:00,12.301,12.417,12.217,12.257,6900000.0
2009-02-04 03:30:00,12.317,12.409,12.189,12.371,10700000.0
2009-02-04 04:00:00,12.348,12.394,12.211,12.28,6800000.0
2009-02-04 04:30:00,12.304,12.394,12.2,12.311,7000000.0
2009-02-04 05:00:00,12.228,12.401,12.176,12.368,6850000.0
2009-02-04 05:30:00,12.323,12.4,12.154,12.38,10350000.0
2009-02-04 06:00:00,12.344,12.422,12.22,12.307,9850000.0
2009-02-04 06:30:00,12.347,12.397,12.152,12.301,12200000.0
2009-02-04 07:00:00,12.311,12.393,12.166,12.262,8550000.0
2009-02-04 07:30:00,12.312,12.422,12.203,12.372,13100000.0
2009-02-04 08:00:00,12.339,12.408,12.169,12.248,13500000.0
2009-02-04 08:30:00,12.221,12.397,12.187,12.288,12800000.0
2009-02-04 09:00:00,12.277,12.375,12.179,12.327,13650000.0
2009-02-04 09:30:00,12.248,12.402,12.183,12.283,12650000.0
2009-02-04 10:00:00,12.247,12.373,12.164,12.307,12900000.0
2009-02-04 10:30:00,12.231,12.368,12.167,12.228,11550000.0
2009-02-04 11:00:00,12.255,12.375,12.146,12.209,13000000.0
2009-02-04 11:30:00,12.222,12.437,12.202,12.292,13200000.0
2009-02-04 12:00:00,12.372,12.463,12.249,12.431,13750000.0
2009-02-04 12:30:00,12.314,12.432,12.222,12.294,12150000.0
2009-02-04 13:00:00,12.369,12.428,12.212,12.417,12100000.0
2009-02-04 13:30:00,12.288,12.444,12.219,12.335,12950000.0
2009-02-04 14:00:00,12.372,12.421,12.232,12.369,13700000.0
2009-02-04 14:30:00,12.343,12.43,12.192,12.244,13250000.0
2009-02-04 15:00:00,12.266,12.424,12.175,12.337,12700000.0
2009-02-04 15:30:00,12.328,12.46,12.23,12.335,13300000.0
2009-02-04 16:00:00,12.259,12.502,12.259,12.385,14150000.0
2009-02-04 16:30:00,12.489,12.62,12.33,12.443,13950000.0
2009-02-04 17:00:00,12.462,12.584,12.375,12.527,13500000.0
2009-02-04 17:30:00,12.446,12.547,12.326,12.485,13700000.0
2009-02-04 18:00:00,12.424,12.583,12.348,12.429,15800000.0
2009-02-04 18:30:00,12.409,12.526,12.328,12.479,20150000.0
2009-02-04 19:00:00,12.467,12.574,12.359,12.438,13150000.0
2009-02-04 19:30:00,12.454,12.546,12.288,12.288,12100000.0
2009-02-04 20:00:00,12.434,12.5,12.29,12.41,12550000.0
2009-02-04 20:30:00,12.364,12.503,12.296,12.444,11700000.0
2009-02-04 21:00:00,12.333,12.516,12.288,12.356,11900000.0
2009-02-04 21:30:00,12.384,12.533,12.314,12.473,10250000.0
2009-02-04 22:00:00,12.374,12.567,12.341,12.46,11300000.0
2009-02-04 22:30:00,12.534,12.554,12.35,12.472,12650000.0
2009-02-04 23:00:00,12.478,12.531,12.335,12.446,12650000.0
2009-02-04 23:30:00,12.362,12.54,12.317,12.393,10800000.0
2009-02-05 00:00:00,12.435,12.522,12.329,12.496,7000000.0
2009-02-05 00:30:00,12.393,12.514,12.31,12.467,3100000.0
2009-02-05 01:00:00,12.435,12.557,12.322,12.505,8500000.0
2009-02-05 01:30:00,12.439,12.512,12.306,12.468,7750000.0
2009-02-05 02:00:00,12.471,12.524,12.32,12.36,7900000.0
2009-02-05 02:30:00,12.452,12.49,12.197,12.305,9050000.0
2009-02-05 03:00:00,12.346,12.392,12.152,12.257,11250000.0
2009-02-05 03:30:00,12.337,12.489,12.274,12.423,9900000.0
2009-02-05 04:00:00,12.394,12.461,12.251,12.382,10350000.0
2009-02-05 04:30:00,12.334,12.42,12.24,12.39,3800000.0
2009-02-05 05:00:00,12.278,12.433,12.238,12.271,8250000.0
2009-02-05 05:30:00,12.401,12.456,12.229,12.427,7850000.0
2009-02-05 06:00:00,12.375,12.476,12.266,12.437,9500000.0
2009-02-05 06:30:00,12.442,12.505,12.278,12.421,9050000.0
2009-02-05 07:00:00,12.398,12.456,12.251,12.445,7900000.0
2009-02-05 07:30:00,12.391,12.499,12.281,12.482,14600000.0
2009-02-05 08:00:00,12.465,12.551,12.311,12.375,13500000.0
2009-02-05 08:30:00,12.354,12.527,12.316,12.399,11500000.0
2009-02-05 09:00:00,12.402,12.523,12.302,12.456,12600000.0
2009-02-05 09:30:00,12.38,12.522,12.289,12.385,13450000.0
2009-02-05 10:00:00,12.371,12.514,12.312,12.467,14350000.0
2009-02-05 10:30:00,12.409,12.599,12.334,12.417,13800000.0
2009-02-05 11:00:00,12.472,12.622,12.41,12.419,13500000.0
2009-02-05 11:30:00,12.452,12.623,12.411,12.443,12700000.0
2009-02-05 12:00:00,12.559,12.77,12.376,12.741,13750000.0
2009-02-05 12:30:00,12.631,12.785,12.576,12.605,13200000.0
2009-02-05 13:00:00,12.731,12.874,12.551,12.733,13300000.0
2009-02-05 13:30:00,12.727,12.811,12.593,12.69,12950000.0
2009-02-05 14:00:00,12.751,12.863,12.635,12.799,13700000.0
2009-02-05 14:30:00,12.762,12.873,12.621,12.659,13250000.0
2009-02-05 15:00:00,12.712,12.873,12.622,12.746,12700000.0
2009-02-05 15:30:00,12.752,12.894,12.652,12.758,13000000.0
2009-02-05 16:00:00,12.704,12.872,12.65,12.77,14200000.0
2009-02-05 16:30:00,12.834,12.866,12.617,12.694,14000000.0
2009-02-05 17:00:00,12.708,12.866,12.607,12.809,13250000.0
2009-02-05 17:30:00,12.693,12.822,12.574,12.758,13650000.0
2009-02-05 18:00:00,12.711,12.848,12.603,12.755,15600000.0
2009-02-05 18:30:00,12.736,12.833,12.615,12.767,20200000.0
2009-02-05 19:00:00,12.746,12.801,12.561,12.619,13200000.0
2009-02-05 19:30:00,12.678,12.76,12.565,12.656,11900000.0
2009-02-05 20:00:00,12.763,12.789,12.549,12.736,12500000.0
2009-02-05 20:30:00,12.719,12.834,12.62,12.737,11150000.0
2009-02-05 21:00:00,12.715,12.919,12.662,12.82,13950000.0
2009-02-05 21:30:00,12.763,12.92,12.689,12.802,12000000.0
2009-02-05 22:00:00,12.751,12.917,12.71,12.817,9350000.0
2009-02-05 22:30:00,12.827,12.907,12.696,12.828,7600000.0
2009-02-05 23:00:00,12.825,12.906,12.653,12.716,8700000.0
2009-02-05 23:30:00,12.705,12.892,12.65,12.705,9300000.0
2009-02-06 00:00:00,12.755,12.908,12.681,12.785,8150000.0
2009-02-06 00:30:00,12.785,12.883,12.678,12.815,4250000.0
2009-02-06 01:00:00,12.777,12.864,12.67,12.814,8300000.0
2009-02-06 01:30:00,12.775,12.831,12.59,12.697,10500000.0
2009-02-06 02:00:00,12.78,12.816,12.598,12.68,8800000.0
2009-02-06 02:30:00,12.666,12.831,12.603,12.734,7000000.0
2009-02-06 03:00:00,12.719,12.848,12.616,12.778,7400000.0
2009-02-06 03:30:00,12.639,12.832,12.639,12.792,6300000.0
2009-02-06 04:00:00,12.812,12.836,12.637,12.772,8150000.0
2009-02-06 04:30:00,12.778,12.842,12.636,12.659,7550000.0
2009-02-06 05:00:00,12.638,12.856,12.613,12.678,7700000.0
2009-02-06 05:30:00,12.785,12.832,12.616,12.789,10900000.0
2009-02-06 06:00:00,12.735,12.84,12.613,12.734,7600000.0
2009-02-06 06:30:00,12.766,12.853,12.645,12.786,10100000.0
2009-02-06 07:00:00,12.783,12.89,12.658,12.87,12350000.0
2009-02-06 07:30:00,12.823,12.892,12.662,12.851,15450000.0
2009-02-06 08:00:00,12.827,12.896,12.68,12.747,11100000.0
2009-02-06 08:30:00,12.739,12.9,12.679,12.788,12800000.0
2009-02-06 09:00:00,12.776,12.92,12.694,12.848,14650000.0
2009-02-06 09:30:00,12.793,12.895,12.686,12.765,13750000.0
2009-02-06 10:00:00,12.733,12.9,12.652,12.775,13150000.0
2009-02-06 10:30:00,12.744,12.854,12.624,12.664,13450000.0
2009-02-06 11:00:00,12.742,12.898,12.626,12.707,13500000.0
2009-02-06 11:30:00,12.731,12.874,12.647,12.69,12700000.0
2009-02-06 12:00:00,12.781,12.857,12.645,12.815,13150000.0
2009-02-06 12:30:00,12.763,12.869,12.656,12.706,12700000.0
2009-02-06 13:00:00,12.83,12.854,12.658,12.813,10900000.0
2009-02-06 13:30:00,12.688,12.903,12.614,12.776,12950000.0
2009-02-06 14:00:00,12.849,13.007,12.709,12.957,13700000.0
2009-02-06 14:30:00,12.928,13.028,12.772,12.775,13300000.0
2009-02-06 15:00:00,12.884,13.014,12.798,12.874,12700000.0
2009-02-06 15:30:00,12.882,13.073,12.779,12.86,13250000.0
2009-02-06 16:00:00,12.803,12.969,12.732,12.828,14000000.0
2009-02-06 16:30:00,12.921,13.061,12.793,12.881,13950000.0
2009-02-06 17:00:00,12.922,13.053,12.782,12.962,13350000.0
2009-02-06 17:30:00,12.879,12.991,12.757,12.962,13300000.0
2009-02-06 18:00:00,12.925,13.041,12.823,12.901,15900000.0
2009-02-06 18:30:00,12.914,13.073,12.797,12.992,20000000.0
2009-02-06 19:00:00,12.98,13.121,12.822,12.952,12850000.0
2009-02-06 19:30:00,12.972,13.138,12.877,12.986,11750000.0
2009-02-06 20:00:00,13.06,13.189,12.92,13.089,12450000.0
2009-02-06 20:30:00,13.028,13.152,12.908,13.085,11550000.0
2009-02-06 21:00:00,12.989,13.156,12.937,13.094,14000000.0
2009-02-06 21:30:00,13.039,13.153,12.921,13.031,10850000.0
2009-02-06 22:00:00,12.993,13.124,12.878,13.018,7800000.0
2009-02-06 22:30:00,13.051,13.101,12.928,13.032,10350000.0
2009-02-06 23:00:00,13.036,13.094,12.923,13.028,8700000.0
2009-02-06 23:30:00,12.958,13.098,12.882,13.085,7150000.0
2009-02-09 00:00:00,13.035,13.114,12.902,12.989,3300000.0
2009-02-09 00:30:00,12.973,13.103,12.917,12.987,5200000.0
2009-02-09 01:00:00,12.936,13.097,12.89,13.087,10800000.0
2009-02-09 01:30:00,13.055,13.103,12.879,12.915,9950000.0
2009-02-09 02:00:00,13.048,13.117,12.863,13.001,9500000.0
2009-02-09 02:30:00,13.032,13.06,12.838,12.962,9300000.0
2009-02-09 03:00:00,12.928,13.078,12.831,12.93,10800000.0
2009-02-09 03:30:00,12.931,13.057,12.853,12.96,8650000.0
2009-02-09 04:00:00,12.899,13.046,12.833,12.879,10350000.0
2009-02-09 04:30:00,12.955,13.013,12.803,12.969,9150000.0
2009-02-09 05:00:00,12.951,13.042,12.829,12.989,8700000.0
2009-02-09 05:30:00,12.952,13.043,12.852,12.886,5850000.0
2009-02-09 06:00:00,12.941,13.037,12.848,12.926,10000000.0
2009-02-09 06:30:00,12.97,13.079,12.86,12.945,13850000.0
2009-02-09 07:00:00,13.027,13.058,12.855,12.948,10850000.0
2009-02-09 07:30:00,13.008,13.094,12.88,13.05,10550000.0
2009-02-09 08:00:00,12.963,13.102,12.874,12.971,11350000.0
2009-02-09 08:30:00,12.951,13.093,12.877,13.015,11100000.0
2009-02-09 09:00:00,13.021,13.086,12.861,12.93,20000000.0
2009-02-09 09:30:00,12.934,13.039,12.821,12.927,15350000.0
2009-02-09 10:00:00,12.998,13.059,12.794,12.86,12850000.0
2009-02-09 10:30:00,12.947,13.05,12.755,12.879,13250000.0
2009-02-09 11:00:00,12.89,13.019,12.793,12.969,13800000.0
2009-02-09 11:30:00,12.866,13.034,12.79,12.823,13700000.0
2009-02-09 12:00:00,12.885,13.023,12.788,12.874,12900000.0
2009-02-09 12:30:00,12.869,13.031,12.767,12.9,12700000.0
2009-02-09 13:00:00,12.834,13.001,12.791,12.956,12850000.0
2009-02-09 13:30:00,12.949,13.034,12.818,12.986,13700000.0
2009-02-09 14:00:00,12.901,13.052,12.826,12.908,12950000.0
2009-02-09 14:30:00,12.858,13.049,12.812,13.011,13300000.0
2009-02-09 15:00:00,12.919,13.059,12.784,12.844,13200000.0
2009-02-09 15:30:00,12.937,12.978,12.746,12.894,13750000.0
2009-02-09 16:00:00,12.771,13.011,12.771,12.862,13200000.0
2009-02-09 16:30:00,12.884,12.982,12.764,12.834,13500000.0
2009-02-09 17:00:00,12.803,12.982,12.719,12.822,13800000.0
2009-02-09 17:30:00,12.867,13.001,12.744,12.876,14350000.0
2009-02-09 18:00:00,12.896,13.04,12.781,12.948,14200000.0
2009-02-09 18:30:00,13.026,13.052,12.816,12.853,14900000.0
2009-02-09 19:00:00,12.874,12.976,12.742,12.787,13700000.0
2009-02-09 19:30:00,12.768,12.968,12.722,12.863,13500000.0
2009-02-09 20:00:00,12.875,12.91,12.658,12.781,15450000.0
2009-02-09 20:30:00,12.821,12.886,12.694,12.85,13200000.0
2009-02-09 21:00:00,12.815,12.902,12.7,12.82,9050000.0
2009-02-09 21:30:00,12.758,12.904,12.682,12.811,10350000.0
2009-02-09 22:00:00,12.842,12.884,12.68,12.858,11100000.0
2009-02-09 22:30:00,12.836,12.894,12.666,12.751,10850000.0
2009-02-09 23:00:00,12.712,12.897,12.662,12.778,7450000.0
2009-02-09 23:30:00,12.816,12.843,12.68,12.786,5850000.0
2009-02-10 00:00:00,12.82,12.854,12.631,12.631,5850000.0
2009-02-10 00:30:00,12.669,12.83,12.638,12.83,5050000.0
2009-02-10 01:00:00,12.797,12.858,12.65,12.791,5050000.0
2009-02-10 01:30:00,12.675,12.846,12.628,12.794,10900000.0
2009-02-10 02:00:00,12.787,12.876,12.684,12.769,11050000.0
2009-02-10 02:30:00,12.859,12.909,12.661,12.719,10000000.0
2009-02-10 03:00:00,12.786,12.888,12.706,12.706,8600000.0
2009-02-10 03:30:00,12.833,12.905,12.689,12.803,9200000.0
2009-02-10 04:00:00,12.854,12.906,12.684,12.783,9000000.0
2009-02-10 04:30:00,12.835,12.916,12.695,12.702,5900000.0
2009-02-10 05:00:00,12.801,12.891,12.701,12.844,6350000.0
2009-02-10 05:30:00,12.689,12.893,12.689,12.856,4650000.0
2009-02-10 06:00:00,12.851,12.915,12.699,12.789,7500000.0
2009-02-10 06:30:00,12.783,12.967,12.734,12.785,11950000.0
2009-02-10 07:00:00,12.789,12.9,12.698,12.797,8850000.0
2009-02-10 07:30:00,12.845,12.897,12.701,12.83,9650000.0
2009-02-10 08:00:00,12.743,12.866,12.655,12.768,10500000.0
2009-02-10 08:30:00,12.743,12.911,12.672,12.815,11100000.0
2009-02-10 09:00:00,12.82,12.86,12.637,12.697,17900000.0
2009-02-10 09:30:00,12.683,12.829,12.602,12.692,13200000.0
2009-02-10 10:00:00,12.781,12.803,12.602,12.636,12550000.0
2009-02-10 10:30:00,12.774,12.879,12.59,12.727,12850000.0
2009-02-10 11:00:00,12.728,12.875,12.608,12.816,14050000.0
2009-02-10 11:30:00,12.701,12.882,12.626,12.7,14200000.0
2009-02-10 12:00:00,12.746,12.984,12.681,12.886,13100000.0
2009-02-10 12:30:00,12.847,12.99,12.773,12.867,12700000.0
2009-02-10 13:00:00,12.804,12.96,12.728,12.895,13100000.0
2009-02-10 13:30:00,12.892,13.004,12.753,12.904,13300000.0
2009-02-10 14:00:00,12.852,12.978,12.768,12.871,13050000.0
2009-02-10 14:30:00,12.847,13.07,12.847,13.038,13300000.0
2009-02-10 15:00:00,12.887,13.161,12.845,13.06,13200000.0
2009-02-10 15:30:00,13.128,13.2,12.971,13.147,13700000.0
2009-02-10 16:00:00,13.029,13.188,12.945,13.024,13200000.0
2009-02-10 16:30:00,13.01,13.16,12.962,13.034,13500000.0
2009-02-10 17:00:00,12.98,13.177,12.925,13.034,13550000.0
2009-02-10 17:30:00,13.083,13.172,12.929,12.976,14350000.0
2009-02-10 18:00:00,12.975,13.166,12.909,13.03,14150000.0
2009-02-10 18:30:00,13.083,13.2,12.937,13.042,15000000.0
2009-02-10 19:00:00,13.024,13.118,12.923,12.945,13600000.0
2009-02-10 19:30:00,12.958,13.137,12.881,13.095,12950000.0
2009-02-10 20:00:00,13.094,13.144,12.899,13.087,15400000.0
2009-02-10 20:30:00,13.128,13.204,12.924,13.163,13650000.0
2009-02-10 21:00:00,13.128,13.214,13.014,13.172,11700000.0
2009-02-10 21:30:00,13.162,13.238,13.001,13.118,12300000.0
2009-02-10 22:00:00,13.155,13.214,12.989,13.158,12250000.0
2009-02-10 22:30:00,13.108,13.179,12.988,12.989,11800000.0
2009-02-10 23:00:00,13.095,13.171,12.976,13.018,5450000.0
2009-02-10 23:30:00,13.115,13.176,12.933,13.1,7650000.0
2009-02-11 00:00:00,13.128,13.195,12.962,13.043,7950000.0
2009-02-11 00:30:00,13.062,13.137,12.943,13.009,1250000.0
2009-02-11 01:00:00,13.072,13.139,12.921,13.089,9300000.0
2009-02-11 01:30:00,13.003,13.165,12.931,13.099,11950000.0
2009-02-11 02:00:00,12.965,13.147,12.95,13.042,6850000.0
2009-02-11 02:30:00,13.024,13.16,12.972,13.027,6600000.0
2009-02-11 03:00:00,13.066,13.164,12.98,13.083,5500000.0
2009-02-11 03:30:00,13.076,13.166,12.973,13.053,8850000.0
2009-02-11 04:00:00,13.024,13.147,12.978,13.126,6000000.0
2009-02-11 04:30:00,13.09,13.172,12.962,13.082,4750000.0
2009-02-11 05:00:00,13.081,13.163,12.959,13.134,8650000.0
2009-02-11 05:30:00,13.139,13.166,12.982,12.989,4850000.0
2009-02-11 06:00:00,13.131,13.15,12.974,13.043,6200000.0
2009-02-11 06:30:00,13.078,13.153,12.944,13.003,9350000.0
2009-02-11 07:00:00,12.999,13.146,12.947,13.098,7900000.0
2009-02-11 07:30:00,13.065,13.147,12.952,13.115,10700000.0
2009-02-11 08:00:00,13.004,13.16,12.951,13.052,8650000.0
2009-02-11 08:30:00,13.032,13.196,12.982,13.12,12400000.0
2009-02-11 09:00:00,13.119,13.194,12.989,13.076,18050000.0
2009-02-11 09:30:00,13.087,13.269,13.005,13.155,15400000.0
2009-02-11 10:00:00,13.169,13.341,13.096,13.202,13000000.0
2009-02-11 10:30:00,13.283,13.305,13.081,13.185,13250000.0
2009-02-11 11:00:00,13.182,13.326,13.1,13.27,13550000.0
2009-02-11 11:30:00,13.132,13.307,13.094,13.152,13550000.0
2009-02-11 12:00:00,13.21,13.426,13.166,13.291,13200000.0
2009-02-11 12:30:00,13.239,13.422,13.181,13.29,12700000.0
2009-02-11 13:00:00,13.348,13.457,13.214,13.338,13350000.0
2009-02-11 13:30:00,13.349,13.432,13.198,13.328,13700000.0
2009-02-11 14:00:00,13.238,13.412,13.148,13.24,12650000.0
2009-02-11 14:30:00,13.25,13.398,13.149,13.353,13300000.0
2009-02-11 15:00:00,13.223,13.398,13.156,13.197,13200000.0
2009-02-11 15:30:00,13.298,13.363,13.091,13.193,13750000.0
2009-02-11 16:00:00,13.093,13.336,13.093,13.198,13200000.0
2009-02-11 16:30:00,13.178,13.559,13.109,13.436,13500000.0
2009-02-11 17:00:00,13.377,13.612,13.299,13.561,13700000.0
2009-02-11 17:30:00,13.608,13.675,13.41,13.5,14350000.0
2009-02-11 18:00:00,13.54,13.67,13.425,13.501,14350000.0
2009-02-11 18:30:00,13.599,13.627,13.41,13.509,14900000.0
2009-02-11 19:00:00,13.503,13.586,13.384,13.448,13550000.0
2009-02-11 19:30:00,13.47,13.591,13.385,13.496,13350000.0
2009-02-11 20:00:00,13.549,13.592,13.349,13.466,15400000.0
2009-02-11 20:30:00,13.516,13.547,13.349,13.483,13150000.0
2009-02-11 21:00:00,13.449,13.6,13.339,13.494,11100000.0
2009-02-11 21:30:00,13.361,13.585,13.353,13.494,9650000.0
2009-02-11 22:00:00,13.528,13.585,13.353,13.542,11250000.0
2009-02-11 22:30:00,13.478,13.622,13.366,13.375,11850000.0
2009-02-11 23:00:00,13.414,13.564,13.336,13.421,8250000.0
2009-02-11 23:30:00,13.425,13.553,13.331,13.508,6500000.0
2009-02-12 00:00:00,13.483,13.571,13.358,13.483,4850000.0
2009-02-12 00:30:00,13.359,13.533,13.328,13.488,6350000.0
2009-02-12 01:00:00,13.454,13.563,13.309,13.369,7850000.0
2009-02-12 01:30:00,13.358,13.546,13.314,13.504,6900000.0
2009-02-12 02:00:00,13.425,13.543,13.329,13.489,9000000.0
2009-02-12 02:30:00,13.425,13.518,13.296,13.368,9200000.0
2009-02-12 03:00:00,13.453,13.538,13.32,13.354,8250000.0
2009-02-12 03:30:00,13.453,13.519,13.309,13.394,6200000.0
2009-02-12 04:00:00,13.476,13.52,13.319,13.354,4100000.0
2009-02-12 04:30:00,13.421,13.522,13.322,13.452,7350000.0
2009-02-12 05:00:00,13.454,13.514,13.321,13.514,7750000.0
2009-02-12 05:30:00,13.438,13.526,13.299,13.411,8300000.0
2009-02-12 06:00:00,13.421,13.591,13.373,13.486,11100000.0
2009-02-12 06:30:00,13.579,13.733,13.432,13.498,12950000.0
2009-02-12 07:00:00,13.599,13.674,13.468,13.534,10800000.0
2009-02-12 07:30:00,13.61,13.684,13.448,13.624,10750000.0
2009-02-12 08:00:00,13.497,13.697,13.454,13.608,10850000.0
2009-02-12 08:30:00,13.516,13.721,13.507,13.655,12100000.0
2009-02-12 09:00:00,13.674,13.723,13.527,13.58,18200000.0
2009-02-12 09:30:00,13.581,13.703,13.461,13.558,15150000.0
2009-02-12 10:00:00,13.628,13.716,13.482,13.618,12750000.0
2009-02-12 10:30:00,13.706,13.737,13.516,13.596,12950000.0
2009-02-12 11:00:00,13.565,13.703,13.478,13.627,13850000.0
2009-02-12 11:30:00,13.521,13.637,13.417,13.45,14050000.0
2009-02-12 12:00:00,13.516,13.625,13.398,13.518,13150000.0
2009-02-12 12:30:00,13.465,13.635,13.412,13.52,12700000.0
2009-02-12 13:00:00,13.546,13.59,13.248,13.376,13200000.0
2009-02-12 13:30:00,13.356,13.399,13.197,13.318,13700000.0
2009-02-12 14:00:00,13.243,13.453,13.178,13.322,13050000.0
2009-02-12 14:30:00,13.301,13.498,13.256,13.404,13300000.0
2009-02-12 15:00:00,13.32,13.516,13.231,13.354,13350000.0
2009-02-12 15:30:00,13.422,13.422,13.189,13.373,14000000.0
2009-02-12 16:00:00,13.251,13.453,13.139,13.326,13200000.0
2009-02-12 16:30:00,13.326,13.451,13.238,13.342,13500000.0
2009-02-12 17:00:00,13.244,13.47,13.24,13.365,13500000.0
2009-02-12 17:30:00,13.401,13.522,13.267,13.345,14350000.0
2009-02-12 18:00:00,13.373,13.497,13.299,13.347,14200000.0
2009-02-12 18:30:00,13.438,13.516,13.296,13.405,14900000.0
2009-02-12 19:00:00,13.403,13.494,13.276,13.315,13700000.0
2009-02-12 19:30:00,13.316,13.532,13.293,13.463,13750000.0
2009-02-12 20:00:00,13.494,13.573,13.318,13.43,15550000.0
2009-02-12 20:30:00,13.486,13.539,13.295,13.456,13100000.0
2009-02-12 21:00:00,13.415,13.526,13.306,13.476,10150000.0
2009-02-12 21:30:00,13.395,13.555,13.291,13.47,11950000.0
2009-02-12 22:00:00,13.494,13.564,13.327,13.506,13950000.0
2009-02-12 22:30:00,13.46,13.563,13.313,13.379,11350000.0
2009-02-12 23:00:00,13.396,13.554,13.321,13.423,7500000.0
2009-02-12 23:30:00,13.47,13.537,13.309,13.346,4550000.0
2009-02-13 00:00:00,13.462,13.493,13.29,13.311,5050000.0
2009-02-13 00:30:00,13.319,13.477,13.257,13.47,4300000.0
2009-02-13 01:00:00,13.42,13.482,13.238,13.307,9400000.0
2009-02-13 01:30:00,13.308,13.468,13.282,13.444,7450000.0
2009-02-13 02:00:00,13.43,13.474,13.281,13.429,8100000.0
2009-02-13 02:30:00,13.387,13.457,13.259,13.319,6900000.0
2009-02-13 03:00:00,13.383,13.486,13.298,13.422,4500000.0
2009-02-13 03:30:00,13.385,13.444,13.289,13.422,5200000.0
2009-02-13 04:00:00,13.393,13.464,13.269,13.325,7500000.0
2009-02-13 04:30:00,13.408,13.455,13.262,13.341,8150000.0
2009-02-13 05:00:00,13.391,13.464,13.284,13.444,5500000.0
2009-02-13 05:30:00,13.365,13.446,13.281,13.387,6450000.0
2009-02-13 06:00:00,13.384,13.431,13.233,13.374,6450000.0
2009-02-13 06:30:00,13.355,13.489,13.236,13.315,11350000.0
2009-02-13 07:00:00,13.396,13.47,13.277,13.365,7100000.0
2009-02-13 07:30:00,13.364,13.464,13.244,13.431,7950000.0
2009-02-13 08:00:00,13.335,13.468,13.281,13.342,9400000.0
2009-02-13 08:30:00,13.336,13.481,13.284,13.406,10300000.0
2009-02-13 09:00:00,13.417,13.489,13.277,13.446,19000000.0
2009-02-13 09:30:00,13.393,13.539,13.269,13.345,15350000.0
2009-02-13 10:00:00,13.403,13.482,13.249,13.332,13250000.0
2009-02-13 10:30:00,13.4,13.444,13.181,13.249,12950000.0
2009-02-13 11:00:00,13.208,13.383,13.127,13.299,13900000.0
2009-02-13 11:30:00,13.237,13.346,13.154,13.154,14000000.0
2009-02-13 12:00:00,13.207,13.34,13.101,13.22,12950000.0
2009-02-13 12:30:00,13.217,13.412,13.154,13.297,12700000.0
2009-02-13 13:00:00,13.336,13.448,13.177,13.353,13450000.0
2009-02-13 13:30:00,13.356,13.431,13.191,13.356,13700000.0
2009-02-13 14:00:00,13.271,13.401,13.193,13.248,12250000.0
2009-02-13 14:30:00,13.244,13.419,13.209,13.359,13300000.0
2009-02-13 15:00:00,13.246,13.387,13.168,13.284,13500000.0
2009-02-13 15:30:00,13.344,13.35,13.104,13.251,13550000.0
2009-02-13 16:00:00,13.145,13.334,13.106,13.225,13200000.0
2009-02-13 16:30:00,13.224,13.376,13.129,13.295,13500000.0
2009-02-13 17:00:00,13.224,13.361,13.14,13.215,13600000.0
2009-02-13 17:30:00,13.259,13.38,13.142,13.225,14350000.0
2009-02-13 18:00:00,13.273,13.403,13.158,13.286,14200000.0
2009-02-13 18:30:00,13.373,13.487,13.215,13.384,14850000.0
2009-02-13 19:00:00,13.389,13.541,13.299,13.376,13650000.0
2009-02-13 19:30:00,13.364,13.557,13.296,13.434,13650000.0
2009-02-13 20:00:00,13.461,13.669,13.293,13.572,15400000.0
2009-02-13 20:30:00,13.62,13.655,13.446,13.594,13450000.0
2009-02-13 21:00:00,13.571,13.659,13.437,13.611,12000000.0
2009-02-13 21:30:00,13.552,13.657,13.436,13.585,11300000.0
2009-02-13 22:00:00,13.648,13.656,13.438,13.646,12150000.0
2009-02-13 22:30:00,13.588,13.694,13.495,13.556,12900000.0
2009-02-13 23:00:00,13.547,13.71,13.511,13.563,7000000.0
2009-02-13 23:30:00,13.648,13.694,13.525,13.632,5750000.0
2009-02-16 00:00:00,13.613,13.613,13.464,13.569,3050000.0
2009-02-16 00:30:00,13.489,13.672,13.458,13.648,5300000.0
2009-02-16 01:00:00,13.575,13.674,13.395,13.526,11500000.0
2009-02-16 01:30:00,13.523,13.667,13.443,13.604,10600000.0
2009-02-16 02:00:00,13.581,13.616,13.348,13.42,10850000.0
2009-02-16 02:30:00,13.408,13.589,13.333,13.509,11400000.0
2009-02-16 03:00:00,13.517,13.602,13.319,13.429,10850000.0
2009-02-16 03:30:00,13.449,13.58,13.365,13.547,9200000.0
2009-02-16 04:00:00,13.518,13.591,13.402,13.54,6900000.0
2009-02-16 04:30:00,13.494,13.574,13.386,13.507,7750000.0
2009-02-16 05:00:00,13.418,13.59,13.369,13.486,11450000.0
2009-02-16 05:30:00,13.528,13.576,13.336,13.521,13350000.0
2009-02-16 06:00:00,13.485,13.579,13.369,13.432,10100000.0
2009-02-16 06:30:00,13.522,13.598,13.377,13.501,11450000.0
2009-02-16 07:00:00,13.51,13.621,13.383,13.533,13450000.0
2009-02-16 07:30:00,13.476,13.593,13.34,13.518,15050000.0
2009-02-16 08:00:00,13.506,13.594,13.357,13.419,11750000.0
2009-02-16 08:30:00,13.399,13.567,13.348,13.459,12800000.0
2009-02-16 09:00:00,13.454,13.597,13.369,13.551,14200000.0
2009-02-16 09:30:00,13.491,13.622,13.396,13.464,14150000.0
2009-02-16 10:00:00,13.472,13.594,13.393,13.556,14350000.0
2009-02-16 10:30:00,13.499,13.687,13.414,13.473,12700000.0
2009-02-16 11:00:00,13.509,13.671,13.427,13.524,13500000.0
2009-02-16 11:30:00,13.487,13.676,13.463,13.484,13200000.0
2009-02-16 12:00:00,13.587,13.663,13.472,13.663,12950000.0
2009-02-16 12:30:00,13.567,13.659,13.463,13.514,12450000.0
2009-02-16 13:00:00,13.609,13.736,13.429,13.485,13300000.0
2009-02-16 13:30:00,13.525,13.649,13.442,13.504,11650000.0
2009-02-16 14:00:00,13.564,13.595,13.363,13.52,13700000.0
2009-02-16 14:30:00,13.49,13.583,13.371,13.517,12850000.0
2009-02-16 15:00:00,13.445,13.617,13.406,13.487,12700000.0
2009-02-16 15:30:00,13.485,13.631,13.369,13.504,12250000.0
2009-02-16 16:00:00,13.435,13.596,13.4,13.47,13650000.0
2009-02-16 16:30:00,13.563,13.622,13.346,13.455,13500000.0
2009-02-16 17:00:00,13.438,13.61,13.386,13.576,12400000.0
2009-02-16 17:30:00,13.458,13.616,13.361,13.514,10750000.0
2009-02-16 18:00:00,13.474,13.637,13.399,13.527,12500000.0
2009-02-16 18:30:00,13.518,13.61,13.397,13.568,16900000.0
2009-02-16 19:00:00,13.544,13.615,13.398,13.473,11050000.0
2009-02-16 19:30:00,13.498,13.617,13.38,13.46,9450000.0
2009-02-16 20:00:00,13.521,13.653,13.384,13.574,8300000.0
2009-02-16 20:30:00,13.478,13.603,13.341,13.554,5800000.0
2009-02-16 21:00:00,13.43,13.619,13.419,13.519,8900000.0
2009-02-16 21:30:00,13.477,13.6,13.418,13.465,5700000.0
2009-02-16 22:00:00,13.558,13.588,13.41,13.551,3650000.0
2009-02-16 22:30:00,13.544,13.629,13.401,13.553,6100000.0
2009-02-16 23:00:00,13.557,13.6,13.381,13.546,5450000.0
2009-02-16 23:30:00,13.445,13.609,13.403,13.568,5300000.0
2009-02-17 00:00:00,13.492,13.622,13.432,13.518,4950000.0
2009-02-17 00:30:00,13.417,13.61,13.417,13.518,3950000.0
2009-02-17 01:00:00,13.433,13.609,13.396,13.55,7650000.0
2009-02-17 01:30:00,13.555,13.599,13.389,13.488,8550000.0
2009-02-17 02:00:00,13.546,13.61,13.385,13.46,6800000.0
2009-02-17 02:30:00,13.453,13.628,13.406,13.569,9800000.0
2009-02-17 03:00:00,13.511,13.647,13.408,13.572,8600000.0
2009-02-17 03:30:00,13.549,13.626,13.39,13.59,7700000.0
2009-02-17 04:00:00,13.563,13.648,13.462,13.581,4550000.0
2009-02-17 04:30:00,13.547,13.625,13.442,13.492,5000000.0
2009-02-17 05:00:00,13.485,13.715,13.457,13.69,13550000.0
2009-02-17 05:30:00,13.678,13.787,13.538,13.785,14500000.0
2009-02-17 06:00:00,13.78,13.926,13.657,13.703,14400000.0
2009-02-17 06:30:00,13.835,13.898,13.646,13.818,12250000.0
2009-02-17 07:00:00,13.833,13.907,13.683,13.882,13650000.0
2009-02-17 07:30:00,13.836,13.922,13.697,13.879,15950000.0
2009-02-17 08:00:00,13.869,13.925,13.704,13.741,13600000.0
2009-02-17 08:30:00,13.725,13.912,13.652,13.806,13800000.0
2009-02-17 09:00:00,13.811,13.948,13.715,13.845,13950000.0
2009-02-17 09:30:00,13.765,13.932,13.744,13.83,14150000.0
2009-02-17 10:00:00,13.761,13.922,13.688,13.805,14350000.0
2009-02-17 10:30:00,13.756,13.884,13.641,13.753,13600000.0
2009-02-17 11:00:00,13.781,13.924,13.7,13.766,13500000.0
2009-02-17 11:30:00,13.751,13.917,13.698,13.761,13200000.0
2009-02-17 12:00:00,13.829,13.909,13.69,13.878,14000000.0
2009-02-17 12:30:00,13.784,13.903,13.708,13.798,12900000.0
2009-02-17 13:00:00,13.875,13.924,13.727,13.727,13300000.0
2009-02-17 13:30:00,13.776,13.909,13.696,13.801,13100000.0
2009-02-17 14:00:00,13.876,13.942,13.708,13.889,13700000.0
2009-02-17 14:30:00,13.854,13.933,13.703,13.809,13200000.0
2009-02-17 15:00:00,13.76,13.875,13.616,13.658,12700000.0
2009-02-17 15:30:00,13.659,13.971,13.582,13.872,12950000.0
2009-02-17 16:00:00,13.799,14.043,13.799,13.896,14100000.0
2009-02-17 16:30:00,13.987,14.063,13.808,13.904,13850000.0
2009-02-17 17:00:00,13.932,14.016,13.782,13.958,13100000.0
2009-02-17 17:30:00,13.882,14.017,13.791,13.895,13600000.0
2009-02-17 18:00:00,13.916,14.081,13.852,13.986,16300000.0
2009-02-17 18:30:00,13.951,14.124,13.903,14.083,24550000.0
2009-02-17 19:00:00,14.089,14.174,13.958,14.028,12700000.0
2009-02-17 19:30:00,14.06,14.138,13.931,13.956,12150000.0
2009-02-17 20:00:00,14.049,14.096,13.83,13.95,12700000.0
2009-02-17 20:30:00,13.888,14.048,13.813,13.999,11600000.0
2009-02-17 21:00:00,13.913,14.121,13.889,13.976,13350000.0
2009-02-17 21:30:00,13.947,14.118,13.86,13.947,10500000.0
2009-02-17 22:00:00,14.0,14.092,13.865,14.044,10450000.0
2009-02-17 22:30:00,13.956,14.104,13.858,14.066,12600000.0
2009-02-17 23:00:00,14.079,14.143,13.898,14.057,11800000.0
2009-02-17 23:30:00,13.966,14.126,13.946,14.054,11550000.0
2009-02-18 00:00:00,14.004,14.123,13.916,13.973,8850000.0
2009-02-18 00:30:00,13.927,14.103,13.927,14.014,3250000.0
2009-02-18 01:00:00,13.966,14.103,13.889,14.012,11550000.0
2009-02-18 01:30:00,14.04,14.093,13.895,14.038,6400000.0
2009-02-18 02:00:00,14.104,14.124,13.886,13.938,10200000.0
2009-02-18 02:30:00,13.902,14.064,13.858,14.009,9450000.0
2009-02-18 03:00:00,13.958,14.076,13.869,14.045,5850000.0
2009-02-18 03:30:00,13.916,14.066,13.824,14.0,8050000.0
2009-02-18 04:00:00,14.017,14.038,13.845,13.961,7100000.0
2009-02-18 04:30:00,13.969,14.032,13.829,13.951,8950000.0
2009-02-18 05:00:00,13.992,14.073,13.827,13.998,12450000.0
2009-02-18 05:30:00,14.023,14.065,13.852,13.908,13000000.0
2009-02-18 06:00:00,13.978,14.082,13.877,13.916,12200000.0
2009-02-18 06:30:00,14.037,14.196,13.925,14.141,12650000.0
2009-02-18 07:00:00,14.189,14.308,14.066,14.271,13650000.0
2009-02-18 07:30:00,14.226,14.331,14.106,14.331,15950000.0
2009-02-18 08:00:00,14.302,14.308,14.073,14.131,13600000.0
2009-02-18 08:30:00,14.132,14.341,14.06,14.153,13800000.0
2009-02-18 09:00:00,14.173,14.317,14.101,14.249,15100000.0
2009-02-18 09:30:00,14.176,14.307,14.043,14.127,14200000.0
2009-02-18 10:00:00,14.078,14.238,13.987,14.21,14350000.0
2009-02-18 10:30:00,14.163,14.309,14.051,14.08,13600000.0
2009-02-18 11:00:00,14.137,14.299,14.093,14.174,13500000.0
2009-02-18 11:30:00,14.155,14.296,14.06,14.069,13200000.0
2009-02-18 12:00:00,14.191,14.248,13.988,14.19,14000000.0
2009-02-18 12:30:00,14.105,14.214,13.917,13.994,13300000.0
2009-02-18 13:00:00,14.077,14.126,13.914,13.967,13300000.0
2009-02-18 13:30:00,14.059,14.108,13.848,13.926,13100000.0
2009-02-18 14:00:00,13.999,14.073,13.877,14.02,13700000.0
2009-02-18 14:30:00,14.006,14.219,13.913,14.193,13500000.0
2009-02-18 15:00:00,14.119,14.249,13.903,13.977,12700000.0
2009-02-18 15:30:00,13.999,14.094,13.858,13.971,12950000.0
2009-02-18 16:00:00,13.944,14.192,13.943,14.058,14150000.0
2009-02-18 16:30:00,14.14,14.22,13.926,14.023,13850000.0
2009-02-18 17:00:00,14.018,14.19,13.954,14.164,13100000.0
2009-02-18 17:30:00,14.083,14.215,13.991,14.102,13550000.0
2009-02-18 18:00:00,14.124,14.301,14.031,14.134,16300000.0
2009-02-18 18:30:00,14.07,14.283,14.061,14.206,24950000.0
2009-02-18 19:00:00,14.185,14.286,14.054,14.108,12800000.0
2009-02-18 19:30:00,14.134,14.291,14.049,14.146,11850000.0
2009-02-18 20:00:00,14.242,14.353,14.062,14.275,13000000.0
2009-02-18 20:30:00,14.216,14.339,14.099,14.27,12550000.0
2009-02-18 21:00:00,14.211,14.375,14.15,14.266,13850000.0
2009-02-18 21:30:00,14.258,14.379,14.15,14.203,13450000.0
2009-02-18 22:00:00,14.27,14.352,14.15,14.318,9700000.0
2009-02-18 22:30:00,14.191,14.398,14.147,14.296,11150000.0
2009-02-18 23:00:00,14.313,14.37,14.182,14.312,9450000.0
2009-02-18 23:30:00,14.185,14.366,14.139,14.288,9050000.0
2009-02-19 00:00:00,14.238,14.347,14.174,14.255,9800000.0
2009-02-19 00:30:00,14.157,14.343,14.137,14.327,5100000.0
2009-02-19 01:00:00,14.289,14.375,14.139,14.263,8700000.0
2009-02-19 01:30:00,14.284,14.37,14.157,14.265,9800000.0
2009-02-19 02:00:00,14.326,14.394,14.144,14.337,10250000.0
2009-02-19 02:30:00,14.234,14.371,14.123,14.296,10250000.0
2009-02-19 03:00:00,14.252,14.364,14.172,14.206,9250000.0
2009-02-19 03:30:00,14.284,14.343,14.081,14.275,11750000.0
2009-02-19 04:00:00,14.277,14.325,14.151,14.282,10200000.0
2009-02-19 04:30:00,14.24,14.355,14.091,14.254,9500000.0
2009-02-19 05:00:00,14.176,14.329,14.126,14.198,10500000.0
2009-02-19 05:30:00,14.268,14.32,14.096,14.296,9250000.0
2009-02-19 06:00:00,14.239,14.388,14.085,14.178,12550000.0
2009-02-19 06:30:00,14.306,14.4,14.149,14.331,11850000.0
2009-02-19 07:00:00,14.34,14.389,14.194,14.353,13700000.0
2009-02-19 07:30:00,14.281,14.403,14.166,14.288,15600000.0
2009-02-19 08:00:00,14.281,14.368,14.158,14.205,13700000.0
2009-02-19 08:30:00,14.201,14.378,14.143,14.256,13300000.0
2009-02-19 09:00:00,14.239,14.393,14.125,14.273,15100000.0
2009-02-19 09:30:00,14.202,14.319,14.006,14.063,13800000.0
2009-02-19 10:00:00,14.081,14.23,14.003,14.169,14350000.0
2009-02-19 10:30:00,14.133,14.267,14.02,14.023,13600000.0
2009-02-19 11:00:00,14.061,14.213,13.98,14.066,13500000.0
2009-02-19 11:30:00,14.041,14.213,13.999,14.043,13200000.0
2009-02-19 12:00:00,14.159,14.202,14.001,14.166,14000000.0
2009-02-19 12:30:00,14.076,14.193,14.018,14.076,13300000.0
2009-02-19 13:00:00,14.174,14.284,14.056,14.126,13300000.0
2009-02-19 13:30:00,14.204,14.267,14.064,14.147,13100000.0
2009-02-19 14:00:00,14.216,14.29,14.07,14.237,13700000.0
2009-02-19 14:30:00,14.222,14.293,14.025,14.152,13300000.0
2009-02-19 15:00:00,14.109,14.279,13.995,14.072,12700000.0
2009-02-19 15:30:00,14.106,14.219,13.982,14.013,12950000.0
2009-02-19 16:00:00,13.972,14.112,13.894,13.982,14150000.0
2009-02-19 16:30:00,14.076,14.125,13.819,13.882,13850000.0
2009-02-19 17:00:00,13.894,14.092,13.823,14.041,13100000.0
2009-02-19 17:30:00,13.955,14.044,13.712,13.875,13550000.0
2009-02-19 18:00:00,13.903,14.069,13.818,13.973,16300000.0
2009-02-19 18:30:00,13.892,14.051,13.841,14.032,24750000.0
2009-02-19 19:00:00,14.021,14.072,13.874,13.962,12100000.0
2009-02-19 19:30:00,13.96,14.041,13.808,13.849,12550000.0
2009-02-19 20:00:00,13.925,13.985,13.74,13.951,12650000.0
2009-02-19 20:30:00,13.879,13.994,13.759,13.914,11150000.0
2009-02-19 21:00:00,13.793,14.002,13.751,13.871,12250000.0
2009-02-19 21:30:00,13.836,14.021,13.783,13.868,11400000.0
2009-02-19 22:00:00,13.942,14.024,13.808,13.964,11400000.0
2009-02-19 22:30:00,13.872,14.027,13.821,13.995,11350000.0
2009-02-19 23:00:00,14.008,14.107,13.853,13.988,11250000.0
2009-02-19 23:30:00,13.948,14.094,13.878,13.977,10700000.0
2009-02-20 00:00:00,13.953,14.062,13.872,13.989,7200000.0
2009-02-20 00:30:00,13.877,14.082,13.858,14.021,5150000.0
2009-02-20 01:00:00,13.899,14.079,13.85,13.955,9400000.0
2009-02-20 01:30:00,13.992,14.125,13.882,14.076,10600000.0
2009-02-20 02:00:00,14.06,14.107,13.868,13.941,10000000.0
2009-02-20 02:30:00,13.854,14.071,13.792,13.988,11400000.0
2009-02-20 03:00:00,14.017,14.114,13.841,13.955,9900000.0
2009-02-20 03:30:00,13.97,14.099,13.877,14.063,9600000.0
2009-02-20 04:00:00,14.038,14.081,13.886,13.978,6000000.0
2009-02-20 04:30:00,14.004,14.091,13.902,13.957,7400000.0
2009-02-20 05:00:00,13.935,14.125,13.878,14.027,12550000.0
2009-02-20 05:30:00,14.016,14.124,13.89,14.05,14000000.0
2009-02-20 06:00:00,13.977,14.114,13.857,13.936,12550000.0
2009-02-20 06:30:00,14.011,14.077,13.858,13.968,12250000.0
2009-02-20 07:00:00,13.991,14.056,13.849,14.02,13450000.0
2009-02-20 07:30:00,13.967,14.091,13.853,14.036,15950000.0
2009-02-20 08:00:00,14.027,14.117,13.895,13.958,13250000.0
2009-02-20 08:30:00,13.942,14.158,13.91,14.024,13800000.0
2009-02-20 09:00:00,14.015,14.129,13.916,14.043,14200000.0
2009-02-20 09:30:00,13.99,14.091,13.889,13.989,14150000.0
2009-02-20 10:00:00,13.953,14.137,13.908,14.119,13900000.0
2009-02-20 10:30:00,14.047,14.246,13.952,14.018,13150000.0
2009-02-20 11:00:00,14.049,14.233,13.99,14.03,13500000.0
2009-02-20 11:30:00,14.031,14.2,13.977,14.059,13200000.0
2009-02-20 12:00:00,14.145,14.226,14.006,14.168,13500000.0
2009-02-20 12:30:00,14.078,14.219,13.985,14.034,13300000.0
2009-02-20 13:00:00,14.127,14.195,13.964,14.066,12400000.0
2009-02-20 13:30:00,14.072,14.291,14.007,14.147,13100000.0
2009-02-20 14:00:00,14.262,14.402,14.144,14.336,13350000.0
2009-02-20 14:30:00,14.311,14.407,14.174,14.33,13200000.0
2009-02-20 15:00:00,14.289,14.558,14.254,14.413,12700000.0
2009-02-20 15:30:00,14.402,14.535,14.264,14.421,12950000.0
2009-02-20 16:00:00,14.364,14.573,14.316,14.376,14200000.0
2009-02-20 16:30:00,14.461,14.506,14.247,14.288,13850000.0
2009-02-20 17:00:00,14.315,14.478,14.2,14.451,13100000.0
2009-02-20 17:30:00,14.348,14.524,14.271,14.33,13700000.0
2009-02-20 18:00:00,14.349,14.543,14.253,14.382,16300000.0
2009-02-20 18:30:00,14.372,14.542,14.336,14.53,24600000.0
2009-02-20 19:00:00,14.505,14.581,14.359,14.43,12500000.0
2009-02-20 19:30:00,14.454,14.602,14.361,14.45,12400000.0
2009-02-20 20:00:00,14.548,14.567,14.304,14.401,12500000.0
2009-02-20 20:30:00,14.38,14.514,14.269,14.379,11650000.0
2009-02-20 21:00:00,14.342,14.476,14.21,14.321,12450000.0
2009-02-20 21:30:00,14.319,14.483,14.232,14.313,14150000.0
2009-02-20 22:00:00,14.366,14.45,14.23,14.392,7900000.0
2009-02-20 22:30:00,14.396,14.471,14.273,14.345,8450000.0
2009-02-20 23:00:00,14.385,14.462,14.258,14.354,11450000.0
2009-02-20 23:30:00,14.275,14.436,14.247,14.386,8950000.0
2009-02-23 00:00:00,14.293,14.386,14.206,14.36,3450000.0
2009-02-23 00:30:00,14.237,14.424,14.237,14.288,3650000.0
2009-02-23 01:00:00,14.277,14.465,14.198,14.254,11950000.0
2009-02-23 01:30:00,14.342,14.456,14.224,14.408,9550000.0
2009-02-23 02:00:00,14.418,14.455,14.233,14.317,9550000.0
2009-02-23 02:30:00,14.286,14.475,14.233,14.389,8500000.0
2009-02-23 03:00:00,14.281,14.458,14.273,14.42,5650000.0
2009-02-23 03:30:00,14.331,14.412,14.188,14.362,10700000.0
2009-02-23 04:00:00,14.353,14.393,14.196,14.351,5550000.0
2009-02-23 04:30:00,14.302,14.433,14.175,14.303,10200000.0
2009-02-23 05:00:00,14.243,14.387,14.121,14.275,14400000.0
2009-02-23 05:30:00,14.322,14.364,14.147,14.302,12250000.0
2009-02-23 06:00:00,14.273,14.392,14.15,14.15,12000000.0
2009-02-23 06:30:00,14.321,14.344,14.147,14.273,10150000.0
2009-02-23 07:00:00,14.293,14.363,14.132,14.342,10150000.0
2009-02-23 07:30:00,14.303,14.401,14.185,14.335,15050000.0
2009-02-23 08:00:00,14.329,14.385,14.17,14.191,12350000.0
2009-02-23 08:30:00,14.211,14.352,14.14,14.255,12750000.0
2009-02-23 09:00:00,14.234,14.396,14.129,14.278,14600000.0
2009-02-23 09:30:00,14.217,14.339,14.141,14.232,14400000.0
2009-02-23 10:00:00,14.212,14.321,14.005,14.164,14350000.0
2009-02-23 10:30:00,14.094,14.287,14.045,14.118,13600000.0
2009-02-23 11:00:00,14.198,14.307,14.069,14.167,12950000.0
2009-02-23 11:30:00,14.135,14.355,14.094,14.134,12500000.0
2009-02-23 12:00:00,14.241,14.324,14.1,14.125,11350000.0
2009-02-23 12:30:00,14.178,14.313,14.119,14.206,12450000.0
2009-02-23 13:00:00,14.308,14.364,14.082,14.194,12650000.0
2009-02-23 13:30:00,14.275,14.416,14.17,14.276,13100000.0
2009-02-23 14:00:00,14.356,14.425,14.169,14.295,13700000.0
2009-02-23 14:30:00,14.288,14.356,14.153,14.268,13200000.0
2009-02-23 15:00:00,14.211,14.385,14.16,14.234,12700000.0
2009-02-23 15:30:00,14.243,14.364,14.119,14.197,12950000.0
2009-02-23 16:00:00,14.139,14.295,14.068,14.109,14150000.0
2009-02-23 16:30:00,14.185,14.26,13.964,14.154,13850000.0
2009-02-23 17:00:00,14.152,14.375,14.056,14.346,13100000.0
2009-02-23 17:30:00,14.258,14.492,14.235,14.313,13750000.0
2009-02-23 18:00:00,14.342,14.438,14.222,14.349,16300000.0
2009-02-23 18:30:00,14.319,14.521,14.263,14.482,25100000.0
2009-02-23 19:00:00,14.467,14.635,14.392,14.492,12700000.0
2009-02-23 19:30:00,14.523,14.6,14.35,14.466,12200000.0
2009-02-23 20:00:00,14.537,14.598,14.284,14.459,13000000.0
2009-02-23 20:30:00,14.39,14.523,14.275,14.465,12050000.0
2009-02-23 21:00:00,14.391,14.522,14.226,14.326,13350000.0
2009-02-23 21:30:00,14.308,14.505,14.201,14.393,12500000.0
2009-02-23 22:00:00,14.366,14.52,14.325,14.481,8950000.0
2009-02-23 22:30:00,14.466,14.521,14.321,14.435,10400000.0
2009-02-23 23:00:00,14.453,14.507,14.256,14.388,11700000.0
2009-02-23 23:30:00,14.304,14.466,14.273,14.4,10450000.0
2009-02-24 00:00:00,14.375,14.461,14.254,14.374,6100000.0
2009-02-24 00:30:00,14.257,14.407,14.257,14.369,3400000.0
2009-02-24 01:00:00,14.307,14.442,14.212,14.302,11750000.0
2009-02-24 01:30:00,14.329,14.418,14.222,14.357,8200000.0
2009-02-24 02:00:00,14.368,14.42,14.177,14.261,9850000.0
2009-02-24 02:30:00,14.283,14.447,14.223,14.364,9300000.0
2009-02-24 03:00:00,14.216,14.4,14.181,14.243,8500000.0
2009-02-24 03:30:00,14.245,14.432,14.177,14.404,7150000.0
2009-02-24 04:00:00,14.346,14.403,14.227,14.359,4100000.0
2009-02-24 04:30:00,14.284,14.433,14.213,14.308,6500000.0
2009-02-24 05:00:00,14.183,14.376,14.175,14.305,11500000.0
2009-02-24 05:30:00,14.344,14.423,14.207,14.372,12900000.0
2009-02-24 06:00:00,14.316,14.46,14.212,14.302,9950000.0
2009-02-24 06:30:00,14.371,14.457,14.237,14.353,11900000.0
2009-02-24 07:00:00,14.373,14.461,14.232,14.429,13450000.0
2009-02-24 07:30:00,14.378,14.452,14.216,14.412,15400000.0
2009-02-24 08:00:00,14.407,14.479,14.256,14.29,13600000.0
2009-02-24 08:30:00,14.304,14.515,14.272,14.398,13800000.0
2009-02-24 09:00:00,14.399,14.526,14.272,14.47,14500000.0
2009-02-24 09:30:00,14.327,14.537,14.295,14.39,13750000.0
2009-02-24 10:00:00,14.37,14.507,14.276,14.422,14350000.0
2009-02-24 10:30:00,14.377,14.534,14.265,14.309,13600000.0
2009-02-24 11:00:00,14.364,14.485,14.216,14.248,13500000.0
2009-02-24 11:30:00,14.252,14.404,14.196,14.238,13200000.0
2009-02-24 12:00:00,14.347,14.446,14.204,14.276,13650000.0
2009-02-24 12:30:00,14.309,14.451,14.25,14.333,13300000.0
2009-02-24 13:00:00,14.419,14.447,14.19,14.27,13300000.0
2009-02-24 13:30:00,14.346,14.417,14.178,14.27,13100000.0
2009-02-24 14:00:00,14.343,14.43,14.201,14.376,13300000.0
2009-02-24 14:30:00,14.335,14.409,14.203,14.347,13200000.0
2009-02-24 15:00:00,14.312,14.429,14.214,14.324,12700000.0
2009-02-24 15:30:00,14.34,14.572,14.194,14.473,12950000.0
2009-02-24 16:00:00,14.411,14.558,14.358,14.404,14000000.0
2009-02-24 16:30:00,14.478,14.508,14.175,14.256,13850000.0
2009-02-24 17:00:00,14.283,14.435,14.136,14.266,13100000.0
2009-02-24 17:30:00,14.188,14.295,14.027,14.168,13550000.0
2009-02-24 18:00:00,14.175,14.285,14.057,14.146,16300000.0
2009-02-24 18:30:00,14.102,14.265,13.78,13.877,24800000.0
2009-02-24 19:00:00,13.805,13.966,13.593,13.811,12700000.0
2009-02-24 19:30:00,13.832,13.932,13.711,13.793,12600000.0
2009-02-24 20:00:00,13.884,14.015,13.768,13.966,12850000.0
2009-02-24 20:30:00,13.906,14.007,13.681,13.886,12400000.0
2009-02-24 21:00:00,13.803,14.002,13.762,13.88,13500000.0
2009-02-24 21:30:00,13.85,13.974,13.671,13.73,12250000.0
2009-02-24 22:00:00,13.8,13.864,13.617,13.74,9550000.0
2009-02-24 22:30:00,13.677,13.882,13.619,13.773,12900000.0
2009-02-24 23:00:00,13.788,13.84,13.595,13.768,13000000.0
2009-02-24 23:30:00,13.665,13.81,13.596,13.723,12050000.0
2009-02-25 00:00:00,13.678,13.784,13.584,13.649,7950000.0
2009-02-25 00:30:00,13.607,13.787,13.607,13.674,3250000.0
2009-02-25 01:00:00,13.667,13.802,13.538,13.621,11600000.0
2009-02-25 01:30:00,13.668,13.769,13.572,13.671,10600000.0
2009-02-25 02:00:00,13.72,13.778,13.52,13.613,10550000.0
2009-02-25 02:30:00,13.676,13.825,13.621,13.779,8000000.0
2009-02-25 03:00:00,13.618,13.88,13.618,13.758,7200000.0
2009-02-25 03:30:00,13.749,13.847,13.636,13.794,10800000.0
2009-02-25 04:00:00,13.785,13.82,13.634,13.806,6600000.0
2009-02-25 04:30:00,13.748,13.861,13.627,13.783,8750000.0
2009-02-25 05:00:00,13.687,13.869,13.659,13.796,12950000.0
2009-02-25 05:30:00,13.812,13.892,13.644,13.852,14100000.0
2009-02-25 06:00:00,13.81,13.902,13.661,13.843,11200000.0
2009-02-25 06:30:00,13.819,13.922,13.702,13.821,11400000.0
2009-02-25 07:00:00,13.842,13.907,13.658,13.837,13350000.0
2009-02-25 07:30:00,13.831,13.899,13.665,13.817,15950000.0
2009-02-25 08:00:00,13.796,13.846,13.592,13.635,13600000.0
2009-02-25 08:30:00,13.643,13.791,13.537,13.651,13800000.0
2009-02-25 09:00:00,13.658,13.79,13.54,13.74,15100000.0
2009-02-25 09:30:00,13.658,13.829,13.571,13.667,13200000.0
2009-02-25 10:00:00,13.621,13.769,13.495,13.615,14350000.0
2009-02-25 10:30:00,13.563,13.696,13.456,13.469,13600000.0
2009-02-25 11:00:00,13.548,13.658,13.416,13.541,13500000.0
2009-02-25 11:30:00,13.55,13.747,13.54,13.577,13200000.0
2009-02-25 12:00:00,13.698,13.741,13.515,13.648,14000000.0
2009-02-25 12:30:00,13.584,13.779,13.512,13.675,13300000.0
2009-02-25 13:00:00,13.773,13.821,13.564,13.675,13300000.0
2009-02-25 13:30:00,13.724,13.869,13.577,13.715,13100000.0
2009-02-25 14:00:00,13.799,13.838,13.599,13.726,13700000.0
2009-02-25 14:30:00,13.698,13.799,13.496,13.645,13200000.0
2009-02-25 15:00:00,13.606,13.805,13.504,13.694,12700000.0
2009-02-25 15:30:00,13.68,13.941,13.606,13.847,12950000.0
2009-02-25 16:00:00,13.778,13.932,13.697,13.801,14200000.0
2009-02-25 16:30:00,13.879,13.967,13.689,13.829,13850000.0
2009-02-25 17:00:00,13.848,14.127,13.793,14.125,13100000.0
2009-02-25 17:30:00,14.034,14.122,13.892,13.982,13700000.0
2009-02-25 18:00:00,13.992,14.132,13.874,14.018,16300000.0
2009-02-25 18:30:00,13.967,14.108,13.863,14.036,24850000.0
2009-02-25 19:00:00,14.003,14.072,13.816,13.91,12700000.0
2009-02-25 19:30:00,13.915,14.075,13.83,13.857,12350000.0
2009-02-25 20:00:00,13.944,13.959,13.729,13.853,12700000.0
2009-02-25 20:30:00,13.806,13.931,13.63,13.736,12600000.0
2009-02-25 21:00:00,13.67,13.893,13.604,13.71,13600000.0
2009-02-25 21:30:00,13.73,13.81,13.514,13.562,13650000.0
2009-02-25 22:00:00,13.647,13.753,13.486,13.641,11700000.0
2009-02-25 22:30:00,13.555,13.673,13.475,13.603,12050000.0
2009-02-25 23:00:00,13.611,13.707,13.477,13.67,13400000.0
2009-02-25 23:30:00,13.532,13.748,13.497,13.665,10800000.0
2009-02-26 00:00:00,13.634,13.746,13.544,13.627,6250000.0
2009-02-26 00:30:00,13.567,13.734,13.562,13.685,4400000.0
2009-02-26 01:00:00,13.559,13.739,13.451,13.639,13100000.0
2009-02-26 01:30:00,13.645,13.751,13.544,13.684,11200000.0
2009-02-26 02:00:00,13.7,13.743,13.498,13.708,9350000.0
2009-02-26 02:30:00,13.582,13.737,13.513,13.566,9950000.0
2009-02-26 03:00:00,13.527,13.725,13.505,13.608,6400000.0
2009-02-26 03:30:00,13.605,13.724,13.521,13.677,8850000.0
2009-02-26 04:00:00,13.643,13.71,13.532,13.681,5450000.0
2009-02-26 04:30:00,13.641,13.714,13.523,13.662,7000000.0
2009-02-26 05:00:00,13.579,13.745,13.509,13.583,12950000.0
2009-02-26 05:30:00,13.662,13.778,13.51,13.68,11450000.0
2009-02-26 06:00:00,13.682,13.761,13.547,13.585,12650000.0
2009-02-26 06:30:00,13.681,13.732,13.519,13.641,12100000.0
2009-02-26 07:00:00,13.664,13.71,13.473,13.64,13750000.0
2009-02-26 07:30:00,13.6,13.695,13.469,13.612,15900000.0
2009-02-26 08:00:00,13.591,13.657,13.393,13.42,13050000.0
2009-02-26 08:30:00,13.437,13.679,13.419,13.58,13800000.0
2009-02-26 09:00:00,13.572,13.721,13.412,13.671,15100000.0
2009-02-26 09:30:00,13.615,13.754,13.527,13.627,13500000.0
2009-02-26 10:00:00,13.575,13.721,13.521,13.697,14350000.0
2009-02-26 10:30:00,13.629,13.765,13.498,13.498,13200000.0
2009-02-26 11:00:00,13.565,13.663,13.251,13.293,13500000.0
2009-02-26 11:30:00,13.298,13.456,13.23,13.307,13200000.0
2009-02-26 12:00:00,13.398,13.448,13.246,13.387,14000000.0
2009-02-26 12:30:00,13.29,13.545,13.233,13.437,13300000.0
2009-02-26 13:00:00,13.5,13.551,13.283,13.328,13300000.0
2009-02-26 13:30:00,13.438,13.5,13.295,13.346,13100000.0
2009-02-26 14:00:00,13.443,13.491,13.246,13.397,13700000.0
2009-02-26 14:30:00,13.401,13.472,13.245,13.386,13500000.0
2009-02-26 15:00:00,13.358,13.579,13.304,13.406,12700000.0
2009-02-26 15:30:00,13.435,13.561,13.307,13.439,12950000.0
2009-02-26 16:00:00,13.381,13.552,13.302,13.378,14050000.0
2009-02-26 16:30:00,13.455,13.475,13.254,13.271,13850000.0
2009-02-26 17:00:00,13.296,13.381,13.003,13.197,13100000.0
2009-02-26 17:30:00,13.099,13.23,12.834,12.999,13550000.0
2009-02-26 18:00:00,12.989,13.161,12.917,13.006,16300000.0
2009-02-26 18:30:00,12.946,13.172,12.895,13.081,25000000.0
2009-02-26 19:00:00,13.078,13.194,12.949,12.994,12800000.0
2009-02-26 19:30:00,13.005,13.106,12.889,12.938,12300000.0
2009-02-26 20:00:00,13.027,13.048,12.757,12.897,13350000.0
2009-02-26 20:30:00,12.874,13.019,12.789,12.956,12000000.0
2009-02-26 21:00:00,12.882,13.075,12.806,12.886,14000000.0
2009-02-26 21:30:00,12.945,13.106,12.869,12.975,12850000.0
2009-02-26 22:00:00,13.048,13.192,12.935,13.104,11850000.0
2009-02-26 22:30:00,13.091,13.136,12.899,13.097,11250000.0
2009-02-26 23:00:00,13.087,13.175,12.931,13.088,10950000.0
2009-02-26 23:30:00,13.001,13.153,12.971,13.099,9600000.0
2009-02-27 00:00:00,13.023,13.156,12.959,13.082,5500000.0
2009-02-27 00:30:00,12.957,13.144,12.955,13.024,4900000.0
2009-02-27 01:00:00,12.989,13.164,12.926,13.039,9800000.0
2009-02-27 01:30:00,13.099,13.203,12.989,13.035,8150000.0
2009-02-27 02:00:00,13.16,13.181,12.953,13.034,11550000.0
2009-02-27 02:30:00,13.019,13.178,12.971,13.129,10950000.0
2009-02-27 03:00:00,13.109,13.233,12.962,13.03,5650000.0
2009-02-27 03:30:00,13.01,13.118,12.873,13.065,14400000.0
2009-02-27 04:00:00,13.054,13.115,12.869,13.0,13500000.0
2009-02-27 04:30:00,12.983,13.09,12.862,12.995,13150000.0
2009-02-27 05:00:00,12.932,13.107,12.835,13.048,14150000.0
2009-02-27 05:30:00,13.067,13.088,12.861,13.06,14400000.0
2009-02-27 06:00:00,13.014,13.113,12.7,12.9,13700000.0
2009-02-27 06:30:00,13.018,13.065,12.82,12.953,12050000.0
2009-02-27 07:00:00,12.901,13.047,12.826,13.01,13150000.0
2009-02-27 07:30:00,12.96,13.074,12.848,13.025,15350000.0
2009-02-27 08:00:00,13.013,13.098,12.867,12.905,13550000.0
2009-02-27 08:30:00,12.908,13.055,12.834,12.912,13800000.0
2009-02-27 09:00:00,12.898,13.036,12.8,13.008,15000000.0
2009-02-27 09:30:00,12.95,13.133,12.8,13.005,14150000.0
2009-02-27 10:00:00,12.986,13.153,12.923,13.084,14350000.0
2009-02-27 10:30:00,13.032,13.156,12.914,12.94,13600000.0
2009-02-27 11:00:00,12.988,13.132,12.873,12.933,13500000.0
2009-02-27 11:30:00,12.913,13.107,12.913,12.978,12700000.0
2009-02-27 12:00:00,13.095,13.176,12.91,13.089,14000000.0
2009-02-27 12:30:00,13.008,13.17,12.951,13.015,13300000.0
2009-02-27 13:00:00,13.109,13.184,12.945,13.034,13300000.0
2009-02-27 13:30:00,13.099,13.235,12.938,13.085,13100000.0
2009-02-27 14:00:00,13.16,13.23,13.018,13.193,13700000.0
2009-02-27 14:30:00,13.197,13.295,13.046,13.241,13200000.0
2009-02-27 15:00:00,13.168,13.361,13.058,13.209,12700000.0
2009-02-27 15:30:00,13.237,13.348,13.093,13.205,12950000.0
2009-02-27 16:00:00,13.148,13.305,13.093,13.154,13900000.0
2009-02-27 16:30:00,13.245,13.294,13.027,13.064,13850000.0
2009-02-27 17:00:00,13.097,13.404,13.045,13.289,13100000.0
2009-02-27 17:30:00,13.185,13.381,13.091,13.119,13800000.0
2009-02-27 18:00:00,13.144,13.257,12.987,13.066,16300000.0
2009-02-27 18:30:00,13.021,13.153,12.844,12.939,24700000.0
2009-02-27 19:00:00,12.934,13.136,12.732,12.973,12600000.0
2009-02-27 19:30:00,13.033,13.185,12.95,13.023,12300000.0
2009-02-27 20:00:00,13.088,13.121,12.907,13.072,12900000.0
2009-02-27 20:30:00,13.008,13.168,12.858,12.995,12850000.0
2009-02-27 21:00:00,12.892,13.111,12.832,12.971,13900000.0
2009-02-27 21:30:00,12.968,13.104,12.891,12.975,11150000.0
2009-02-27 22:00:00,13.028,13.14,12.91,13.099,9750000.0
2009-02-27 22:30:00,13.116,13.168,12.912,13.058,9850000.0
2009-02-27 23:00:00,13.047,13.118,12.918,13.064,8550000.0
2009-02-27 23:30:00,12.965,13.123,12.925,13.07,8100000.0
2009-03-02 00:00:00,12.963,13.1,12.932,13.028,3250000.0
2009-03-02 00:30:00,12.907,13.125,12.907,13.044,5750000.0
2009-03-02 01:00:00,12.947,13.2,12.947,13.022,12900000.0
2009-03-02 01:30:00,13.087,13.2,12.959,13.037,11400000.0
2009-03-02 02:00:00,13.146,13.222,12.999,13.174,10850000.0
2009-03-02 02:30:00,13.109,13.26,13.024,13.143,12200000.0
2009-03-02 03:00:00,13.128,13.3,13.046,13.085,10550000.0
2009-03-02 03:30:00,13.186,13.257,13.03,13.155,10900000.0
2009-03-02 04:00:00,13.16,13.265,13.018,13.135,12500000.0
2009-03-02 04:30:00,13.203,13.27,13.071,13.22,12500000.0
2009-03-02 05:00:00,13.191,13.274,13.097,13.244,9000000.0
2009-03-02 05:30:00,13.204,13.276,13.062,13.178,8300000.0
2009-03-02 06:00:00,13.176,13.288,13.092,13.155,11950000.0
2009-03-02 06:30:00,13.181,13.325,13.089,13.165,13900000.0
2009-03-02 07:00:00,13.205,13.331,13.095,13.178,11400000.0
2009-03-02 07:30:00,13.216,13.29,13.064,13.239,12100000.0
2009-03-02 08:00:00,13.132,13.312,13.068,13.187,10000000.0
2009-03-02 08:30:00,13.177,13.32,13.084,13.193,12300000.0
2009-03-02 09:00:00,13.232,13.3,13.078,13.159,25500000.0
2009-03-02 09:30:00,13.206,13.346,13.112,13.263,16300000.0
2009-03-02 10:00:00,13.229,13.378,13.146,13.25,13550000.0
2009-03-02 10:30:00,13.348,13.38,13.149,13.268,13100000.0
2009-03-02 11:00:00,13.25,13.397,13.08,13.291,13850000.0
2009-03-02 11:30:00,13.177,13.331,13.064,13.132,14300000.0
2009-03-02 12:00:00,13.171,13.299,13.08,13.187,12950000.0
2009-03-02 12:30:00,13.163,13.266,13.037,13.092,12700000.0
2009-03-02 13:00:00,13.15,13.195,12.995,13.155,13200000.0
2009-03-02 13:30:00,13.133,13.253,12.945,13.125,13700000.0
2009-03-02 14:00:00,13.044,13.156,12.885,13.017,13100000.0
2009-03-02 14:30:00,12.942,13.149,12.918,13.121,13300000.0
2009-03-02 15:00:00,13.021,13.197,12.957,13.016,13300000.0
2009-03-02 15:30:00,13.093,13.174,12.937,13.164,14000000.0
2009-03-02 16:00:00,13.04,13.206,12.96,13.037,13200000.0
2009-03-02 16:30:00,13.021,13.146,12.603,12.723,13500000.0
2009-03-02 17:00:00,12.667,12.907,12.646,12.795,13600000.0
2009-03-02 17:30:00,12.85,12.875,12.621,12.723,14350000.0
2009-03-02 18:00:00,12.743,12.857,12.646,12.759,14150000.0
2009-03-02 18:30:00,12.823,12.899,12.683,12.817,15100000.0
2009-03-02 19:00:00,12.814,13.034,12.737,12.878,13800000.0
2009-03-02 19:30:00,12.879,13.149,12.852,13.13,13600000.0
2009-03-02 20:00:00,13.137,13.159,12.866,13.016,15950000.0
2009-03-02 20:30:00,13.073,13.147,12.861,12.993,13450000.0
2009-03-02 21:00:00,12.962,13.091,12.81,13.015,12450000.0
2009-03-02 21:30:00,12.902,13.06,12.767,12.908,14550000.0
2009-03-02 22:00:00,12.892,12.917,12.662,12.848,13950000.0
2009-03-02 22:30:00,12.786,12.957,12.705,12.819,12950000.0
2009-03-02 23:00:00,12.909,12.977,12.749,12.894,8750000.0
2009-03-02 23:30:00,12.903,12.965,12.767,12.903,7250000.0
2009-03-03 00:00:00,12.904,12.999,12.742,12.91,10900000.0
2009-03-03 00:30:00,12.769,12.934,12.734,12.92,11400000.0
2009-03-03 01:00:00,12.883,12.972,12.732,12.829,11600000.0
2009-03-03 01:30:00,12.778,12.995,12.744,12.86,11200000.0
2009-03-03 02:00:00,12.818,12.952,12.74,12.835,11900000.0
2009-03-03 02:30:00,12.771,12.901,12.669,12.76,12050000.0
2009-03-03 03:00:00,12.8,12.91,12.702,12.833,12150000.0
2009-03-03 03:30:00,12.843,12.916,12.703,12.823,12450000.0
2009-03-03 04:00:00,12.851,12.92,12.733,12.775,12100000.0
2009-03-03 04:30:00,12.837,12.93,12.709,12.86,12900000.0
2009-03-03 05:00:00,12.824,12.941,12.741,12.904,11600000.0
2009-03-03 05:30:00,12.854,12.927,12.722,12.83,11600000.0
2009-03-03 06:00:00,12.721,12.889,12.634,12.725,13250000.0
2009-03-03 06:30:00,12.738,12.91,12.67,12.725,14550000.0
2009-03-03 07:00:00,12.794,12.87,12.618,12.725,12450000.0
2009-03-03 07:30:00,12.753,12.883,12.632,12.814,12200000.0
2009-03-03 08:00:00,12.731,12.917,12.679,12.822,12450000.0
2009-03-03 08:30:00,12.808,12.951,12.685,12.803,12550000.0
2009-03-03 09:00:00,12.806,12.845,12.612,12.612,25900000.0
2009-03-03 09:30:00,12.648,12.8,12.569,12.653,16100000.0
2009-03-03 10:00:00,12.628,12.811,12.583,12.688,13550000.0
2009-03-03 10:30:00,12.777,12.815,12.51,12.568,13100000.0
2009-03-03 11:00:00,12.568,12.73,12.476,12.702,13850000.0
2009-03-03 11:30:00,12.592,12.76,12.531,12.579,14000000.0
2009-03-03 12:00:00,12.643,12.757,12.513,12.655,12950000.0
2009-03-03 12:30:00,12.609,12.807,12.546,12.67,12700000.0
2009-03-03 13:00:00,12.731,12.78,12.569,12.718,13300000.0
2009-03-03 13:30:00,12.739,12.784,12.532,12.652,14050000.0
2009-03-03 14:00:00,12.564,12.701,12.504,12.668,13100000.0
2009-03-03 14:30:00,12.579,12.75,12.53,12.702,13750000.0
2009-03-03 15:00:00,12.62,12.782,12.571,12.674,13300000.0
2009-03-03 15:30:00,12.753,12.777,12.587,12.728,14000000.0
2009-03-03 16:00:00,12.637,12.767,12.579,12.617,13200000.0
2009-03-03 16:30:00,12.603,12.771,12.366,12.425,13500000.0
2009-03-03 17:00:00,12.37,12.664,12.37,12.537,13600000.0
2009-03-03 17:30:00,12.592,12.624,12.373,12.45,14350000.0
2009-03-03 18:00:00,12.503,12.627,12.355,12.429,14300000.0
2009-03-03 18:30:00,12.503,12.548,12.284,12.438,15250000.0
2009-03-03 19:00:00,12.44,12.643,12.387,12.472,13900000.0
2009-03-03 19:30:00,12.48,12.694,12.455,12.667,13700000.0
2009-03-03 20:00:00,12.701,12.769,12.532,12.607,15800000.0
2009-03-03 20:30:00,12.708,12.769,12.565,12.715,13250000.0
2009-03-03 21:00:00,12.674,12.82,12.553,12.764,12500000.0
2009-03-03 21:30:00,12.636,12.85,12.586,12.695,11200000.0
2009-03-03 22:00:00,12.747,12.842,12.599,12.802,12100000.0
2009-03-03 22:30:00,12.756,12.824,12.643,12.694,11450000.0
2009-03-03 23:00:00,12.675,12.814,12.594,12.721,7500000.0
2009-03-03 23:30:00,12.751,12.84,12.593,12.783,9200000.0
2009-03-04 00:00:00,12.693,12.86,12.648,12.82,12550000.0
2009-03-04 00:30:00,12.649,12.82,12.61,12.79,14600000.0
2009-03-04 01:00:00,12.739,12.84,12.593,12.656,10450000.0
2009-03-04 01:30:00,12.771,12.84,12.59,12.737,10600000.0
2009-03-04 02:00:00,12.76,12.816,12.602,12.77,11800000.0
2009-03-04 02:30:00,12.684,12.814,12.552,12.627,11150000.0
2009-03-04 03:00:00,12.662,12.81,12.543,12.692,12250000.0
2009-03-04 03:30:00,12.69,12.81,12.592,12.673,11950000.0
2009-03-04 04:00:00,12.683,12.8,12.594,12.658,12350000.0
2009-03-04 04:30:00,12.729,12.822,12.607,12.785,12000000.0
2009-03-04 05:00:00,12.758,12.84,12.638,12.772,11200000.0
2009-03-04 05:30:00,12.739,12.833,12.595,12.742,11800000.0
2009-03-04 06:00:00,12.682,12.787,12.573,12.639,12500000.0
2009-03-04 06:30:00,12.673,12.784,12.525,12.601,13700000.0
2009-03-04 07:00:00,12.691,12.779,12.535,12.629,12450000.0
2009-03-04 07:30:00,12.527,12.749,12.527,12.68,12050000.0
2009-03-04 08:00:00,12.588,12.756,12.513,12.633,12300000.0
2009-03-04 08:30:00,12.619,12.784,12.553,12.674,12550000.0
2009-03-04 09:00:00,12.688,12.776,12.527,12.6,25900000.0
2009-03-04 09:30:00,12.663,12.77,12.557,12.76,16450000.0
2009-03-04 10:00:00,12.6,12.775,12.563,12.612,13550000.0
2009-03-04 10:30:00,12.732,12.89,12.555,12.694,13100000.0
2009-03-04 11:00:00,12.651,12.936,12.629,12.889,13900000.0
2009-03-04 11:30:00,12.783,12.897,12.708,12.741,13950000.0
2009-03-04 12:00:00,12.823,12.92,12.694,12.775,12850000.0
2009-03-04 12:30:00,12.767,12.851,12.563,12.662,12700000.0
2009-03-04 13:00:00,12.717,12.809,12.587,12.768,13300000.0
2009-03-04 13:30:00,12.741,12.872,12.595,12.814,13700000.0
2009-03-04 14:00:00,12.725,12.911,12.667,12.815,13100000.0
2009-03-04 14:30:00,12.735,12.914,12.672,12.843,13150000.0
2009-03-04 15:00:00,12.718,12.982,12.648,12.884,13300000.0
2009-03-04 15:30:00,12.975,13.113,12.844,13.046,14000000.0
2009-03-04 16:00:00,12.931,13.119,12.862,12.942,13200000.0
2009-03-04 16:30:00,12.933,13.055,12.74,12.837,13500000.0
2009-03-04 17:00:00,12.754,13.0,12.738,12.878,13600000.0
2009-03-04 17:30:00,12.918,13.086,12.79,12.903,14350000.0
2009-03-04 18:00:00,12.932,13.042,12.808,12.935,14250000.0
2009-03-04 18:30:00,13.007,13.052,12.803,12.837,15050000.0
2009-03-04 19:00:00,12.841,12.983,12.756,12.793,13650000.0
2009-03-04 19:30:00,12.826,12.944,12.719,12.841,13700000.0
2009-03-04 20:00:00,12.846,12.923,12.673,12.764,15700000.0
2009-03-04 20:30:00,12.862,12.93,12.681,12.775,13850000.0
2009-03-04 21:00:00,12.764,12.881,12.653,12.853,12600000.0
2009-03-04 21:30:00,12.713,12.935,12.631,12.885,11850000.0
2009-03-04 22:00:00,12.911,12.967,12.73,12.897,11250000.0
2009-03-04 22:30:00,12.837,12.94,12.729,12.795,8850000.0
2009-03-04 23:00:00,12.884,12.955,12.744,12.854,7050000.0
2009-03-04 23:30:00,12.901,13.008,12.74,12.877,5900000.0
2009-03-05 00:00:00,12.886,13.0,12.762,12.798,12100000.0
2009-03-05 00:30:00,12.749,13.02,12.718,12.881,12900000.0
2009-03-05 01:00:00,12.886,13.04,12.752,13.03,10650000.0
2009-03-05 01:30:00,12.838,13.05,12.812,12.977,11400000.0
2009-03-05 02:00:00,13.02,13.064,12.816,12.96,11900000.0
2009-03-05 02:30:00,12.894,13.065,12.81,12.909,12150000.0
2009-03-05 03:00:00,12.935,13.09,12.869,13.017,11550000.0
2009-03-05 03:30:00,12.994,13.115,12.898,12.971,11100000.0
2009-03-05 04:00:00,13.033,13.129,12.883,12.941,12900000.0
2009-03-05 04:30:00,13.026,13.093,12.866,13.001,12450000.0
2009-03-05 05:00:00,13.003,13.1,12.876,13.027,10650000.0
2009-03-05 05:30:00,13.003,13.049,12.88,13.02,11450000.0
2009-03-05 06:00:00,12.914,13.04,12.842,12.957,13900000.0
2009-03-05 06:30:00,12.929,13.077,12.814,12.899,14500000.0
2009-03-05 07:00:00,12.891,13.062,12.824,12.955,12150000.0
2009-03-05 07:30:00,12.99,13.067,12.843,13.019,11900000.0
2009-03-05 08:00:00,12.919,13.076,12.869,12.951,12450000.0
2009-03-05 08:30:00,12.915,13.068,12.856,12.975,12850000.0
2009-03-05 09:00:00,13.017,13.076,12.858,12.914,25900000.0
2009-03-05 09:30:00,12.969,13.091,12.844,12.935,16100000.0
2009-03-05 10:00:00,12.91,13.06,12.835,12.893,13550000.0
2009-03-05 10:30:00,13.001,13.058,12.83,12.928,13100000.0
2009-03-05 11:00:00,12.912,13.053,12.807,12.993,13850000.0
2009-03-05 11:30:00,12.878,13.051,12.811,12.89,14200000.0
2009-03-05 12:00:00,12.904,13.042,12.787,12.895,12950000.0
2009-03-05 12:30:00,12.898,13.081,12.813,12.994,12700000.0
2009-03-05 13:00:00,13.025,13.222,12.919,13.108,13400000.0
2009-03-05 13:30:00,13.118,13.178,12.966,13.092,13700000.0
2009-03-05 14:00:00,13.033,13.156,12.959,13.067,13100000.0
2009-03-05 14:30:00,12.975,13.15,12.874,13.061,13250000.0
2009-03-05 15:00:00,12.975,13.134,12.919,13.028,13300000.0
2009-03-05 15:30:00,13.095,13.16,12.927,13.077,14000000.0
2009-03-05 16:00:00,12.975,13.117,12.865,12.924,13200000.0
2009-03-05 16:30:00,12.909,13.065,12.843,12.952,13500000.0
2009-03-05 17:00:00,12.872,13.051,12.732,12.909,13600000.0
2009-03-05 17:30:00,12.947,13.04,12.826,12.92,14350000.0
2009-03-05 18:00:00,12.937,13.048,12.788,12.945,14150000.0
2009-03-05 18:30:00,12.997,13.175,12.871,13.089,15100000.0
2009-03-05 19:00:00,13.081,13.182,12.954,13.0,13800000.0
2009-03-05 19:30:00,13.015,13.179,12.957,13.135,13600000.0
2009-03-05 20:00:00,13.146,13.186,12.936,13.004,15650000.0
2009-03-05 20:30:00,13.121,13.22,12.959,13.17,13100000.0
2009-03-05 21:00:00,13.109,13.228,13.013,13.186,12800000.0
2009-03-05 21:30:00,13.062,13.3,13.046,13.206,12150000.0
2009-03-05 22:00:00,13.228,13.268,13.034,13.238,9600000.0
2009-03-05 22:30:00,13.166,13.327,13.093,13.163,12000000.0
2009-03-05 23:00:00,13.186,13.264,13.062,13.147,6650000.0
2009-03-05 23:30:00,13.214,13.255,13.064,13.201,8100000.0
2009-03-06 00:00:00,13.211,13.27,13.067,13.27,12050000.0
2009-03-06 00:30:00,13.089,13.277,13.058,13.24,14550000.0
2009-03-06 01:00:00,13.209,13.32,13.048,13.117,10700000.0
2009-03-06 01:30:00,13.157,13.284,13.036,13.197,12300000.0
2009-03-06 02:00:00,13.3,13.332,13.082,13.19,12450000.0
2009-03-06 02:30:00,13.193,13.327,13.109,13.219,12050000.0
2009-03-06 03:00:00,13.206,13.326,13.118,13.25,11900000.0
2009-03-06 03:30:00,13.225,13.317,13.12,13.196,12300000.0
2009-03-06 04:00:00,13.247,13.333,13.137,13.175,10800000.0
2009-03-06 04:30:00,13.245,13.332,13.122,13.279,13100000.0
2009-03-06 05:00:00,13.257,13.333,13.143,13.292,11400000.0
2009-03-06 05:30:00,13.234,13.33,13.139,13.28,10400000.0
2009-03-06 06:00:00,13.209,13.353,13.147,13.217,12150000.0
2009-03-06 06:30:00,13.202,13.357,13.126,13.165,14050000.0
2009-03-06 07:00:00,13.243,13.33,13.117,13.206,11850000.0
2009-03-06 07:30:00,13.24,13.35,13.102,13.291,11750000.0
2009-03-06 08:00:00,13.195,13.368,13.169,13.262,12050000.0
2009-03-06 08:30:00,13.195,13.4,13.144,13.296,12550000.0
2009-03-06 09:00:00,13.307,13.43,13.192,13.272,25900000.0
2009-03-06 09:30:00,13.318,13.458,13.216,13.271,16100000.0
2009-03-06 10:00:00,13.274,13.423,13.188,13.253,13550000.0
2009-03-06 10:30:00,13.36,13.476,13.176,13.378,13100000.0
2009-03-06 11:00:00,13.364,13.493,13.267,13.414,13850000.0
2009-03-06 11:30:00,13.351,13.503,13.264,13.289,14050000.0
2009-03-06 12:00:00,13.341,13.463,13.235,13.352,12950000.0
2009-03-06 12:30:00,13.36,13.469,13.221,13.345,12700000.0
2009-03-06 13:00:00,13.393,13.48,13.242,13.385,13200000.0
2009-03-06 13:30:00,13.409,13.513,13.275,13.39,13700000.0
2009-03-06 14:00:00,13.328,13.488,13.249,13.364,13100000.0
2009-03-06 14:30:00,13.295,13.446,13.237,13.424,12950000.0
2009-03-06 15:00:00,13.328,13.477,13.264,13.335,13300000.0
2009-03-06 15:30:00,13.422,13.522,13.223,13.359,14000000.0
2009-03-06 16:00:00,13.23,13.388,13.154,13.17,13200000.0
2009-03-06 16:30:00,13.165,13.362,13.115,13.25,13500000.0
2009-03-06 17:00:00,13.201,13.36,13.134,13.267,13600000.0
2009-03-06 17:30:00,13.326,13.411,13.204,13.298,14350000.0
2009-03-06 18:00:00,13.33,13.436,13.223,13.303,14350000.0
2009-03-06 18:30:00,13.357,13.394,13.167,13.26,15150000.0
2009-03-06 19:00:00,13.27,13.409,13.16,13.19,13650000.0
2009-03-06 19:30:00,13.206,13.377,13.18,13.316,13600000.0
2009-03-06 20:00:00,13.366,13.414,13.124,13.204,15150000.0
2009-03-06 20:30:00,13.334,13.385,13.188,13.313,13400000.0
2009-03-06 21:00:00,13.288,13.367,13.111,13.285,13000000.0
2009-03-06 21:30:00,13.157,13.361,13.099,13.235,11550000.0
2009-03-06 22:00:00,13.284,13.34,13.103,13.34,10000000.0
2009-03-06 22:30:00,13.167,13.36,13.102,13.265,11700000.0
2009-03-06 23:00:00,13.195,13.344,13.121,13.297,5700000.0
2009-03-06 23:30:00,13.306,13.358,13.136,13.313,6950000.0
2009-03-08 23:00:00,13.201,13.314,13.171,13.232,1250000.0
2009-03-08 23:30:00,13.311,13.318,13.162,13.262,3450000.0
2009-03-09 00:00:00,13.209,13.356,13.072,13.094,12750000.0
2009-03-09 00:30:00,13.127,13.29,13.056,13.24,11650000.0
2009-03-09 01:00:00,13.23,13.294,13.066,13.114,11500000.0
2009-03-09 01:30:00,13.154,13.313,13.075,13.276,8300000.0
2009-03-09 02:00:00,13.258,13.316,13.122,13.246,11700000.0
2009-03-09 02:30:00,13.162,13.301,13.071,13.139,11300000.0
2009-03-09 03:00:00,13.151,13.267,13.04,13.158,8900000.0
2009-03-09 03:30:00,13.179,13.255,13.034,13.128,10200000.0
2009-03-09 04:00:00,13.18,13.262,12.992,13.047,12700000.0
2009-03-09 04:30:00,13.136,13.182,12.989,13.13,11100000.0
2009-03-09 05:00:00,13.1,13.185,12.981,13.167,11700000.0
2009-03-09 05:30:00,13.135,13.209,13.0,13.117,9600000.0
2009-03-09 06:00:00,13.054,13.203,13.014,13.143,9550000.0
2009-03-09 06:30:00,13.078,13.272,13.019,13.073,14350000.0
2009-03-09 07:00:00,13.105,13.288,13.04,13.14,11800000.0
2009-03-09 07:30:00,13.219,13.309,13.017,13.146,12300000.0
2009-03-09 08:00:00,13.067,13.197,12.975,13.082,12200000.0
2009-03-09 08:30:00,13.077,13.225,13.003,13.133,12550000.0
2009-03-09 09:00:00,13.143,13.225,12.981,13.071,25900000.0
2009-03-09 09:30:00,13.093,13.27,13.007,13.075,16300000.0
2009-03-09 10:00:00,13.051,13.281,13.015,13.102,13550000.0
2009-03-09 10:30:00,13.219,13.328,13.063,13.189,13100000.0
2009-03-09 11:00:00,13.159,13.291,13.068,13.257,13750000.0
2009-03-09 11:30:00,13.16,13.314,13.095,13.115,14100000.0
2009-03-09 12:00:00,13.172,13.316,13.058,13.162,12950000.0
2009-03-09 12:30:00,13.133,13.276,13.052,13.147,12700000.0
2009-03-09 13:00:00,13.198,13.36,13.091,13.31,13300000.0
2009-03-09 13:30:00,13.324,13.399,13.154,13.283,13700000.0
2009-03-09 14:00:00,13.232,13.343,13.109,13.252,13100000.0
2009-03-09 14:30:00,13.152,13.368,13.112,13.345,13350000.0
2009-03-09 15:00:00,13.235,13.396,13.182,13.286,13300000.0
2009-03-09 15:30:00,13.362,13.413,13.136,13.312,14000000.0
2009-03-09 16:00:00,13.216,13.376,12.942,13.044,13200000.0
2009-03-09 16:30:00,13.039,13.223,13.0,13.086,13500000.0
2009-03-09 17:00:00,13.013,13.243,12.98,13.076,13600000.0
2009-03-09 17:30:00,13.14,13.247,13.003,13.065,14350000.0
2009-03-09 18:00:00,13.059,13.187,12.848,12.939,14300000.0
2009-03-09 18:30:00,13.006,13.076,12.769,12.791,15450000.0
2009-03-09 19:00:00,12.812,12.98,12.734,12.765,13900000.0
2009-03-09 19:30:00,12.763,12.935,12.684,12.819,13600000.0
2009-03-09 20:00:00,12.852,12.907,12.64,12.705,15750000.0
2009-03-09 20:30:00,12.813,12.894,12.672,12.851,13450000.0
2009-03-09 21:00:00,12.791,12.951,12.698,12.88,12700000.0
2009-03-09 21:30:00,12.764,12.962,12.734,12.911,11400000.0
2009-03-09 22:00:00,12.917,12.99,12.739,12.836,8450000.0
2009-03-09 22:30:00,12.876,12.973,12.736,12.828,7600000.0
2009-03-09 23:00:00,12.867,12.979,12.76,12.86,5600000.0
2009-03-09 23:30:00,12.911,12.96,12.742,12.95,4350000.0
2009-03-10 00:00:00,12.917,12.99,12.779,12.845,8050000.0
2009-03-10 00:30:00,12.819,13.018,12.774,12.944,8650000.0
2009-03-10 01:00:00,12.915,13.011,12.758,12.842,9550000.0
2009-03-10 01:30:00,12.808,13.001,12.782,12.963,10150000.0
2009-03-10 02:00:00,12.88,13.007,12.785,12.956,11650000.0
2009-03-10 02:30:00,12.864,12.987,12.751,12.773,12700000.0
2009-03-10 03:00:00,12.805,12.948,12.722,12.92,11650000.0
2009-03-10 03:30:00,12.858,12.966,12.723,12.803,12500000.0
2009-03-10 04:00:00,12.844,12.93,12.713,12.772,11850000.0
2009-03-10 04:30:00,12.865,12.95,12.748,12.887,11800000.0
2009-03-10 05:00:00,12.831,12.97,12.748,12.92,11700000.0
2009-03-10 05:30:00,12.874,12.949,12.779,12.9,10300000.0
2009-03-10 06:00:00,12.886,13.009,12.736,12.847,13700000.0
2009-03-10 06:30:00,12.824,12.987,12.65,12.674,14550000.0
2009-03-10 07:00:00,12.774,12.848,12.632,12.742,12600000.0
2009-03-10 07:30:00,12.796,12.893,12.653,12.818,12100000.0
2009-03-10 08:00:00,12.747,12.931,12.694,12.789,11750000.0
2009-03-10 08:30:00,12.746,12.898,12.689,12.823,12550000.0
2009-03-10 09:00:00,12.837,12.879,12.664,12.701,25900000.0
2009-03-10 09:30:00,12.731,12.845,12.599,12.665,16100000.0
2009-03-10 10:00:00,12.649,12.87,12.563,12.664,13350000.0
2009-03-10 10:30:00,12.726,12.856,12.55,12.775,13100000.0
2009-03-10 11:00:00,12.762,12.903,12.634,12.808,13850000.0
2009-03-10 11:30:00,12.707,12.837,12.613,12.633,14100000.0
2009-03-10 12:00:00,12.687,12.85,12.513,12.642,13100000.0
2009-03-10 12:30:00,12.65,12.799,12.595,12.681,12700000.0
2009-03-10 13:00:00,12.723,12.87,12.616,12.796,13450000.0
2009-03-10 13:30:00,12.791,12.824,12.607,12.726,13750000.0
2009-03-10 14:00:00,12.68,12.783,12.535,12.707,13100000.0
2009-03-10 14:30:00,12.606,12.797,12.573,12.729,13350000.0
2009-03-10 15:00:00,12.64,12.753,12.553,12.642,13300000.0
2009-03-10 15:30:00,12.713,12.778,12.51,12.674,14000000.0
2009-03-10 16:00:00,12.541,12.669,12.39,12.51,13200000.0
2009-03-10 16:30:00,12.512,12.701,12.482,12.549,13500000.0
2009-03-10 17:00:00,12.497,12.694,12.466,12.538,13600000.0
2009-03-10 17:30:00,12.578,12.623,12.429,12.441,14350000.0
2009-03-10 18:00:00,12.459,12.623,12.381,12.489,14400000.0
2009-03-10 18:30:00,12.559,12.581,12.313,12.419,15200000.0
2009-03-10 19:00:00,12.459,12.568,12.348,12.38,13650000.0
2009-03-10 19:30:00,12.404,12.553,12.322,12.475,13600000.0
2009-03-10 20:00:00,12.523,12.65,12.35,12.427,15650000.0
2009-03-10 20:30:00,12.535,12.66,12.396,12.602,13300000.0
2009-03-10 21:00:00,12.548,12.651,12.449,12.584,12700000.0
2009-03-10 21:30:00,12.451,12.675,12.438,12.545,11250000.0
2009-03-10 22:00:00,12.567,12.615,12.417,12.566,8750000.0
2009-03-10 22:30:00,12.576,12.632,12.408,12.502,8350000.0
2009-03-10 23:00:00,12.569,12.59,12.42,12.543,5450000.0
2009-03-10 23:30:00,12.561,12.59,12.421,12.55,8150000.0
2009-03-11 00:00:00,12.545,12.615,12.372,12.526,10600000.0
2009-03-11 00:30:00,12.409,12.644,12.392,12.543,10450000.0
2009-03-11 01:00:00,12.56,12.643,12.387,12.52,9350000.0
2009-03-11 01:30:00,12.531,12.659,12.392,12.533,8600000.0
2009-03-11 02:00:00,12.51,12.582,12.354,12.5,11700000.0
2009-03-11 02:30:00,12.45,12.597,12.357,12.429,11800000.0
2009-03-11 03:00:00,12.458,12.611,12.362,12.517,11650000.0
2009-03-11 03:30:00,12.505,12.574,12.346,12.53,10000000.0
2009-03-11 04:00:00,12.494,12.602,12.37,12.406,11600000.0
2009-03-11 04:30:00,12.491,12.64,12.392,12.549,12500000.0
2009-03-11 05:00:00,12.537,12.603,12.405,12.591,10250000.0
2009-03-11 05:30:00,12.559,12.622,12.41,12.57,11200000.0
2009-03-11 06:00:00,12.508,12.657,12.425,12.614,12950000.0
2009-03-11 06:30:00,12.512,12.681,12.439,12.505,14000000.0
2009-03-11 07:00:00,12.552,12.643,12.449,12.6,10950000.0
2009-03-11 07:30:00,12.564,12.662,12.453,12.593,10100000.0
2009-03-11 08:00:00,12.47,12.655,12.426,12.543,11300000.0
2009-03-11 08:30:00,12.491,12.66,12.461,12.589,12700000.0
2009-03-11 09:00:00,12.591,12.75,12.45,12.524,25300000.0
2009-03-11 09:30:00,12.5,12.775,12.444,12.663,16400000.0
2009-03-11 10:00:00,12.634,12.763,12.543,12.644,13550000.0
2009-03-11 10:30:00,12.725,12.809,12.543,12.657,12950000.0
2009-03-11 11:00:00,12.673,12.839,12.551,12.704,13200000.0
2009-03-11 11:30:00,12.62,12.78,12.568,12.607,13750000.0
2009-03-11 12:00:00,12.622,12.754,12.504,12.589,12900000.0
2009-03-11 12:30:00,12.554,12.74,12.493,12.625,12700000.0
2009-03-11 13:00:00,12.601,12.787,12.476,12.66,13150000.0
2009-03-11 13:30:00,12.676,12.698,12.463,12.601,13700000.0
2009-03-11 14:00:00,12.547,12.648,12.424,12.542,13100000.0
2009-03-11 14:30:00,12.466,12.668,12.43,12.625,13350000.0
2009-03-11 15:00:00,12.513,12.722,12.469,12.616,13300000.0
2009-03-11 15:30:00,12.69,12.734,12.398,12.597,14000000.0
2009-03-11 16:00:00,12.481,12.676,12.438,12.509,13200000.0
2009-03-11 16:30:00,12.514,12.727,12.502,12.624,13500000.0
2009-03-11 17:00:00,12.545,12.786,12.544,12.665,13600000.0
2009-03-11 17:30:00,12.703,12.871,12.589,12.723,14350000.0
2009-03-11 18:00:00,12.714,12.854,12.647,12.746,14400000.0
2009-03-11 18:30:00,12.799,12.882,12.625,12.764,15150000.0
2009-03-11 19:00:00,12.779,12.878,12.626,12.674,13900000.0
2009-03-11 19:30:00,12.681,12.829,12.624,12.777,13550000.0
2009-03-11 20:00:00,12.781,12.844,12.639,12.679,15600000.0
2009-03-11 20:30:00,12.75,12.809,12.555,12.76,12800000.0
2009-03-11 21:00:00,12.699,12.774,12.576,12.713,12950000.0
2009-03-11 21:30:00,12.57,12.779,12.562,12.725,11800000.0
2009-03-11 22:00:00,12.729,12.8,12.587,12.73,8700000.0
2009-03-11 22:30:00,12.713,12.797,12.586,12.78,9850000.0
2009-03-11 23:00:00,12.655,12.83,12.593,12.658,4700000.0
2009-03-11 23:30:00,12.82,12.83,12.615,12.79,5300000.0
2009-03-12 00:00:00,12.671,12.824,12.591,12.77,12400000.0
2009-03-12 00:30:00,12.676,12.888,12.609,12.742,10350000.0
2009-03-12 01:00:00,12.759,12.82,12.6,12.662,10650000.0
2009-03-12 01:30:00,12.82,12.88,12.596,12.83,10200000.0
2009-03-12 02:00:00,12.687,12.837,12.609,12.761,11400000.0
2009-03-12 02:30:00,12.717,12.884,12.638,12.722,11600000.0
2009-03-12 03:00:00,12.741,12.861,12.654,12.778,11750000.0
2009-03-12 03:30:00,12.777,12.845,12.638,12.82,10650000.0
2009-03-12 04:00:00,12.785,12.85,12.631,12.83,10800000.0
2009-03-12 04:30:00,12.791,12.87,12.637,12.795,12350000.0
2009-03-12 05:00:00,12.791,12.9,12.658,12.834,11300000.0
2009-03-12 05:30:00,12.814,12.902,12.669,12.88,12500000.0
2009-03-12 06:00:00,12.769,12.916,12.727,12.798,12250000.0
2009-03-12 06:30:00,12.809,12.925,12.683,12.748,13900000.0
2009-03-12 07:00:00,12.807,12.92,12.699,12.797,12850000.0
2009-03-12 07:30:00,12.871,12.936,12.702,12.85,12400000.0
2009-03-12 08:00:00,12.732,12.915,12.73,12.829,12350000.0
2009-03-12 08:30:00,12.831,12.958,12.723,12.859,12550000.0
2009-03-12 09:00:00,12.881,12.914,12.705,12.756,25900000.0
2009-03-12 09:30:00,12.803,12.938,12.725,12.803,16100000.0
2009-03-12 10:00:00,12.798,12.896,12.694,12.746,13550000.0
2009-03-12 10:30:00,12.83,12.915,12.671,12.773,13100000.0
2009-03-12 11:00:00,12.766,12.884,12.681,12.86,13700000.0
2009-03-12 11:30:00,12.761,12.89,12.677,12.711,13900000.0
2009-03-12 12:00:00,12.761,12.93,12.687,12.771,12850000.0
2009-03-12 12:30:00,12.75,12.895,12.695,12.778,12700000.0
2009-03-12 13:00:00,12.72,12.96,12.698,12.887,13300000.0
2009-03-12 13:30:00,12.881,12.94,12.722,12.826,13700000.0
2009-03-12 14:00:00,12.803,12.906,12.658,12.774,13100000.0
2009-03-12 14:30:00,12.685,12.818,12.506,12.686,13450000.0
2009-03-12 15:00:00,12.575,12.897,12.551,12.779,13300000.0
2009-03-12 15:30:00,12.854,13.01,12.681,12.97,14000000.0
2009-03-12 16:00:00,12.861,13.003,12.742,12.844,13200000.0
2009-03-12 16:30:00,12.865,13.055,12.823,12.884,13500000.0
2009-03-12 17:00:00,12.855,13.027,12.778,12.929,13600000.0
2009-03-12 17:30:00,12.98,13.045,12.842,12.902,14350000.0
2009-03-12 18:00:00,12.939,13.065,12.819,12.907,14800000.0
2009-03-12 18:30:00,12.991,13.024,12.74,12.806,15200000.0
2009-03-12 19:00:00,12.798,12.951,12.743,12.797,13700000.0
2009-03-12 19:30:00,12.785,12.97,12.754,12.887,13450000.0
2009-03-12 20:00:00,12.923,12.955,12.717,12.837,15300000.0
2009-03-12 20:30:00,12.94,12.98,12.798,12.95,13150000.0
2009-03-12 21:00:00,12.894,12.987,12.799,12.958,11450000.0
2009-03-12 21:30:00,12.835,13.011,12.787,12.903,10500000.0
2009-03-12 22:00:00,12.957,12.98,12.792,12.792,7500000.0
2009-03-12 22:30:00,12.831,12.978,12.782,12.845,9200000.0
2009-03-12 23:00:00,12.946,12.98,12.807,12.91,5700000.0
2009-03-12 23:30:00,12.951,12.951,12.816,12.9,6950000.0
2009-03-13 00:00:00,12.863,12.968,12.74,12.771,12500000.0
2009-03-13 00:30:00,12.822,12.983,12.746,12.901,11100000.0
2009-03-13 01:00:00,12.884,12.997,12.752,12.822,10250000.0
2009-03-13 01:30:00,12.81,12.987,12.727,12.887,10250000.0
2009-03-13 02:00:00,12.792,12.957,12.734,12.85,11950000.0
2009-03-13 02:30:00,12.774,12.938,12.729,12.779,11850000.0
2009-03-13 03:00:00,12.838,12.924,12.743,12.767,11750000.0
2009-03-13 03:30:00,12.855,12.96,12.751,12.863,9850000.0
2009-03-13 04:00:00,12.899,12.953,12.749,12.863,10150000.0
2009-03-13 04:30:00,12.871,12.966,12.75,12.91,10450000.0
2009-03-13 05:00:00,12.887,12.99,12.751,12.938,10000000.0
2009-03-13 05:30:00,12.9,13.032,12.76,13.0,9950000.0
2009-03-13 06:00:00,12.879,13.04,12.851,12.937,10450000.0
2009-03-13 06:30:00,12.895,13.031,12.807,12.867,13700000.0
2009-03-13 07:00:00,12.929,13.026,12.804,12.903,10850000.0
2009-03-13 07:30:00,12.944,13.02,12.782,12.972,11050000.0
2009-03-13 08:00:00,12.866,13.037,12.785,12.911,11500000.0
2009-03-13 08:30:00,12.914,13.048,12.818,12.938,12550000.0
2009-03-13 09:00:00,12.932,13.007,12.82,12.849,25900000.0
2009-03-13 09:30:00,12.889,13.008,12.801,12.873,16250000.0
2009-03-13 10:00:00,12.836,13.04,12.788,12.893,13550000.0
2009-03-13 10:30:00,12.982,13.007,12.754,12.847,13100000.0
2009-03-13 11:00:00,12.837,12.979,12.76,12.931,14150000.0
2009-03-13 11:30:00,12.862,13.019,12.776,12.783,14100000.0
2009-03-13 12:00:00,12.816,13.01,12.76,12.849,12800000.0
2009-03-13 12:30:00,12.847,12.986,12.765,12.906,12700000.0
2009-03-13 13:00:00,12.955,13.045,12.822,13.004,13500000.0
2009-03-13 13:30:00,13.014,13.096,12.841,13.018,13700000.0
2009-03-13 14:00:00,12.97,13.252,12.876,13.201,13100000.0
2009-03-13 14:30:00,13.13,13.268,12.983,13.158,13300000.0
2009-03-13 15:00:00,13.16,13.261,12.955,13.077,13300000.0
2009-03-13 15:30:00,13.18,13.194,12.926,13.093,14000000.0
2009-03-13 16:00:00,12.964,13.165,12.877,13.009,13200000.0
2009-03-13 16:30:00,13.009,13.158,12.922,13.032,13500000.0
2009-03-13 17:00:00,12.986,13.178,12.93,13.049,13600000.0
2009-03-13 17:30:00,13.101,13.185,12.976,13.024,14350000.0
2009-03-13 18:00:00,13.053,13.189,12.978,13.067,14200000.0
2009-03-13 18:30:00,13.138,13.231,12.995,13.076,15000000.0
2009-03-13 19:00:00,13.089,13.237,13.0,13.049,13750000.0
2009-03-13 19:30:00,13.085,13.252,12.996,13.178,13850000.0
2009-03-13 20:00:00,13.177,13.246,12.991,13.21,14800000.0
2009-03-13 20:30:00,13.224,13.25,13.003,13.159,12500000.0
2009-03-13 21:00:00,13.142,13.27,13.016,13.096,10800000.0
2009-03-13 21:30:00,13.021,13.255,13.004,13.133,10700000.0
2009-03-13 22:00:00,13.17,13.22,13.031,13.089,7850000.0
2009-03-13 22:30:00,13.1,13.213,13.003,13.111,7450000.0
2009-03-15 23:00:00,13.051,13.205,13.021,13.038,7250000.0
2009-03-15 23:30:00,13.161,13.188,12.974,13.143,4450000.0
2009-03-16 00:00:00,13.078,13.156,12.773,12.827,12400000.0
2009-03-16 00:30:00,12.792,12.99,12.754,12.933,11700000.0
2009-03-16 01:00:00,12.909,13.046,12.792,12.858,12450000.0
2009-03-16 01:30:00,12.825,13.0,12.752,12.952,11150000.0
2009-03-16 02:00:00,12.931,12.974,12.76,12.794,11000000.0
2009-03-16 02:30:00,12.797,12.981,12.737,12.938,10250000.0
2009-03-16 03:00:00,12.937,13.008,12.794,12.879,11500000.0
2009-03-16 03:30:00,12.872,13.03,12.787,12.968,11800000.0
2009-03-16 04:00:00,12.947,13.012,12.814,12.977,8450000.0
2009-03-16 04:30:00,12.924,13.012,12.827,12.98,7100000.0
2009-03-16 05:00:00,12.892,13.011,12.823,13.01,11000000.0
2009-03-16 05:30:00,12.956,13.003,12.833,12.98,9350000.0
2009-03-16 06:00:00,12.954,13.062,12.839,12.864,11600000.0
2009-03-16 06:30:00,13.009,13.028,12.809,12.957,11850000.0
2009-03-16 07:00:00,12.981,13.069,12.84,13.013,12450000.0
2009-03-16 07:30:00,12.927,13.09,12.821,13.036,15250000.0
2009-03-16 08:00:00,13.007,13.088,12.859,12.949,13450000.0
2009-03-16 08:30:00,12.949,13.126,12.884,12.985,13650000.0
2009-03-16 09:00:00,12.984,13.12,12.903,13.075,15150000.0
2009-03-16 09:30:00,12.989,13.15,12.909,12.998,14350000.0
2009-03-16 10:00:00,13.019,13.151,12.898,13.053,14350000.0
2009-03-16 10:30:00,12.998,13.196,12.946,13.002,13600000.0
2009-03-16 11:00:00,13.082,13.192,12.949,12.99,13500000.0
2009-03-16 11:30:00,12.988,13.121,12.86,12.862,13200000.0
2009-03-16 12:00:00,13.014,13.096,12.836,13.062,14000000.0
2009-03-16 12:30:00,12.937,13.062,12.855,12.905,13300000.0
2009-03-16 13:00:00,13.034,13.073,12.837,12.882,13450000.0
2009-03-16 13:30:00,12.966,13.07,12.84,12.943,13100000.0
2009-03-16 14:00:00,13.003,13.072,12.857,12.994,13700000.0
2009-03-16 14:30:00,12.989,13.028,12.787,12.965,13200000.0
2009-03-16 15:00:00,12.931,13.042,12.776,12.849,12700000.0
2009-03-16 15:30:00,12.848,12.931,12.653,12.774,12950000.0
2009-03-16 16:00:00,12.71,12.932,12.685,12.842,13950000.0
2009-03-16 16:30:00,12.926,12.931,12.703,12.774,13850000.0
2009-03-16 17:00:00,12.772,12.922,12.629,12.859,13100000.0
2009-03-16 17:30:00,12.773,12.937,12.69,12.801,13550000.0
2009-03-16 18:00:00,12.824,12.926,12.676,12.801,16100000.0
2009-03-16 18:30:00,12.724,12.912,12.691,12.82,25900000.0
2009-03-16 19:00:00,12.802,12.912,12.685,12.768,12550000.0
2009-03-16 19:30:00,12.808,12.939,12.699,12.773,11750000.0
2009-03-16 20:00:00,12.868,13.165,12.71,13.123,11900000.0
2009-03-16 20:30:00,12.804,13.158,12.683,13.1,12250000.0
2009-03-16 21:00:00,12.759,13.206,12.718,13.049,13650000.0
2009-03-16 21:30:00,12.829,13.144,12.75,12.819,12600000.0
2009-03-16 22:00:00,12.873,13.189,12.754,13.117,10550000.0
2009-03-16 22:30:00,13.142,13.162,12.722,13.106,10900000.0
2009-03-16 23:00:00,13.112,13.164,12.761,13.101,11850000.0
2009-03-16 23:30:00,13.02,13.176,12.958,13.113,12850000.0
2009-03-17 00:00:00,13.066,13.184,12.752,12.885,12200000.0
2009-03-17 00:30:00,12.894,13.165,12.771,12.882,11500000.0
2009-03-17 01:00:00,12.795,13.159,12.709,12.824,11900000.0
2009-03-17 01:30:00,12.874,13.142,12.722,13.045,11350000.0
2009-03-17 02:00:00,12.878,13.203,12.735,12.838,11800000.0
2009-03-17 02:30:00,12.807,13.183,12.745,13.119,10600000.0
2009-03-17 03:00:00,12.891,13.171,12.735,13.019,12800000.0
2009-03-17 03:30:00,13.02,13.165,12.757,13.124,13850000.0
2009-03-17 04:00:00,12.938,13.171,12.741,13.146,9350000.0
2009-03-17 04:30:00,13.046,13.149,12.721,13.017,9000000.0
2009-03-17 05:00:00,12.762,13.198,12.696,12.901,11950000.0
2009-03-17 05:30:00,12.884,13.15,12.766,13.134,11550000.0
2009-03-17 06:00:00,13.103,13.166,12.712,12.771,13050000.0
2009-03-17 06:30:00,12.873,12.925,12.708,12.831,12150000.0
2009-03-17 07:00:00,12.878,12.931,12.732,12.893,12050000.0
2009-03-17 07:30:00,12.801,12.919,12.708,12.85,15350000.0
2009-03-17 08:00:00,12.869,12.904,12.675,12.758,13050000.0
2009-03-17 08:30:00,12.697,12.893,12.622,12.733,13450000.0
2009-03-17 09:00:00,12.725,12.893,12.646,12.809,15000000.0
2009-03-17 09:30:00,12.746,12.9,12.655,12.735,14250000.0
2009-03-17 10:00:00,12.718,12.934,12.677,12.879,14350000.0
2009-03-17 10:30:00,12.811,12.975,12.7,12.772,13500000.0
2009-03-17 11:00:00,12.844,13.01,12.758,12.783,13500000.0
2009-03-17 11:30:00,12.8,12.95,12.746,12.772,13350000.0
2009-03-17 12:00:00,12.862,12.937,12.705,12.869,14050000.0
2009-03-17 12:30:00,12.783,12.936,12.717,12.808,13300000.0
2009-03-17 13:00:00,12.876,12.96,12.732,12.776,13350000.0
2009-03-17 13:30:00,12.868,12.941,12.707,12.785,13100000.0
2009-03-17 14:00:00,12.767,12.88,12.678,12.81,13700000.0
2009-03-17 14:30:00,12.807,12.889,12.658,12.778,13000000.0
2009-03-17 15:00:00,12.783,12.88,12.69,12.777,12500000.0
2009-03-17 15:30:00,12.764,12.9,12.688,12.776,12950000.0
2009-03-17 16:00:00,12.711,12.871,12.574,12.651,14000000.0
2009-03-17 16:30:00,12.769,12.834,12.594,12.679,13850000.0
2009-03-17 17:00:00,12.67,12.783,12.513,12.693,13200000.0
2009-03-17 17:30:00,12.585,12.71,12.487,12.603,13650000.0
2009-03-17 18:00:00,12.611,12.749,12.519,12.603,16400000.0
2009-03-17 18:30:00,12.563,12.708,12.484,12.661,25900000.0
2009-03-17 19:00:00,12.657,12.727,12.506,12.542,12650000.0
2009-03-17 19:30:00,12.58,12.701,12.494,12.554,12450000.0
2009-03-17 20:00:00,12.632,12.781,12.51,12.675,12050000.0
2009-03-17 20:30:00,12.614,12.759,12.498,12.733,12450000.0
2009-03-17 21:00:00,12.574,12.733,12.494,12.615,13400000.0
2009-03-17 21:30:00,12.597,12.786,12.532,12.609,11600000.0
2009-03-17 22:00:00,12.691,12.765,12.563,12.684,7900000.0
2009-03-17 22:30:00,12.708,12.855,12.529,12.668,8450000.0
2009-03-17 23:00:00,12.655,13.146,12.548,13.101,9150000.0
2009-03-17 23:30:00,12.575,13.194,12.558,13.137,12700000.0
2009-03-18 00:00:00,12.613,13.16,12.576,13.095,10950000.0
2009-03-18 00:30:00,12.685,13.162,12.568,13.066,11500000.0
2009-03-18 01:00:00,12.668,13.162,12.522,12.617,11600000.0
2009-03-18 01:30:00,12.671,12.739,12.529,12.684,10450000.0
2009-03-18 02:00:00,12.713,12.743,12.476,12.656,11000000.0
2009-03-18 02:30:00,12.537,12.809,12.468,12.679,8850000.0
2009-03-18 03:00:00,12.68,12.772,12.527,12.609,11750000.0
2009-03-18 03:30:00,12.572,12.79,12.551,12.699,12900000.0
2009-03-18 04:00:00,12.674,12.755,12.571,12.743,7150000.0
2009-03-18 04:30:00,12.562,12.752,12.529,12.596,9250000.0
2009-03-18 05:00:00,12.615,12.757,12.516,12.71,12300000.0
2009-03-18 05:30:00,12.704,12.789,12.496,12.68,10800000.0
2009-03-18 06:00:00,12.619,12.729,12.499,12.551,12100000.0
2009-03-18 06:30:00,12.647,12.702,12.492,12.594,11950000.0
2009-03-18 07:00:00,12.638,12.683,12.427,12.624,12750000.0
2009-03-18 07:30:00,12.499,12.654,12.414,12.579,15050000.0
2009-03-18 08:00:00,12.573,12.622,12.407,12.449,12800000.0
2009-03-18 08:30:00,12.428,12.624,12.41,12.504,13450000.0
2009-03-18 09:00:00,12.475,12.636,12.406,12.573,15000000.0
2009-03-18 09:30:00,12.493,12.627,12.443,12.526,14250000.0
2009-03-18 10:00:00,12.493,12.619,12.399,12.575,14350000.0
2009-03-18 10:30:00,12.502,12.711,12.43,12.533,13600000.0
2009-03-18 11:00:00,12.576,12.673,12.457,12.516,13500000.0
2009-03-18 11:30:00,12.529,12.704,12.457,12.534,13200000.0
2009-03-18 12:00:00,12.611,12.669,12.439,12.636,14000000.0
2009-03-18 12:30:00,12.533,12.696,12.432,12.54,13300000.0
2009-03-18 13:00:00,12.617,12.682,12.441,12.503,13350000.0
2009-03-18 13:30:00,12.608,12.67,12.423,12.531,13100000.0
2009-03-18 14:00:00,12.565,12.65,12.39,12.519,13700000.0
2009-03-18 14:30:00,12.547,12.629,12.388,12.462,13100000.0
2009-03-18 15:00:00,12.518,12.628,12.366,12.447,12650000.0
2009-03-18 15:30:00,12.457,12.651,12.382,12.465,12950000.0
2009-03-18 16:00:00,12.393,12.61,12.364,12.383,13950000.0
2009-03-18 16:30:00,12.467,12.481,12.203,12.311,13700000.0
2009-03-18 17:00:00,12.336,12.493,12.096,12.231,13000000.0
2009-03-18 17:30:00,12.118,12.25,11.972,12.128,13800000.0
2009-03-18 18:00:00,12.149,12.257,12.028,12.123,15850000.0
2009-03-18 18:30:00,12.06,12.209,12.01,12.163,25900000.0
2009-03-18 19:00:00,12.135,12.234,11.789,11.903,12450000.0
2009-03-18 19:30:00,11.906,12.05,11.794,11.911,11900000.0
2009-03-18 20:00:00,11.997,12.84,11.864,12.477,12050000.0
2009-03-18 20:30:00,12.402,12.639,12.282,12.507,12350000.0
2009-03-18 21:00:00,12.44,12.859,12.44,12.72,14300000.0
2009-03-18 21:30:00,12.719,12.918,12.584,12.812,13800000.0
2009-03-18 22:00:00,12.84,12.967,12.715,12.873,14300000.0
2009-03-18 22:30:00,12.865,12.919,12.717,12.836,11400000.0
2009-03-18 23:00:00,12.863,12.911,12.71,12.822,12900000.0
2009-03-18 23:30:00,12.755,12.91,12.732,12.89,16150000.0
2009-03-19 00:00:00,12.794,12.91,12.716,12.812,11300000.0
2009-03-19 00:30:00,12.715,12.939,12.713,12.813,11100000.0
2009-03-19 01:00:00,12.759,12.967,12.639,12.719,12350000.0
2009-03-19 01:30:00,12.776,12.897,12.668,12.861,11600000.0
2009-03-19 02:00:00,12.76,12.902,12.61,12.689,11050000.0
2009-03-19 02:30:00,12.676,12.835,12.606,12.744,11400000.0
2009-03-19 03:00:00,12.732,12.807,12.513,12.62,12850000.0
2009-03-19 03:30:00,12.605,12.85,12.538,12.83,12800000.0
2009-03-19 04:00:00,12.723,12.84,12.603,12.672,10750000.0
2009-03-19 04:30:00,12.751,12.852,12.64,12.7,10550000.0
2009-03-19 05:00:00,12.717,12.886,12.663,12.816,11850000.0
2009-03-19 05:30:00,12.831,12.891,12.65,12.69,11950000.0
2009-03-19 06:00:00,12.765,12.882,12.635,12.656,12250000.0
2009-03-19 06:30:00,12.796,12.828,12.521,12.664,12400000.0
2009-03-19 07:00:00,12.665,12.776,12.537,12.745,13050000.0
2009-03-19 07:30:00,12.646,12.839,12.595,12.82,15200000.0
2009-03-19 08:00:00,12.794,12.837,12.607,12.662,12850000.0
2009-03-19 08:30:00,12.647,12.814,12.606,12.688,13650000.0
2009-03-19 09:00:00,12.676,12.798,12.553,12.726,15050000.0
2009-03-19 09:30:00,12.657,12.758,12.551,12.642,14250000.0
2009-03-19 10:00:00,12.589,12.753,12.552,12.717,14350000.0
2009-03-19 10:30:00,12.666,12.786,12.532,12.57,13600000.0
2009-03-19 11:00:00,12.579,12.707,12.488,12.536,13500000.0
2009-03-19 11:30:00,12.541,12.716,12.506,12.516,13200000.0
2009-03-19 12:00:00,12.669,12.795,12.5,12.763,14000000.0
2009-03-19 12:30:00,12.685,12.897,12.629,12.731,13300000.0
2009-03-19 13:00:00,12.836,12.897,12.664,12.763,13350000.0
2009-03-19 13:30:00,12.8,13.103,12.637,13.011,13100000.0
2009-03-19 14:00:00,13.034,13.222,12.952,13.154,13700000.0
2009-03-19 14:30:00,13.144,13.297,13.03,13.113,13050000.0
2009-03-19 15:00:00,13.17,13.292,13.088,13.183,12650000.0
2009-03-19 15:30:00,13.214,13.525,13.162,13.347,12950000.0
2009-03-19 16:00:00,13.224,13.491,13.184,13.338,13950000.0
2009-03-19 16:30:00,13.413,13.644,13.272,13.473,13450000.0
2009-03-19 17:00:00,13.482,13.631,13.406,13.573,13250000.0
2009-03-19 17:30:00,13.485,13.596,13.334,13.389,13650000.0
2009-03-19 18:00:00,13.391,13.487,13.26,13.374,16150000.0
2009-03-19 18:30:00,13.321,13.497,13.262,13.459,25900000.0
2009-03-19 19:00:00,13.453,13.567,13.274,13.432,12500000.0
2009-03-19 19:30:00,13.449,13.528,13.316,13.349,12050000.0
2009-03-19 20:00:00,13.468,13.531,13.311,13.478,12000000.0
2009-03-19 20:30:00,13.409,13.58,13.29,13.463,12450000.0
2009-03-19 21:00:00,13.368,13.576,13.345,13.464,14000000.0
2009-03-19 21:30:00,13.455,13.616,13.395,13.477,12250000.0
2009-03-19 22:00:00,13.56,13.6,13.256,13.329,8200000.0
2009-03-19 22:30:00,13.572,13.581,13.309,13.354,9950000.0
2009-03-19 23:00:00,13.539,13.582,12.999,13.1,9950000.0
2009-03-19 23:30:00,13.445,13.562,12.989,13.041,13150000.0
2009-03-20 00:00:00,13.496,13.583,13.383,13.518,11550000.0
2009-03-20 00:30:00,13.515,13.607,13.408,13.489,10100000.0
2009-03-20 01:00:00,13.442,13.553,13.32,13.48,11800000.0
2009-03-20 01:30:00,13.459,13.572,13.362,13.458,10500000.0
2009-03-20 02:00:00,13.503,13.558,13.257,13.378,10650000.0
2009-03-20 02:30:00,13.407,13.541,13.27,13.43,8400000.0
2009-03-20 03:00:00,13.453,13.519,13.338,13.389,10900000.0
2009-03-20 03:30:00,13.368,13.558,13.309,13.485,12600000.0
2009-03-20 04:00:00,13.388,13.55,13.292,13.463,7500000.0
2009-03-20 04:30:00,13.321,13.55,13.279,13.376,8250000.0
2009-03-20 05:00:00,13.408,13.623,13.323,13.557,12250000.0
2009-03-20 05:30:00,13.516,13.606,13.358,13.54,10650000.0
2009-03-20 06:00:00,13.525,13.58,13.346,13.401,12450000.0
2009-03-20 06:30:00,13.533,13.587,13.371,13.498,12100000.0
2009-03-20 07:00:00,13.527,13.631,13.393,13.585,12050000.0
2009-03-20 07:30:00,13.498,13.669,13.437,13.622,15600000.0
2009-03-20 08:00:00,13.606,13.66,13.437,13.47,12950000.0
2009-03-20 08:30:00,13.462,13.653,13.414,13.482,13750000.0
2009-03-20 09:00:00,13.494,13.628,13.406,13.583,15000000.0
2009-03-20 09:30:00,13.493,13.693,13.428,13.587,14400000.0
2009-03-20 10:00:00,13.555,13.732,13.493,13.681,14350000.0
2009-03-20 10:30:00,13.641,13.743,13.518,13.539,13600000.0
2009-03-20 11:00:00,13.615,13.77,13.516,13.562,13500000.0
2009-03-20 11:30:00,13.552,13.685,13.447,13.479,13200000.0
2009-03-20 12:00:00,13.591,13.622,13.394,13.545,14000000.0
2009-03-20 12:30:00,13.441,13.564,13.355,13.439,13300000.0
2009-03-20 13:00:00,13.523,13.627,13.361,13.489,13350000.0
2009-03-20 13:30:00,13.557,13.674,13.417,13.536,13100000.0
2009-03-20 14:00:00,13.595,13.71,13.392,13.527,13700000.0
2009-03-20 14:30:00,13.503,13.532,13.245,13.464,13100000.0
2009-03-20 15:00:00,13.409,13.541,13.34,13.429,12400000.0
2009-03-20 15:30:00,13.44,13.633,13.338,13.565,12950000.0
2009-03-20 16:00:00,13.504,13.695,13.439,13.488,14050000.0
2009-03-20 16:30:00,13.588,13.642,13.418,13.487,14050000.0
2009-03-20 17:00:00,13.477,13.616,13.364,13.515,13100000.0
2009-03-20 17:30:00,13.423,13.626,13.37,13.533,13550000.0
2009-03-20 18:00:00,13.519,13.624,13.393,13.522,16150000.0
2009-03-20 18:30:00,13.46,13.668,13.444,13.607,25900000.0
2009-03-20 19:00:00,13.601,13.832,13.484,13.656,12850000.0
2009-03-20 19:30:00,13.673,13.805,13.611,13.677,12300000.0
2009-03-20 20:00:00,13.763,13.809,13.601,13.752,12450000.0
2009-03-20 20:30:00,13.708,13.806,13.587,13.712,12100000.0
2009-03-20 21:00:00,13.654,13.796,13.571,13.669,13900000.0
2009-03-20 21:30:00,13.679,13.79,13.581,13.639,11450000.0
2009-03-20 22:00:00,13.7,13.764,13.566,13.729,6900000.0
2009-03-20 22:30:00,13.763,13.801,13.595,13.661,6700000.0
2009-03-22 23:00:00,13.685,13.717,13.562,13.662,4150000.0
2009-03-22 23:30:00,13.595,13.73,13.569,13.644,2900000.0
2009-03-23 00:00:00,13.659,13.746,13.537,13.677,11250000.0
2009-03-23 00:30:00,13.549,13.829,13.547,13.693,11300000.0
2009-03-23 01:00:00,13.649,13.809,13.572,13.654,12200000.0
2009-03-23 01:30:00,13.718,13.802,13.562,13.722,10600000.0
2009-03-23 02:00:00,13.69,13.78,13.566,13.686,11400000.0
2009-03-23 02:30:00,13.626,13.744,13.554,13.623,11400000.0
2009-03-23 03:00:00,13.647,13.774,13.554,13.724,10000000.0
2009-03-23 03:30:00,13.703,13.759,13.58,13.663,10600000.0
2009-03-23 04:00:00,13.676,13.745,13.548,13.61,8850000.0
2009-03-23 04:30:00,13.698,13.766,13.572,13.718,9950000.0
2009-03-23 05:00:00,13.708,13.785,13.605,13.744,9400000.0
2009-03-23 05:30:00,13.729,13.788,13.581,13.716,7950000.0
2009-03-23 06:00:00,13.632,13.79,13.567,13.654,12150000.0
2009-03-23 06:30:00,13.644,13.769,13.57,13.633,13350000.0
2009-03-23 07:00:00,13.689,13.88,13.571,13.722,12200000.0
2009-03-23 07:30:00,13.791,13.88,13.626,13.829,11700000.0
2009-03-23 08:00:00,13.724,13.889,13.68,13.773,12100000.0
2009-03-23 08:30:00,13.775,13.919,13.706,13.824,12500000.0
2009-03-23 09:00:00,13.831,13.892,13.701,13.744,25900000.0
2009-03-23 09:30:00,13.757,13.887,13.683,13.791,15850000.0
2009-03-23 10:00:00,13.735,13.899,13.649,13.736,13550000.0
2009-03-23 10:30:00,13.827,13.897,13.663,13.755,13300000.0
2009-03-23 11:00:00,13.744,13.904,13.681,13.842,13750000.0
2009-03-23 11:30:00,13.768,13.888,13.653,13.71,13950000.0
2009-03-23 12:00:00,13.723,13.876,13.641,13.781,12950000.0
2009-03-23 12:30:00,13.754,13.87,13.625,13.724,12750000.0
2009-03-23 13:00:00,13.792,13.873,13.676,13.805,13100000.0
2009-03-23 13:30:00,13.811,13.877,13.632,13.71,13700000.0
2009-03-23 14:00:00,13.667,13.774,13.551,13.646,13100000.0
2009-03-23 14:30:00,13.546,13.703,13.477,13.63,13350000.0
2009-03-23 15:00:00,13.522,13.734,13.476,13.633,13300000.0
2009-03-23 15:30:00,13.737,13.79,13.505,13.642,14000000.0
2009-03-23 16:00:00,13.519,13.787,13.513,13.629,13200000.0
2009-03-23 16:30:00,13.625,13.768,13.567,13.676,13500000.0
2009-03-23 17:00:00,13.642,13.792,13.558,13.694,13600000.0
2009-03-23 17:30:00,13.743,13.878,13.624,13.718,14350000.0
2009-03-23 18:00:00,13.739,13.87,13.648,13.73,14250000.0
2009-03-23 18:30:00,13.803,13.855,13.655,13.738,15000000.0
2009-03-23 19:00:00,13.758,13.901,13.658,13.698,13800000.0
2009-03-23 19:30:00,13.754,13.877,13.68,13.829,13000000.0
2009-03-23 20:00:00,13.856,13.872,13.631,13.717,14800000.0
2009-03-23 20:30:00,13.813,13.866,13.63,13.82,13450000.0
2009-03-23 21:00:00,13.78,13.866,13.543,13.728,12000000.0
2009-03-23 21:30:00,13.592,13.72,13.457,13.591,12250000.0
2009-03-23 22:00:00,13.616,13.729,13.505,13.678,10000000.0
2009-03-23 22:30:00,13.653,13.693,13.472,13.541,10900000.0
2009-03-23 23:00:00,13.526,13.666,13.471,13.64,9800000.0
2009-03-23 23:30:00,13.621,13.64,13.457,13.64,12400000.0
2009-03-24 00:00:00,13.599,13.679,13.44,13.547,12750000.0
2009-03-24 00:30:00,13.516,13.736,13.466,13.597,12450000.0
2009-03-24 01:00:00,13.63,13.714,13.48,13.565,9300000.0
2009-03-24 01:30:00,13.575,13.754,13.507,13.681,12150000.0
2009-03-24 02:00:00,13.68,13.769,13.555,13.65,10700000.0
2009-03-24 02:30:00,13.624,13.776,13.543,13.586,11600000.0
2009-03-24 03:00:00,13.665,13.716,13.493,13.643,10100000.0
2009-03-24 03:30:00,13.537,13.702,13.479,13.6,10850000.0
2009-03-24 04:00:00,13.555,13.687,13.492,13.533,12200000.0
2009-03-24 04:30:00,13.504,13.682,13.437,13.588,12350000.0
2009-03-24 05:00:00,13.589,13.702,13.45,13.625,11400000.0
2009-03-24 05:30:00,13.601,13.71,13.477,13.6,9450000.0
2009-03-24 06:00:00,13.504,13.73,13.467,13.567,11900000.0
2009-03-24 06:30:00,13.546,13.77,13.489,13.581,13900000.0
2009-03-24 07:00:00,13.656,13.766,13.55,13.608,10900000.0
2009-03-24 07:30:00,13.669,13.717,13.506,13.686,11050000.0
2009-03-24 08:00:00,13.578,13.772,13.499,13.588,11400000.0
2009-03-24 08:30:00,13.551,13.68,13.494,13.606,12200000.0
2009-03-24 09:00:00,13.627,13.672,13.46,13.489,25950000.0
2009-03-24 09:30:00,13.526,13.632,13.382,13.502,16050000.0
2009-03-24 10:00:00,13.459,13.613,13.383,13.408,13450000.0
2009-03-24 10:30:00,13.523,13.576,13.35,13.45,13200000.0
2009-03-24 11:00:00,13.436,13.614,13.341,13.569,13600000.0
2009-03-24 11:30:00,13.478,13.598,13.396,13.437,14150000.0
2009-03-24 12:00:00,13.449,13.561,13.264,13.411,12850000.0
2009-03-24 12:30:00,13.389,13.525,13.271,13.386,12850000.0
2009-03-24 13:00:00,13.428,13.552,13.292,13.473,13050000.0
2009-03-24 13:30:00,13.487,13.589,13.322,13.457,13600000.0
2009-03-24 14:00:00,13.4,13.531,13.286,13.407,13100000.0
2009-03-24 14:30:00,13.339,13.484,13.165,13.361,13350000.0
2009-03-24 15:00:00,13.281,13.512,13.236,13.35,13350000.0
2009-03-24 15:30:00,13.451,13.451,13.209,13.337,13900000.0
2009-03-24 16:00:00,13.23,13.394,13.121,13.216,13200000.0
2009-03-24 16:30:00,13.226,13.425,13.174,13.304,13500000.0
2009-03-24 17:00:00,13.235,13.407,13.137,13.235,13450000.0
2009-03-24 17:30:00,13.274,13.395,13.138,13.218,14350000.0
2009-03-24 18:00:00,13.245,13.365,13.124,13.28,14250000.0
2009-03-24 18:30:00,13.332,13.374,13.158,13.223,15600000.0
2009-03-24 19:00:00,13.236,13.391,13.171,13.213,13600000.0
2009-03-24 19:30:00,13.216,13.359,13.148,13.346,13450000.0
2009-03-24 20:00:00,13.367,13.405,13.148,13.254,15550000.0
2009-03-24 20:30:00,13.352,13.456,13.24,13.413,13200000.0
2009-03-24 21:00:00,13.392,13.494,13.256,13.431,12450000.0
2009-03-24 21:30:00,13.282,13.471,13.263,13.39,10700000.0
2009-03-24 22:00:00,13.374,13.484,13.247,13.351,10550000.0
2009-03-24 22:30:00,13.374,13.463,13.232,13.328,7950000.0
2009-03-24 23:00:00,13.276,13.47,13.225,13.44,11050000.0
2009-03-24 23:30:00,13.391,13.47,13.21,13.35,14050000.0
2009-03-25 00:00:00,13.405,13.492,13.301,13.311,12850000.0
2009-03-25 00:30:00,13.325,13.522,13.227,13.42,11850000.0
2009-03-25 01:00:00,13.418,13.489,13.245,13.34,9100000.0
2009-03-25 01:30:00,13.315,13.496,13.251,13.339,11500000.0
2009-03-25 02:00:00,13.36,13.489,13.247,13.421,10150000.0
2009-03-25 02:30:00,13.322,13.481,13.239,13.289,11500000.0
2009-03-25 03:00:00,13.237,13.45,13.214,13.386,10350000.0
2009-03-25 03:30:00,13.327,13.433,13.225,13.339,10300000.0
2009-03-25 04:00:00,13.233,13.392,13.201,13.239,9700000.0
2009-03-25 04:30:00,13.202,13.426,13.202,13.345,9400000.0
2009-03-25 05:00:00,13.325,13.428,13.218,13.384,10250000.0
2009-03-25 05:30:00,13.314,13.399,13.179,13.34,9650000.0
2009-03-25 06:00:00,13.266,13.398,13.18,13.288,12050000.0
2009-03-25 06:30:00,13.276,13.39,13.202,13.26,12350000.0
2009-03-25 07:00:00,13.285,13.415,13.147,13.35,11600000.0
2009-03-25 07:30:00,13.362,13.427,13.207,13.37,11450000.0
2009-03-25 08:00:00,13.209,13.39,13.161,13.275,11800000.0
2009-03-25 08:30:00,13.22,13.39,13.185,13.31,12550000.0
2009-03-25 09:00:00,13.334,13.383,13.186,13.251,25650000.0
2009-03-25 09:30:00,13.287,13.414,13.159,13.284,15650000.0
2009-03-25 10:00:00,13.268,13.413,13.157,13.238,13550000.0
2009-03-25 10:30:00,13.297,13.367,13.132,13.235,13200000.0
2009-03-25 11:00:00,13.234,13.388,13.129,13.295,13450000.0
2009-03-25 11:30:00,13.221,13.339,13.128,13.144,13950000.0
2009-03-25 12:00:00,13.205,13.336,13.097,13.215,12750000.0
2009-03-25 12:30:00,13.18,13.325,13.105,13.19,12850000.0
2009-03-25 13:00:00,13.225,13.301,13.048,13.214,13050000.0
2009-03-25 13:30:00,13.213,13.298,13.048,13.181,13850000.0
2009-03-25 14:00:00,13.077,13.164,12.88,13.058,13100000.0
2009-03-25 14:30:00,12.978,13.266,12.978,13.163,13350000.0
2009-03-25 15:00:00,13.064,13.256,13.006,13.132,13350000.0
2009-03-25 15:30:00,13.221,13.549,12.991,13.549,14150000.0
2009-03-25 16:00:00,13.388,13.537,13.189,13.237,13200000.0
2009-03-25 16:30:00,13.241,13.476,13.224,13.314,13500000.0
2009-03-25 17:00:00,13.254,13.447,13.205,13.319,13700000.0
2009-03-25 17:30:00,13.372,13.53,13.235,13.297,14500000.0
2009-03-25 18:00:00,13.349,13.49,13.237,13.417,14250000.0
2009-03-25 18:30:00,13.467,13.54,13.297,13.354,15500000.0
2009-03-25 19:00:00,13.349,13.471,13.261,13.323,13700000.0
2009-03-25 19:30:00,13.307,13.501,13.279,13.434,13300000.0
2009-03-25 20:00:00,13.458,13.537,13.304,13.48,15050000.0
2009-03-25 20:30:00,13.494,13.534,13.32,13.439,13050000.0
2009-03-25 21:00:00,13.428,13.529,13.319,13.464,12600000.0
2009-03-25 21:30:00,13.355,13.556,13.309,13.43,11900000.0
2009-03-25 22:00:00,13.469,13.497,13.304,13.42,8650000.0
2009-03-25 22:30:00,13.424,13.492,13.265,13.307,10450000.0
2009-03-25 23:00:00,13.316,13.47,13.28,13.44,8150000.0
2009-03-25 23:30:00,13.441,13.46,13.313,13.42,12750000.0
2009-03-26 00:00:00,13.478,13.502,13.245,13.303,10250000.0
2009-03-26 00:30:00,13.317,13.482,13.244,13.426,12300000.0
2009-03-26 01:00:00,13.389,13.475,13.251,13.342,9800000.0
2009-03-26 01:30:00,13.323,13.484,13.291,13.456,11750000.0
2009-03-26 02:00:00,13.494,13.496,13.269,13.406,9200000.0
2009-03-26 02:30:00,13.354,13.476,13.266,13.463,9100000.0
2009-03-26 03:00:00,13.454,13.51,13.302,13.454,9750000.0
2009-03-26 03:30:00,13.374,13.499,13.31,13.425,10100000.0
2009-03-26 04:00:00,13.444,13.496,13.249,13.33,7300000.0
2009-03-26 04:30:00,13.247,13.466,13.229,13.436,9300000.0
2009-03-26 05:00:00,13.404,13.491,13.296,13.42,10150000.0
2009-03-26 05:30:00,13.374,13.473,13.26,13.39,10000000.0
2009-03-26 06:00:00,13.352,13.47,13.24,13.363,11900000.0
2009-03-26 06:30:00,13.332,13.465,13.21,13.365,12450000.0
2009-03-26 07:00:00,13.354,13.54,13.274,13.368,11150000.0
2009-03-26 07:30:00,13.388,13.55,13.254,13.431,10950000.0
2009-03-26 08:00:00,13.28,13.546,13.28,13.44,11900000.0
2009-03-26 08:30:00,13.439,13.574,13.354,13.451,12300000.0
2009-03-26 09:00:00,13.488,13.526,13.314,13.375,25750000.0
2009-03-26 09:30:00,13.416,13.57,13.281,13.425,16250000.0
2009-03-26 10:00:00,13.366,13.618,13.343,13.478,13350000.0
2009-03-26 10:30:00,13.526,13.596,13.377,13.464,13200000.0
2009-03-26 11:00:00,13.451,13.618,13.353,13.546,13750000.0
2009-03-26 11:30:00,13.44,13.587,13.382,13.409,13450000.0
2009-03-26 12:00:00,13.482,13.609,13.374,13.471,12950000.0
2009-03-26 12:30:00,13.459,13.587,13.338,13.426,12550000.0
2009-03-26 13:00:00,13.479,13.62,13.327,13.492,13150000.0
2009-03-26 13:30:00,13.493,13.663,13.383,13.578,13850000.0
2009-03-26 14:00:00,13.552,13.684,13.403,13.529,12700000.0
2009-03-26 14:30:00,13.499,13.721,13.438,13.681,13350000.0
2009-03-26 15:00:00,13.603,13.712,13.473,13.553,13050000.0
2009-03-26 15:30:00,13.646,13.647,13.39,13.53,13900000.0
2009-03-26 16:00:00,13.428,13.598,13.397,13.462,13200000.0
2009-03-26 16:30:00,13.465,13.65,13.411,13.521,13500000.0
2009-03-26 17:00:00,13.454,13.684,13.454,13.568,13550000.0
2009-03-26 17:30:00,13.628,13.695,13.468,13.491,14350000.0
2009-03-26 18:00:00,13.546,13.745,13.488,13.656,14400000.0
2009-03-26 18:30:00,13.727,13.754,13.489,13.58,15100000.0
2009-03-26 19:00:00,13.598,13.684,13.417,13.488,13300000.0
2009-03-26 19:30:00,13.502,13.647,13.444,13.59,12850000.0
2009-03-26 20:00:00,13.593,13.604,13.412,13.471,12450000.0
2009-03-26 20:30:00,13.563,13.629,13.415,13.584,12550000.0
2009-03-26 21:00:00,13.535,13.629,13.437,13.589,10500000.0
2009-03-26 21:30:00,13.472,13.65,13.355,13.476,10800000.0
2009-03-26 22:00:00,13.496,13.523,13.289,13.478,10800000.0
2009-03-26 22:30:00,13.449,13.541,13.31,13.38,11550000.0
2009-03-26 23:00:00,13.367,13.512,13.297,13.426,9350000.0
2009-03-26 23:30:00,13.451,13.49,13.309,13.47,8400000.0
2009-03-27 00:00:00,13.423,13.513,13.281,13.381,11650000.0
2009-03-27 00:30:00,13.34,13.504,13.307,13.408,9600000.0
2009-03-27 01:00:00,13.429,13.523,13.328,13.47,6350000.0
2009-03-27 01:30:00,13.368,13.528,13.34,13.511,8150000.0
2009-03-27 02:00:00,13.503,13.556,13.35,13.467,8350000.0
2009-03-27 02:30:00,13.4,13.5,13.292,13.351,10250000.0
2009-03-27 03:00:00,13.373,13.535,13.31,13.405,8050000.0
2009-03-27 03:30:00,13.428,13.571,13.341,13.468,10250000.0
2009-03-27 04:00:00,13.416,13.551,13.363,13.441,6500000.0
2009-03-27 04:30:00,13.353,13.521,13.341,13.482,7000000.0
2009-03-27 05:00:00,13.478,13.577,13.361,13.484,7850000.0
2009-03-27 05:30:00,13.494,13.543,13.358,13.462,8100000.0
2009-03-27 06:00:00,13.405,13.57,13.318,13.414,9100000.0
2009-03-27 06:30:00,13.44,13.6,13.374,13.477,13600000.0
2009-03-27 07:00:00,13.496,13.584,13.352,13.484,10250000.0
2009-03-27 07:30:00,13.557,13.59,13.357,13.532,11350000.0
2009-03-27 08:00:00,13.387,13.6,13.387,13.472,11750000.0
2009-03-27 08:30:00,13.447,13.593,13.345,13.468,12050000.0
2009-03-27 09:00:00,13.48,13.524,13.33,13.364,25450000.0
2009-03-27 09:30:00,13.392,13.535,13.3,13.404,14100000.0
2009-03-27 10:00:00,13.42,13.599,13.351,13.429,13450000.0
2009-03-27 10:30:00,13.505,13.574,13.324,13.419,13200000.0
2009-03-27 11:00:00,13.414,13.528,13.187,13.337,13600000.0
2009-03-27 11:30:00,13.263,13.444,13.221,13.235,13950000.0
2009-03-27 12:00:00,13.302,13.413,13.136,13.278,12750000.0
2009-03-27 12:30:00,13.261,13.383,13.166,13.235,12650000.0
2009-03-27 13:00:00,13.288,13.398,13.154,13.333,13300000.0
2009-03-27 13:30:00,13.355,13.403,13.086,13.184,13600000.0
2009-03-27 14:00:00,13.146,13.267,12.962,13.076,13100000.0
2009-03-27 14:30:00,12.997,13.298,12.923,13.263,13350000.0
2009-03-27 15:00:00,13.174,13.291,13.076,13.191,13050000.0
2009-03-27 15:30:00,13.267,13.37,13.127,13.248,14000000.0
2009-03-27 16:00:00,13.148,13.325,13.088,13.212,13200000.0
2009-03-27 16:30:00,13.189,13.355,13.12,13.223,13500000.0
2009-03-27 17:00:00,13.144,13.343,13.092,13.208,13600000.0
2009-03-27 17:30:00,13.256,13.337,13.108,13.227,13950000.0
2009-03-27 18:00:00,13.234,13.357,13.149,13.22,14100000.0
2009-03-27 18:30:00,13.27,13.323,13.112,13.199,14900000.0
2009-03-27 19:00:00,13.196,13.29,13.066,13.113,12750000.0
2009-03-27 19:30:00,13.151,13.319,13.076,13.234,12900000.0
2009-03-27 20:00:00,13.232,13.301,13.064,13.194,14750000.0
2009-03-27 20:30:00,13.281,13.325,13.081,13.283,11000000.0
2009-03-27 21:00:00,13.256,13.369,13.134,13.322,10900000.0
2009-03-27 21:30:00,13.201,13.392,13.124,13.245,9250000.0
2009-03-27 22:00:00,13.16,13.332,13.104,13.272,5150000.0
2009-03-27 22:30:00,13.254,13.342,13.097,13.153,10800000.0
2009-03-29 23:00:00,13.136,13.321,13.121,13.182,1900000.0
2009-03-29 23:30:00,13.261,13.327,13.133,13.257,4550000.0
2009-03-30 00:00:00,13.281,13.288,13.05,13.155,12850000.0
2009-03-30 00:30:00,13.129,13.374,13.06,13.254,10750000.0
2009-03-30 01:00:00,13.268,13.349,13.142,13.204,8000000.0
2009-03-30 01:30:00,13.308,13.334,13.091,13.212,11750000.0
2009-03-30 02:00:00,13.274,13.36,13.129,13.269,8250000.0
2009-03-30 02:30:00,13.221,13.346,13.103,13.199,9500000.0
2009-03-30 03:00:00,13.233,13.376,13.167,13.3,6750000.0
2009-03-30 03:30:00,13.227,13.36,13.162,13.245,8550000.0
2009-03-30 04:00:00,13.299,13.331,13.165,13.201,7450000.0
2009-03-30 04:30:00,13.161,13.332,13.153,13.283,7450000.0
2009-03-30 05:00:00,13.241,13.329,13.149,13.21,7550000.0
2009-03-30 05:30:00,13.244,13.308,13.1,13.28,8300000.0
2009-03-30 06:00:00,13.174,13.31,13.115,13.197,12500000.0
2009-03-30 06:30:00,13.207,13.322,13.113,13.196,13050000.0
2009-03-30 07:00:00,13.163,13.353,13.108,13.208,11600000.0
2009-03-30 07:30:00,13.313,13.373,13.134,13.268,10750000.0
2009-03-30 08:00:00,13.182,13.337,13.135,13.208,11050000.0
2009-03-30 08:30:00,13.187,13.342,13.129,13.247,12450000.0
2009-03-30 09:00:00,13.276,13.326,13.138,13.179,25650000.0
2009-03-30 09:30:00,13.208,13.325,13.099,13.177,15650000.0
2009-03-30 10:00:00,13.18,13.307,13.047,13.133,13450000.0
2009-03-30 10:30:00,13.22,13.272,12.996,13.085,13200000.0
2009-03-30 11:00:00,13.066,13.181,12.943,13.128,13450000.0
2009-03-30 11:30:00,13.055,13.2,12.981,13.038,13950000.0
2009-03-30 12:00:00,13.105,13.192,12.982,13.09,12900000.0
2009-03-30 12:30:00,13.058,13.146,12.826,12.87,12700000.0
2009-03-30 13:00:00,12.93,13.036,12.78,12.966,13050000.0
2009-03-30 13:30:00,12.978,13.054,12.831,13.011,13700000.0
2009-03-30 14:00:00,12.924,13.055,12.854,13.015,13100000.0
2009-03-30 14:30:00,12.902,13.087,12.831,13.031,13350000.0
2009-03-30 15:00:00,12.93,13.074,12.866,12.954,13300000.0
2009-03-30 15:30:00,13.051,13.283,12.92,13.175,13950000.0
2009-03-30 16:00:00,13.058,13.229,12.963,13.087,13200000.0
2009-03-30 16:30:00,13.088,13.319,13.07,13.149,13500000.0
2009-03-30 17:00:00,13.112,13.262,13.011,13.138,13550000.0
2009-03-30 17:30:00,13.199,13.276,12.876,12.96,14350000.0
2009-03-30 18:00:00,12.985,13.148,12.877,12.937,14400000.0
2009-03-30 18:30:00,13.003,13.067,12.831,12.935,15500000.0
2009-03-30 19:00:00,12.938,13.062,12.866,12.913,13500000.0
2009-03-30 19:30:00,12.92,13.057,12.855,12.997,12400000.0
2009-03-30 20:00:00,13.012,13.073,12.841,12.924,15600000.0
2009-03-30 20:30:00,13.05,13.092,12.892,13.017,12450000.0
2009-03-30 21:00:00,13.011,13.104,12.885,13.065,11750000.0
2009-03-30 21:30:00,12.874,13.082,12.874,12.984,10900000.0
2009-03-30 22:00:00,13.005,13.05,12.852,13.01,7700000.0
2009-03-30 22:30:00,12.996,13.076,12.863,13.04,12550000.0
2009-03-30 23:00:00,12.88,13.05,12.871,12.998,6200000.0
2009-03-30 23:30:00,13.021,13.05,12.846,12.848,4750000.0
2009-03-31 00:00:00,13.034,13.08,12.898,12.898,10300000.0
2009-03-31 00:30:00,12.938,13.095,12.843,13.015,9850000.0
2009-03-31 01:00:00,13.0,13.051,12.833,12.99,10000000.0
2009-03-31 01:30:00,12.882,13.064,12.813,13.046,11900000.0
2009-03-31 02:00:00,13.02,13.029,12.8,12.939,11700000.0
2009-03-31 02:30:00,12.867,13.012,12.801,12.9,10150000.0
2009-03-31 03:00:00,12.924,13.046,12.827,12.971,13450000.0
2009-03-31 03:30:00,12.96,13.062,12.832,12.941,12100000.0
2009-03-31 04:00:00,12.952,13.042,12.863,12.895,8900000.0
2009-03-31 04:30:00,12.889,13.102,12.88,13.042,7850000.0
2009-03-31 05:00:00,13.011,13.082,12.908,13.077,8300000.0
2009-03-31 05:30:00,13.043,13.187,12.942,13.11,9650000.0
2009-03-31 06:00:00,13.057,13.2,12.981,13.091,10950000.0
2009-03-31 06:30:00,13.069,13.233,12.955,13.049,12300000.0
2009-03-31 07:00:00,13.02,13.233,12.914,13.102,11850000.0
2009-03-31 07:30:00,13.075,13.14,12.928,13.065,11250000.0
2009-03-31 08:00:00,12.971,13.129,12.934,13.035,12300000.0
2009-03-31 08:30:00,12.99,13.165,12.908,13.119,10800000.0
2009-03-31 09:00:00,13.071,13.135,12.943,12.989,24600000.0
2009-03-31 09:30:00,12.998,13.143,12.924,13.019,16400000.0
2009-03-31 10:00:00,13.023,13.188,12.969,13.043,13550000.0
2009-03-31 10:30:00,13.107,13.143,12.871,12.964,13200000.0
2009-03-31 11:00:00,12.969,13.127,12.844,13.097,13400000.0
2009-03-31 11:30:00,13.008,13.191,12.934,12.985,13900000.0
2009-03-31 12:00:00,13.021,13.142,12.842,12.954,13200000.0
2009-03-31 12:30:00,12.96,13.148,12.911,13.028,12850000.0
2009-03-31 13:00:00,13.05,13.181,12.938,13.07,13300000.0
2009-03-31 13:30:00,13.055,13.144,12.9,13.068,12800000.0
2009-03-31 14:00:00,12.958,13.159,12.922,13.12,13100000.0
2009-03-31 14:30:00,13.046,13.247,13.017,13.181,13350000.0
2009-03-31 15:00:00,13.096,13.237,13.019,13.083,13300000.0
2009-03-31 15:30:00,13.152,13.163,12.85,13.032,13950000.0
2009-03-31 16:00:00,12.91,13.047,12.833,12.898,13200000.0
2009-03-31 16:30:00,12.908,13.018,12.493,12.662,13500000.0
2009-03-31 17:00:00,12.604,12.839,12.596,12.76,13500000.0
2009-03-31 17:30:00,12.805,12.906,12.677,12.775,14350000.0
2009-03-31 18:00:00,12.808,12.898,12.661,12.781,14250000.0
2009-03-31 18:30:00,12.843,12.961,12.7,12.841,15150000.0
2009-03-31 19:00:00,12.831,13.033,12.739,12.867,13600000.0
2009-03-31 19:30:00,12.885,13.045,12.829,12.973,13650000.0
2009-03-31 20:00:00,12.998,13.017,12.744,12.795,16700000.0
2009-03-31 20:30:00,12.917,12.996,12.77,12.902,11700000.0
2009-03-31 21:00:00,12.862,12.966,12.755,12.949,12100000.0
2009-03-31 21:30:00,12.791,12.982,12.759,12.889,10300000.0
2009-03-31 22:00:00,12.857,12.973,12.732,12.92,9150000.0
2009-03-31 22:30:00,12.904,12.998,12.762,12.825,10700000.0
2009-03-31 23:00:00,12.811,12.96,12.77,12.921,8250000.0
2009-03-31 23:30:00,12.921,12.94,12.778,12.93,7750000.0
2009-04-01 00:00:00,12.912,13.0,12.778,12.95,12600000.0
2009-04-01 00:30:00,12.819,12.986,12.778,12.904,11150000.0
2009-04-01 01:00:00,12.882,12.995,12.749,12.828,7750000.0
2009-04-01 01:30:00,12.788,12.954,12.754,12.858,7100000.0
2009-04-01 02:00:00,12.91,12.98,12.749,12.891,9700000.0
2009-04-01 02:30:00,12.824,13.001,12.748,12.819,11550000.0
2009-04-01 03:00:00,12.89,13.022,12.814,12.938,10200000.0
2009-04-01 03:30:00,12.868,12.992,12.801,12.945,8450000.0
2009-04-01 04:00:00,12.946,13.041,12.839,12.875,5500000.0
2009-04-01 04:30:00,12.822,12.993,12.822,12.95,9150000.0
2009-04-01 05:00:00,12.953,12.994,12.839,12.95,8150000.0
2009-04-01 05:30:00,12.936,12.982,12.831,12.95,6900000.0
2009-04-01 06:00:00,12.864,13.014,12.798,12.857,9550000.0
2009-04-01 06:30:00,12.87,13.006,12.791,12.838,13750000.0
2009-04-01 07:00:00,12.874,12.974,12.761,12.932,11200000.0
2009-04-01 07:30:00,12.909,12.943,12.73,12.847,11200000.0
2009-04-01 08:00:00,12.757,12.921,12.707,12.822,11450000.0
2009-04-01 08:30:00,12.815,12.944,12.746,12.895,12300000.0
2009-04-01 09:00:00,12.936,12.953,12.743,12.752,25500000.0
2009-04-01 09:30:00,12.786,12.901,12.653,12.787,15900000.0
2009-04-01 10:00:00,12.763,12.931,12.695,12.771,13600000.0
2009-04-01 10:30:00,12.876,12.939,12.718,12.807,13200000.0
2009-04-01 11:00:00,12.795,12.964,12.732,12.913,13700000.0
2009-04-01 11:30:00,12.8,12.963,12.73,12.755,13700000.0
2009-04-01 12:00:00,12.821,12.942,12.732,12.84,12750000.0
2009-04-01 12:30:00,12.833,12.997,12.751,12.892,12100000.0
2009-04-01 13:00:00,12.938,13.094,12.822,12.989,13300000.0
2009-04-01 13:30:00,12.98,13.066,12.827,12.956,13800000.0
2009-04-01 14:00:00,12.908,13.082,12.871,13.035,13100000.0
2009-04-01 14:30:00,12.962,13.135,12.929,13.053,13350000.0
2009-04-01 15:00:00,12.963,13.12,12.908,12.978,13100000.0
2009-04-01 15:30:00,13.074,13.074,12.845,12.982,13800000.0
2009-04-01 16:00:00,12.868,13.014,12.702,12.735,13200000.0
2009-04-01 16:30:00,12.741,12.988,12.725,12.836,13500000.0
2009-04-01 17:00:00,12.797,13.016,12.762,12.842,13800000.0
2009-04-01 17:30:00,12.891,13.01,12.759,12.893,14350000.0
2009-04-01 18:00:00,12.894,13.001,12.795,12.838,14400000.0
2009-04-01 18:30:00,12.904,13.03,12.784,12.892,15450000.0
2009-04-01 19:00:00,12.893,13.014,12.782,12.805,13750000.0
2009-04-01 19:30:00,12.818,12.978,12.785,12.946,13500000.0
2009-04-01 20:00:00,12.963,12.976,12.764,12.95,13150000.0
2009-04-01 20:30:00,12.973,13.007,12.839,12.958,12100000.0
2009-04-01 21:00:00,12.923,13.048,12.83,12.984,9750000.0
2009-04-01 21:30:00,12.831,13.022,12.808,12.952,10300000.0
2009-04-01 22:00:00,12.866,13.051,12.849,13.018,10300000.0
2009-04-01 22:30:00,12.984,13.107,12.862,12.897,9400000.0
2009-04-01 23:00:00,12.902,13.085,12.86,12.89,5700000.0
2009-04-01 23:30:00,13.001,13.038,12.846,12.996,3750000.0
2009-04-02 00:00:00,12.999,13.058,12.837,12.918,10450000.0
2009-04-02 00:30:00,12.889,13.08,12.872,12.962,10500000.0
2009-04-02 01:00:00,12.979,13.065,12.861,13.01,4650000.0
2009-04-02 01:30:00,12.898,13.072,12.867,13.006,7600000.0
2009-04-02 02:00:00,13.0,13.056,12.853,12.977,8550000.0
2009-04-02 02:30:00,12.904,13.042,12.835,13.0,10850000.0
2009-04-02 03:00:00,12.876,13.04,12.849,12.99,8050000.0
2009-04-02 03:30:00,12.894,13.045,12.851,13.01,9400000.0
2009-04-02 04:00:00,13.004,13.046,12.902,13.0,4300000.0
2009-04-02 04:30:00,12.872,13.043,12.872,13.015,5850000.0
2009-04-02 05:00:00,12.989,13.037,12.882,13.02,8450000.0
2009-04-02 05:30:00,12.984,13.054,12.87,13.01,7200000.0
2009-04-02 06:00:00,12.942,13.085,12.888,12.967,12400000.0
2009-04-02 06:30:00,12.967,13.125,12.891,12.916,13550000.0
2009-04-02 07:00:00,13.046,13.104,12.876,13.024,11950000.0
2009-04-02 07:30:00,13.026,13.09,12.862,12.995,12000000.0
2009-04-02 08:00:00,12.906,13.059,12.839,12.92,11700000.0
2009-04-02 08:30:00,12.884,13.038,12.768,12.925,12200000.0
2009-04-02 09:00:00,12.922,12.995,12.785,12.851,25600000.0
2009-04-02 09:30:00,12.881,12.991,12.78,12.866,16200000.0
2009-04-02 10:00:00,12.826,12.993,12.773,12.847,13900000.0
2009-04-02 10:30:00,12.944,13.039,12.811,12.878,13200000.0
2009-04-02 11:00:00,12.875,13.017,12.768,12.909,13450000.0
2009-04-02 11:30:00,12.826,12.979,12.745,12.788,13950000.0
2009-04-02 12:00:00,12.843,12.996,12.766,12.899,12750000.0
2009-04-02 12:30:00,12.899,12.973,12.733,12.775,12550000.0
2009-04-02 13:00:00,12.81,12.91,12.661,12.834,13050000.0
2009-04-02 13:30:00,12.837,12.946,12.679,12.895,13750000.0
2009-04-02 14:00:00,12.803,12.965,12.711,12.813,13100000.0
2009-04-02 14:30:00,12.736,12.946,12.681,12.919,13350000.0
2009-04-02 15:00:00,12.815,12.944,12.522,12.565,13050000.0
2009-04-02 15:30:00,12.651,12.701,12.499,12.623,13900000.0
2009-04-02 16:00:00,12.525,12.659,12.44,12.553,13200000.0
2009-04-02 16:30:00,12.555,12.799,12.518,12.67,13500000.0
2009-04-02 17:00:00,12.611,12.791,12.512,12.689,13650000.0
2009-04-02 17:30:00,12.734,12.802,12.568,12.655,14350000.0
2009-04-02 18:00:00,12.717,12.816,12.613,12.688,14750000.0
2009-04-02 18:30:00,12.768,12.908,12.633,12.741,15050000.0
2009-04-02 19:00:00,12.771,13.057,12.645,12.857,13500000.0
2009-04-02 19:30:00,12.842,13.038,12.814,12.984,13150000.0
2009-04-02 20:00:00,13.003,13.058,12.788,12.857,15350000.0
2009-04-02 20:30:00,12.964,12.998,12.755,12.924,12550000.0
2009-04-02 21:00:00,12.894,12.994,12.798,12.923,10400000.0
2009-04-02 21:30:00,12.788,13.007,12.782,12.93,10550000.0
2009-04-02 22:00:00,12.786,12.955,12.754,12.88,11500000.0
2009-04-02 22:30:00,12.895,13.004,12.757,12.92,12200000.0
2009-04-02 23:00:00,12.806,12.994,12.723,12.851,8800000.0
2009-04-02 23:30:00,12.891,12.92,12.753,12.886,3450000.0
2009-04-03 00:00:00,12.889,13.059,12.734,12.84,9500000.0
2009-04-03 00:30:00,12.879,13.026,12.795,12.904,9450000.0
2009-04-03 01:00:00,12.929,13.032,12.81,12.872,8100000.0
2009-04-03 01:30:00,12.883,13.016,12.767,12.915,12400000.0
2009-04-03 02:00:00,12.977,12.996,12.774,12.908,9800000.0
2009-04-03 02:30:00,12.847,12.988,12.77,12.809,11450000.0
2009-04-03 03:00:00,12.958,12.961,12.776,12.9,7850000.0
2009-04-03 03:30:00,12.831,12.97,12.779,12.901,9800000.0
2009-04-03 04:00:00,12.878,13.001,12.791,12.825,6650000.0
2009-04-03 04:30:00,12.782,12.981,12.77,12.907,7750000.0
2009-04-03 05:00:00,12.896,12.954,12.769,12.932,8450000.0
2009-04-03 05:30:00,12.888,12.944,12.772,12.897,8400000.0
2009-04-03 06:00:00,12.824,12.967,12.774,12.877,8700000.0
2009-04-03 06:30:00,12.868,12.977,12.738,12.771,13550000.0
2009-04-03 07:00:00,12.796,12.96,12.704,12.776,11700000.0
2009-04-03 07:30:00,12.847,12.941,12.679,12.85,9200000.0
2009-04-03 08:00:00,12.752,12.915,12.68,12.772,12500000.0
2009-04-03 08:30:00,12.723,12.931,12.713,12.822,12450000.0
2009-04-03 09:00:00,12.854,12.941,12.737,12.773,25000000.0
2009-04-03 09:30:00,12.828,12.989,12.731,12.863,16050000.0
2009-04-03 10:00:00,12.863,12.982,12.753,12.786,12900000.0
2009-04-03 10:30:00,12.9,12.932,12.703,12.817,13200000.0
2009-04-03 11:00:00,12.787,12.928,12.673,12.818,13450000.0
2009-04-03 11:30:00,12.728,12.875,12.687,12.71,14000000.0
2009-04-03 12:00:00,12.752,12.886,12.626,12.765,12750000.0
2009-04-03 12:30:00,12.754,12.88,12.66,12.73,12550000.0
2009-04-03 13:00:00,12.771,12.864,12.599,12.751,13250000.0
2009-04-03 13:30:00,12.765,12.86,12.625,12.803,13700000.0
2009-04-03 14:00:00,12.764,12.893,12.659,12.735,13100000.0
2009-04-03 14:30:00,12.65,12.794,12.545,12.761,13350000.0
2009-04-03 15:00:00,12.618,12.883,12.591,12.738,13350000.0
2009-04-03 15:30:00,12.831,12.894,12.664,12.836,13950000.0
2009-04-03 16:00:00,12.739,12.886,12.669,12.768,13200000.0
2009-04-03 16:30:00,12.756,12.897,12.624,12.7,13500000.0
2009-04-03 17:00:00,12.614,12.775,12.541,12.666,13650000.0
2009-04-03 17:30:00,12.712,12.832,12.592,12.658,14350000.0
2009-04-03 18:00:00,12.68,12.8,12.605,12.701,14250000.0
2009-04-03 18:30:00,12.759,12.798,12.556,12.69,15400000.0
2009-04-03 19:00:00,12.671,12.787,12.567,12.612,13350000.0
2009-04-03 19:30:00,12.605,12.793,12.57,12.753,12900000.0
2009-04-03 20:00:00,12.755,12.789,12.576,12.632,13800000.0
2009-04-03 20:30:00,12.702,12.746,12.519,12.698,11000000.0
2009-04-03 21:00:00,12.616,12.762,12.514,12.739,9250000.0
2009-04-03 21:30:00,12.591,12.785,12.579,12.701,8050000.0
2009-04-03 22:00:00,12.724,12.825,12.562,12.696,6200000.0
2009-04-03 22:30:00,12.694,12.837,12.554,12.771,9500000.0
2009-04-05 23:00:00,12.576,12.759,12.56,12.622,2550000.0
2009-04-05 23:30:00,12.701,12.728,12.551,12.728,3500000.0
2009-04-06 00:00:00,12.745,12.799,12.598,12.643,12150000.0
2009-04-06 00:30:00,12.619,12.752,12.528,12.701,11150000.0
2009-04-06 01:00:00,12.69,12.751,12.533,12.556,9600000.0
2009-04-06 01:30:00,12.547,12.696,12.453,12.644,12000000.0
2009-04-06 02:00:00,12.64,12.669,12.44,12.485,12000000.0
2009-04-06 02:30:00,12.465,12.625,12.388,12.551,9450000.0
2009-04-06 03:00:00,12.551,12.623,12.417,12.475,12350000.0
2009-04-06 03:30:00,12.466,12.616,12.366,12.528,12800000.0
2009-04-06 04:00:00,12.519,12.529,12.209,12.41,11650000.0
2009-04-06 04:30:00,12.4,12.455,12.262,12.276,11750000.0
2009-04-06 05:00:00,12.325,12.469,12.241,12.375,12600000.0
2009-04-06 05:30:00,12.378,12.486,12.236,12.45,11400000.0
2009-04-06 06:00:00,12.431,12.525,12.29,12.345,10300000.0
2009-04-06 06:30:00,12.46,12.543,12.341,12.458,12000000.0
2009-04-06 07:00:00,12.495,12.537,12.303,12.51,12400000.0
2009-04-06 07:30:00,12.372,12.561,12.323,12.457,15650000.0
2009-04-06 08:00:00,12.427,12.532,12.331,12.386,12500000.0
2009-04-06 08:30:00,12.329,12.518,12.289,12.363,13350000.0
2009-04-06 09:00:00,12.301,12.471,12.22,12.433,14900000.0
2009-04-06 09:30:00,12.345,12.514,12.264,12.382,14250000.0
2009-04-06 10:00:00,12.348,12.513,12.298,12.469,14350000.0
2009-04-06 10:30:00,12.391,12.535,12.327,12.399,13650000.0
2009-04-06 11:00:00,12.423,12.536,12.328,12.377,13500000.0
2009-04-06 11:30:00,12.353,12.544,12.304,12.343,13200000.0
2009-04-06 12:00:00,12.46,12.48,12.221,12.447,13800000.0
2009-04-06 12:30:00,12.359,12.47,12.27,12.35,13050000.0
2009-04-06 13:00:00,12.449,12.458,12.222,12.312,13350000.0
2009-04-06 13:30:00,12.381,12.468,12.209,12.363,13100000.0
2009-04-06 14:00:00,12.409,12.518,12.187,12.326,13600000.0
2009-04-06 14:30:00,12.324,12.431,12.118,12.271,13050000.0
2009-04-06 15:00:00,12.205,12.356,12.142,12.255,12550000.0
2009-04-06 15:30:00,12.23,12.312,11.93,12.076,12750000.0
2009-04-06 16:00:00,12.008,12.257,11.991,12.119,13950000.0
2009-04-06 16:30:00,12.208,12.293,11.978,12.017,13450000.0
2009-04-06 17:00:00,12.038,12.175,11.959,12.142,13200000.0
2009-04-06 17:30:00,12.047,12.211,11.946,12.087,13550000.0
2009-04-06 18:00:00,12.085,12.193,11.961,12.086,15800000.0
2009-04-06 18:30:00,12.042,12.18,11.96,12.116,25650000.0
2009-04-06 19:00:00,12.101,12.205,11.976,12.015,12200000.0
2009-04-06 19:30:00,12.031,12.16,11.948,12.009,12550000.0
2009-04-06 20:00:00,12.097,12.153,11.919,12.062,10850000.0
2009-04-06 20:30:00,11.974,12.148,11.913,12.12,11850000.0
2009-04-06 21:00:00,12.009,12.158,11.975,12.036,13100000.0
2009-04-06 21:30:00,12.007,12.145,11.94,12.016,12100000.0
2009-04-06 22:00:00,12.06,12.161,11.97,12.099,7950000.0
2009-04-06 22:30:00,12.104,12.144,11.96,12.081,10500000.0
2009-04-06 23:00:00,12.075,12.166,11.952,11.993,4750000.0
2009-04-06 23:30:00,11.975,12.092,11.925,11.925,4550000.0
2009-04-07 00:00:00,12.036,12.164,11.953,12.036,10350000.0
2009-04-07 00:30:00,12.085,12.16,11.962,12.13,8350000.0
2009-04-07 01:00:00,12.01,12.145,11.958,12.046,11700000.0
2009-04-07 01:30:00,12.098,12.187,11.958,12.116,10150000.0
2009-04-07 02:00:00,12.11,12.199,11.948,12.14,12000000.0
2009-04-07 02:30:00,12.032,12.195,11.99,12.13,9150000.0
2009-04-07 03:00:00,12.119,12.199,12.007,12.071,11450000.0
2009-04-07 03:30:00,12.146,12.292,12.07,12.224,10700000.0
2009-04-07 04:00:00,12.257,12.293,12.074,12.234,7200000.0
2009-04-07 04:30:00,12.214,12.252,12.097,12.16,5200000.0
2009-04-07 05:00:00,12.149,12.275,12.061,12.191,8950000.0
2009-04-07 05:30:00,12.232,12.274,12.077,12.125,9750000.0
2009-04-07 06:00:00,12.203,12.279,12.078,12.27,9000000.0
2009-04-07 06:30:00,12.243,12.292,12.067,12.193,10150000.0
2009-04-07 07:00:00,12.217,12.277,12.079,12.172,9850000.0
2009-04-07 07:30:00,12.155,12.301,12.072,12.226,13000000.0
2009-04-07 08:00:00,12.227,12.278,12.055,12.138,12400000.0
2009-04-07 08:30:00,12.098,12.296,12.059,12.195,13150000.0
2009-04-07 09:00:00,12.199,12.308,12.116,12.266,14950000.0
2009-04-07 09:30:00,12.178,12.296,12.087,12.178,14250000.0
2009-04-07 10:00:00,12.125,12.296,12.066,12.225,13450000.0
2009-04-07 10:30:00,12.165,12.281,12.041,12.066,13600000.0
2009-04-07 11:00:00,12.081,12.258,12.026,12.11,13650000.0
2009-04-07 11:30:00,12.094,12.294,12.067,12.076,12050000.0
2009-04-07 12:00:00,12.175,12.235,12.027,12.198,13900000.0
2009-04-07 12:30:00,12.094,12.265,12.034,12.079,13050000.0
2009-04-07 13:00:00,12.192,12.192,11.977,12.135,12100000.0
2009-04-07 13:30:00,12.125,12.17,11.89,11.956,12900000.0
2009-04-07 14:00:00,12.006,12.151,11.895,12.103,13200000.0
2009-04-07 14:30:00,12.094,12.19,11.922,12.134,13250000.0
2009-04-07 15:00:00,12.062,12.209,12.002,12.041,12800000.0
2009-04-07 15:30:00,12.063,12.234,11.958,12.124,12900000.0
2009-04-07 16:00:00,12.058,12.276,12.038,12.133,13800000.0
2009-04-07 16:30:00,12.224,12.305,12.067,12.216,13650000.0
2009-04-07 17:00:00,12.217,12.346,12.101,12.293,12950000.0
2009-04-07 17:30:00,12.195,12.305,12.125,12.196,13400000.0
2009-04-07 18:00:00,12.195,12.33,12.112,12.245,14700000.0
2009-04-07 18:30:00,12.179,12.351,12.124,12.236,26050000.0
2009-04-07 19:00:00,12.243,12.283,12.076,12.133,12150000.0
2009-04-07 19:30:00,12.153,12.266,12.051,12.143,12350000.0
2009-04-07 20:00:00,12.229,12.279,12.048,12.22,11450000.0
2009-04-07 20:30:00,12.121,12.307,12.066,12.256,10550000.0
2009-04-07 21:00:00,12.125,12.306,12.085,12.166,13950000.0
2009-04-07 21:30:00,12.189,12.285,12.083,12.166,11750000.0
2009-04-07 22:00:00,12.229,12.262,12.068,12.24,9300000.0
2009-04-07 22:30:00,12.234,12.29,12.082,12.208,7500000.0
2009-04-07 23:00:00,12.198,12.247,12.039,12.226,9850000.0
2009-04-07 23:30:00,12.095,12.228,12.094,12.136,3900000.0
2009-04-08 00:00:00,12.224,12.34,12.104,12.242,9200000.0
2009-04-08 00:30:00,12.246,12.333,12.145,12.267,8450000.0
2009-04-08 01:00:00,12.2,12.327,12.13,12.224,7950000.0
2009-04-08 01:30:00,12.239,12.327,12.129,12.29,6950000.0
2009-04-08 02:00:00,12.3,12.328,12.096,12.171,12000000.0
2009-04-08 02:30:00,12.128,12.334,12.07,12.239,9650000.0
2009-04-08 03:00:00,12.239,12.349,12.084,12.155,10900000.0
2009-04-08 03:30:00,12.155,12.312,12.126,12.272,10100000.0
2009-04-08 04:00:00,12.291,12.321,12.14,12.271,7250000.0
2009-04-08 04:30:00,12.291,12.334,12.156,12.29,5500000.0
2009-04-08 05:00:00,12.22,12.32,12.127,12.29,7350000.0
2009-04-08 05:30:00,12.25,12.314,12.136,12.238,7500000.0
2009-04-08 06:00:00,12.245,12.366,12.119,12.207,8150000.0
2009-04-08 06:30:00,12.315,12.337,12.129,12.251,11700000.0
2009-04-08 07:00:00,12.267,12.371,12.145,12.247,10500000.0
2009-04-08 07:30:00,12.241,12.348,12.139,12.297,13650000.0
2009-04-08 08:00:00,12.315,12.341,12.132,12.157,13250000.0
2009-04-08 08:30:00,12.132,12.349,12.112,12.216,13000000.0
2009-04-08 09:00:00,12.237,12.327,12.093,12.286,15250000.0
2009-04-08 09:30:00,12.21,12.326,12.117,12.195,13850000.0
2009-04-08 10:00:00,12.156,12.303,12.105,12.257,14500000.0
2009-04-08 10:30:00,12.179,12.322,12.101,12.14,13600000.0
2009-04-08 11:00:00,12.21,12.312,12.106,12.161,13500000.0
2009-04-08 11:30:00,12.19,12.349,12.127,12.169,13200000.0
2009-04-08 12:00:00,12.281,12.352,12.122,12.306,13850000.0
2009-04-08 12:30:00,12.22,12.33,12.131,12.167,13350000.0
2009-04-08 13:00:00,12.26,12.299,12.076,12.102,13350000.0
2009-04-08 13:30:00,12.188,12.273,12.037,12.129,12100000.0
2009-04-08 14:00:00,12.165,12.27,12.07,12.214,13400000.0
2009-04-08 14:30:00,12.197,12.448,12.098,12.302,12850000.0
2009-04-08 15:00:00,12.361,12.392,12.19,12.273,12500000.0
2009-04-08 15:30:00,12.286,12.372,12.056,12.11,13100000.0
2009-04-08 16:00:00,12.056,12.264,12.024,12.164,14000000.0
2009-04-08 16:30:00,12.282,12.304,12.089,12.178,13550000.0
2009-04-08 17:00:00,12.193,12.34,12.127,12.298,13150000.0
2009-04-08 17:30:00,12.203,12.339,12.108,12.182,13350000.0
2009-04-08 18:00:00,12.194,12.327,12.108,12.31,16850000.0
2009-04-08 18:30:00,12.174,12.377,12.148,12.353,26050000.0
2009-04-08 19:00:00,12.355,12.402,12.142,12.221,12450000.0
2009-04-08 19:30:00,12.262,12.388,12.17,12.182,12550000.0
2009-04-08 20:00:00,12.3,12.341,12.027,12.234,12100000.0
2009-04-08 20:30:00,12.222,12.29,12.061,12.219,11100000.0
2009-04-08 21:00:00,12.138,12.335,12.095,12.213,13300000.0
2009-04-08 21:30:00,12.189,12.283,12.087,12.114,10300000.0
2009-04-08 22:00:00,12.176,12.272,12.088,12.23,8550000.0
2009-04-08 22:30:00,12.269,12.272,12.092,12.22,8800000.0
2009-04-08 23:00:00,12.205,12.284,12.079,12.114,9850000.0
2009-04-08 23:30:00,12.125,12.272,12.108,12.166,3500000.0
2009-04-09 00:00:00,12.233,12.275,12.088,12.151,6500000.0
2009-04-09 00:30:00,12.206,12.271,12.093,12.22,3500000.0
2009-04-09 01:00:00,12.139,12.3,12.102,12.206,3700000.0
2009-04-09 01:30:00,12.209,12.305,12.071,12.259,5700000.0
2009-04-09 02:00:00,12.206,12.329,12.092,12.25,7900000.0
2009-04-09 02:30:00,12.152,12.27,12.07,12.226,8050000.0
2009-04-09 03:00:00,12.211,12.324,12.089,12.24,9050000.0
2009-04-09 03:30:00,12.239,12.288,12.112,12.283,8100000.0
2009-04-09 04:00:00,12.239,12.28,12.08,12.188,6700000.0
2009-04-09 04:30:00,12.263,12.28,12.108,12.191,3500000.0
2009-04-09 05:00:00,12.138,12.282,12.086,12.25,3900000.0
2009-04-09 05:30:00,12.138,12.294,12.106,12.25,4600000.0
2009-04-09 06:00:00,12.237,12.345,12.113,12.29,7950000.0
2009-04-09 06:30:00,12.204,12.349,12.124,12.277,11200000.0
2009-04-09 07:00:00,12.296,12.359,12.132,12.241,11050000.0
2009-04-09 07:30:00,12.21,12.351,12.109,12.32,14100000.0
2009-04-09 08:00:00,12.272,12.364,12.128,12.16,12850000.0
2009-04-09 08:30:00,12.145,12.312,12.077,12.205,13600000.0
2009-04-09 09:00:00,12.181,12.334,12.114,12.261,14600000.0
2009-04-09 09:30:00,12.197,12.317,12.09,12.215,14250000.0
2009-04-09 10:00:00,12.179,12.327,12.119,12.244,14600000.0
2009-04-09 10:30:00,12.201,12.398,12.123,12.168,13600000.0
2009-04-09 11:00:00,12.236,12.367,12.156,12.205,13500000.0
2009-04-09 11:30:00,12.191,12.319,12.128,12.18,13000000.0
2009-04-09 12:00:00,12.285,12.35,12.145,12.31,14150000.0
2009-04-09 12:30:00,12.214,12.322,12.128,12.173,12950000.0
2009-04-09 13:00:00,12.282,12.326,12.092,12.159,13350000.0
2009-04-09 13:30:00,12.164,12.331,12.127,12.189,13150000.0
2009-04-09 14:00:00,12.244,12.363,11.999,12.154,13350000.0
2009-04-09 14:30:00,12.141,12.204,11.999,12.144,13400000.0
2009-04-09 15:00:00,12.136,12.251,12.003,12.106,12700000.0
2009-04-09 15:30:00,12.12,12.248,11.972,12.138,12950000.0
2009-04-09 16:00:00,12.096,12.282,12.04,12.099,14600000.0
2009-04-09 16:30:00,12.184,12.282,12.04,12.172,13650000.0
2009-04-09 17:00:00,12.163,12.294,12.046,12.231,12700000.0
2009-04-09 17:30:00,12.152,12.322,12.065,12.175,13250000.0
2009-04-09 18:00:00,12.219,12.304,12.106,12.208,15750000.0
2009-04-09 18:30:00,12.159,12.417,12.139,12.282,25800000.0
2009-04-09 19:00:00,12.282,12.37,12.165,12.179,12400000.0
2009-04-09 19:30:00,12.246,12.387,12.143,12.36,12350000.0
2009-04-09 20:00:00,12.324,12.439,12.161,12.347,11000000.0
2009-04-09 20:30:00,12.304,12.392,12.121,12.272,10700000.0
2009-04-09 21:00:00,12.17,12.353,12.124,12.243,12150000.0
2009-04-09 21:30:00,12.207,12.325,12.133,12.201,11000000.0
2009-04-09 22:00:00,12.237,12.329,12.136,12.3,8350000.0
2009-04-09 22:30:00,12.284,12.348,12.147,12.286,8950000.0
2009-04-09 23:00:00,12.296,12.331,12.151,12.186,7450000.0
2009-04-09 23:30:00,12.175,12.315,12.158,12.216,3250000.0
2009-04-10 00:00:00,12.255,12.335,12.146,12.295,2050000.0
2009-04-10 00:30:00,12.266,12.333,12.163,12.3,4600000.0
2009-04-10 01:00:00,12.189,12.319,12.153,12.31,4950000.0
2009-04-10 01:30:00,12.259,12.342,12.168,12.271,5400000.0
2009-04-10 02:00:00,12.3,12.322,12.125,12.264,3750000.0
2009-04-10 02:30:00,12.192,12.31,12.139,12.273,4450000.0
2009-04-10 03:00:00,12.261,12.351,12.152,12.192,3100000.0
2009-04-10 03:30:00,12.284,12.346,12.145,12.31,7350000.0
2009-04-10 04:00:00,12.316,12.334,12.178,12.33,4400000.0
2009-04-10 04:30:00,12.314,12.363,12.178,12.239,3800000.0
2009-04-10 05:00:00,12.208,12.332,12.173,12.188,3600000.0
2009-04-10 05:30:00,12.314,12.354,12.176,12.22,2800000.0
2009-04-10 06:00:00,12.285,12.354,12.176,12.237,3800000.0
2009-04-10 06:30:00,12.314,12.36,12.177,12.273,4600000.0
2009-04-10 07:00:00,12.303,12.36,12.178,12.36,2600000.0
2009-04-10 07:30:00,12.314,12.352,12.181,12.352,5700000.0
2009-04-10 08:00:00,12.322,12.361,12.194,12.293,6400000.0
2009-04-10 08:30:00,12.175,12.37,12.161,12.305,5100000.0
2009-04-10 09:00:00,12.225,12.38,12.158,12.37,6600000.0
2009-04-10 09:30:00,12.227,12.37,12.154,12.238,7750000.0
2009-04-10 10:00:00,12.202,12.39,12.177,12.38,5000000.0
2009-04-10 10:30:00,12.229,12.37,12.176,12.207,4100000.0
2009-04-10 11:00:00,12.228,12.349,12.171,12.206,2500000.0
2009-04-10 11:30:00,12.194,12.36,12.134,12.235,4350000.0
2009-04-10 12:00:00,12.296,12.392,12.164,12.35,5550000.0
2009-04-10 12:30:00,12.224,12.36,12.172,12.255,3100000.0
2009-04-10 13:00:00,12.311,12.36,12.157,12.314,4700000.0
2009-04-10 13:30:00,12.198,12.336,12.131,12.237,3450000.0
2009-04-10 14:00:00,12.264,12.36,12.185,12.289,3550000.0
2009-04-10 14:30:00,12.279,12.361,12.169,12.273,3150000.0
2009-04-10 15:00:00,12.324,12.36,12.195,12.36,3300000.0
2009-04-10 15:30:00,12.254,12.36,12.193,12.35,4550000.0
2009-04-10 16:00:00,12.188,12.37,12.188,12.334,4000000.0
2009-04-10 16:30:00,12.33,12.35,12.19,12.283,3350000.0
2009-04-10 17:00:00,12.248,12.37,12.173,12.345,4200000.0
2009-04-10 17:30:00,12.238,12.37,12.204,12.37,4650000.0
2009-04-10 18:00:00,12.254,12.37,12.184,12.271,5750000.0
2009-04-10 18:30:00,12.209,12.37,12.205,12.37,8600000.0
2009-04-10 19:00:00,12.298,12.37,12.191,12.37,6050000.0
2009-04-10 19:30:00,12.252,12.37,12.184,12.36,5950000.0
2009-04-10 20:00:00,12.311,12.334,12.187,12.33,3400000.0
2009-04-10 20:30:00,12.324,12.34,12.157,12.288,3950000.0
2009-04-10 21:00:00,12.215,12.34,12.171,12.199,5850000.0
2009-04-10 21:30:00,12.247,12.346,12.188,12.293,2450000.0
2009-04-10 22:00:00,12.324,12.35,12.198,12.313,2550000.0
2009-04-10 22:30:00,12.334,12.334,12.185,12.324,2600000.0
2009-04-12 23:00:00,12.285,12.346,12.172,12.191,3800000.0
2009-04-12 23:30:00,12.195,12.346,12.162,12.246,3600000.0
2009-04-13 00:00:00,12.285,12.436,12.212,12.301,9250000.0
2009-04-13 00:30:00,12.353,12.408,12.21,12.353,7450000.0
2009-04-13 01:00:00,12.293,12.434,12.242,12.303,5250000.0
2009-04-13 01:30:00,12.358,12.414,12.229,12.391,4950000.0
2009-04-13 02:00:00,12.391,12.465,12.188,12.353,6900000.0
2009-04-13 02:30:00,12.301,12.434,12.244,12.326,8300000.0
2009-04-13 03:00:00,12.433,12.478,12.284,12.403,8800000.0
2009-04-13 03:30:00,12.337,12.483,12.296,12.435,6500000.0
2009-04-13 04:00:00,12.376,12.517,12.315,12.395,8750000.0
2009-04-13 04:30:00,12.39,12.573,12.356,12.513,8750000.0
2009-04-13 05:00:00,12.504,12.569,12.384,12.559,9250000.0
2009-04-13 05:30:00,12.524,12.549,12.369,12.514,7150000.0
2009-04-13 06:00:00,12.397,12.565,12.349,12.442,10050000.0
2009-04-13 06:30:00,12.441,12.567,12.316,12.361,13950000.0
2009-04-13 07:00:00,12.458,12.552,12.302,12.456,11050000.0
2009-04-13 07:30:00,12.449,12.547,12.321,12.455,9850000.0
2009-04-13 08:00:00,12.355,12.539,12.276,12.386,11500000.0
2009-04-13 08:30:00,12.392,12.53,12.33,12.441,10750000.0
2009-04-13 09:00:00,12.446,12.516,12.331,12.345,23400000.0
2009-04-13 09:30:00,12.383,12.503,12.292,12.404,15500000.0
2009-04-13 10:00:00,12.363,12.503,12.306,12.375,11350000.0
2009-04-13 10:30:00,12.455,12.513,12.269,12.37,12550000.0
2009-04-13 11:00:00,12.378,12.492,12.248,12.434,13100000.0
2009-04-13 11:30:00,12.351,12.496,12.246,12.301,12250000.0
2009-04-13 12:00:00,12.339,12.465,12.257,12.37,11250000.0
2009-04-13 12:30:00,12.335,12.487,12.267,12.433,10200000.0
2009-04-13 13:00:00,12.387,12.5,12.273,12.445,12150000.0
2009-04-13 13:30:00,12.441,12.489,12.25,12.38,12200000.0
2009-04-13 14:00:00,12.346,12.525,12.278,12.461,12700000.0
2009-04-13 14:30:00,12.406,12.708,12.353,12.708,13350000.0
2009-04-13 15:00:00,12.577,12.84,12.533,12.679,13050000.0
2009-04-13 15:30:00,12.799,12.821,12.571,12.744,13900000.0
2009-04-13 16:00:00,12.615,12.792,12.494,12.605,13000000.0
2009-04-13 16:30:00,12.614,12.803,12.551,12.671,13500000.0
2009-04-13 17:00:00,12.583,12.819,12.583,12.674,13600000.0
2009-04-13 17:30:00,12.738,12.814,12.582,12.697,14350000.0
2009-04-13 18:00:00,12.728,12.845,12.593,12.663,14250000.0
2009-04-13 18:30:00,12.746,12.806,12.557,12.649,14650000.0
2009-04-13 19:00:00,12.641,12.796,12.551,12.581,13200000.0
2009-04-13 19:30:00,12.642,12.761,12.53,12.693,12550000.0
2009-04-13 20:00:00,12.727,12.76,12.522,12.69,14000000.0
2009-04-13 20:30:00,12.645,12.734,12.536,12.672,10600000.0
2009-04-13 21:00:00,12.626,12.718,12.516,12.66,10700000.0
2009-04-13 21:30:00,12.521,12.732,12.502,12.667,9000000.0
2009-04-13 22:00:00,12.598,12.738,12.541,12.7,7150000.0
2009-04-13 22:30:00,12.656,12.769,12.542,12.605,8700000.0
2009-04-13 23:00:00,12.632,12.727,12.558,12.711,5350000.0
2009-04-13 23:30:00,12.696,12.718,12.582,12.696,2850000.0
2009-04-14 00:00:00,12.679,12.758,12.552,12.649,10050000.0
2009-04-14 00:30:00,12.601,12.791,12.559,12.731,11300000.0
2009-04-14 01:00:00,12.704,12.802,12.569,12.653,10300000.0
2009-04-14 01:30:00,12.651,12.818,12.568,12.759,11400000.0
2009-04-14 02:00:00,12.757,12.824,12.551,12.628,10250000.0
2009-04-14 02:30:00,12.716,12.752,12.55,12.71,9350000.0
2009-04-14 03:00:00,12.619,12.753,12.585,12.716,9500000.0
2009-04-14 03:30:00,12.629,12.776,12.602,12.663,8150000.0
2009-04-14 04:00:00,12.704,12.796,12.588,12.618,7400000.0
2009-04-14 04:30:00,12.654,12.8,12.578,12.745,12300000.0
2009-04-14 05:00:00,12.738,12.785,12.585,12.754,10250000.0
2009-04-14 05:30:00,12.694,12.759,12.592,12.741,6450000.0
2009-04-14 06:00:00,12.624,12.785,12.553,12.672,9150000.0
2009-04-14 06:30:00,12.669,12.793,12.578,12.635,11150000.0
2009-04-14 07:00:00,12.709,12.77,12.578,12.649,9400000.0
2009-04-14 07:30:00,12.714,12.747,12.562,12.694,7550000.0
2009-04-14 08:00:00,12.598,12.775,12.539,12.73,12000000.0
2009-04-14 08:30:00,12.564,12.74,12.553,12.682,11400000.0
2009-04-14 09:00:00,12.677,12.735,12.544,12.589,22050000.0
2009-04-14 09:30:00,12.606,12.713,12.484,12.545,15250000.0
2009-04-14 10:00:00,12.555,12.667,12.463,12.548,14200000.0
2009-04-14 10:30:00,12.631,12.691,12.447,12.569,12100000.0
2009-04-14 11:00:00,12.562,12.702,12.458,12.639,13900000.0
2009-04-14 11:30:00,12.544,12.71,12.48,12.537,14050000.0
2009-04-14 12:00:00,12.605,12.723,12.487,12.543,12850000.0
2009-04-14 12:30:00,12.529,12.681,12.468,12.59,12950000.0
2009-04-14 13:00:00,12.644,12.721,12.442,12.616,13700000.0
2009-04-14 13:30:00,12.623,12.72,12.482,12.625,14000000.0
2009-04-14 14:00:00,12.6,12.722,12.501,12.612,13000000.0
2009-04-14 14:30:00,12.535,12.695,12.45,12.668,13400000.0
2009-04-14 15:00:00,12.56,12.701,12.492,12.581,12750000.0
2009-04-14 15:30:00,12.692,12.704,12.38,12.547,14150000.0
2009-04-14 16:00:00,12.452,12.66,12.425,12.524,13100000.0
2009-04-14 16:30:00,12.495,12.705,12.449,12.54,13400000.0
2009-04-14 17:00:00,12.502,12.716,12.473,12.586,13550000.0
2009-04-14 17:30:00,12.64,12.716,12.5,12.582,14350000.0
2009-04-14 18:00:00,12.608,12.762,12.513,12.663,13900000.0
2009-04-14 18:30:00,12.723,12.807,12.586,12.709,15650000.0
2009-04-14 19:00:00,12.686,12.812,12.587,12.653,13300000.0
2009-04-14 19:30:00,12.66,12.78,12.592,12.743,13850000.0
2009-04-14 20:00:00,12.788,12.803,12.572,12.625,14700000.0
2009-04-14 20:30:00,12.627,12.753,12.566,12.675,11900000.0
2009-04-14 21:00:00,12.628,12.738,12.527,12.527,11100000.0
2009-04-14 21:30:00,12.558,12.746,12.503,12.664,10800000.0
2009-04-14 22:00:00,12.608,12.785,12.559,12.7,9800000.0
2009-04-14 22:30:00,12.696,12.777,12.569,12.644,5650000.0
2009-04-14 23:00:00,12.655,12.746,12.558,12.663,6800000.0
2009-04-14 23:30:00,12.704,12.76,12.572,12.706,3450000.0
2009-04-15 00:00:00,12.631,12.768,12.574,12.73,7950000.0
2009-04-15 00:30:00,12.714,12.737,12.53,12.69,10050000.0
2009-04-15 01:00:00,12.684,12.707,12.509,12.56,6400000.0
2009-04-15 01:30:00,12.585,12.697,12.526,12.674,8650000.0
2009-04-15 02:00:00,12.68,12.735,12.504,12.7,10150000.0
2009-04-15 02:30:00,12.579,12.715,12.548,12.637,4850000.0
2009-04-15 03:00:00,12.608,12.749,12.558,12.687,5900000.0
2009-04-15 03:30:00,12.595,12.753,12.559,12.677,8800000.0
2009-04-15 04:00:00,12.562,12.734,12.558,12.6,8350000.0
2009-04-15 04:30:00,12.633,12.72,12.568,12.71,12150000.0
2009-04-15 05:00:00,12.671,12.737,12.545,12.7,7150000.0
2009-04-15 05:30:00,12.684,12.744,12.575,12.7,10050000.0
2009-04-15 06:00:00,12.598,12.766,12.568,12.641,11100000.0
2009-04-15 06:30:00,12.634,12.774,12.584,12.637,14150000.0
2009-04-15 07:00:00,12.669,12.764,12.553,12.749,11150000.0
2009-04-15 07:30:00,12.695,12.773,12.569,12.74,11050000.0
2009-04-15 08:00:00,12.632,12.798,12.575,12.651,12350000.0
2009-04-15 08:30:00,12.613,12.77,12.583,12.708,12650000.0
2009-04-15 09:00:00,12.692,12.759,12.543,12.565,28300000.0
2009-04-15 09:30:00,12.609,12.7,12.502,12.6,16850000.0
2009-04-15 10:00:00,12.581,12.747,12.53,12.628,14600000.0
2009-04-15 10:30:00,12.706,12.771,12.518,12.614,12900000.0
2009-04-15 11:00:00,12.618,12.765,12.48,12.687,13600000.0
2009-04-15 11:30:00,12.587,12.754,12.512,12.568,13450000.0
2009-04-15 12:00:00,12.637,12.905,12.593,12.772,12900000.0
2009-04-15 12:30:00,12.749,12.916,12.714,12.818,13050000.0
2009-04-15 13:00:00,12.815,12.93,12.692,12.823,13700000.0
2009-04-15 13:30:00,12.836,12.923,12.68,12.78,13800000.0
2009-04-15 14:00:00,12.722,12.883,12.648,12.812,12700000.0
2009-04-15 14:30:00,12.712,12.844,12.562,12.789,13500000.0
2009-04-15 15:00:00,12.643,12.804,12.572,12.674,12900000.0
2009-04-15 15:30:00,12.759,12.812,12.617,12.789,13900000.0
2009-04-15 16:00:00,12.673,12.828,12.545,12.63,12900000.0
2009-04-15 16:30:00,12.641,12.796,12.573,12.683,13600000.0
2009-04-15 17:00:00,12.622,12.766,12.544,12.651,12800000.0
2009-04-15 17:30:00,12.706,12.805,12.577,12.673,14350000.0
2009-04-15 18:00:00,12.728,12.852,12.641,12.709,13750000.0
2009-04-15 18:30:00,12.796,12.832,12.608,12.709,15600000.0
2009-04-15 19:00:00,12.705,12.862,12.61,12.681,13650000.0
2009-04-15 19:30:00,12.68,12.824,12.591,12.747,12650000.0
2009-04-15 20:00:00,12.801,12.838,12.598,12.649,14900000.0
2009-04-15 20:30:00,12.673,12.79,12.568,12.715,10050000.0
2009-04-15 21:00:00,12.675,12.79,12.559,12.614,12250000.0
2009-04-15 21:30:00,12.567,12.76,12.543,12.667,9850000.0
2009-04-15 22:00:00,12.699,12.77,12.558,12.754,9100000.0
2009-04-15 22:30:00,12.722,12.774,12.583,12.658,10150000.0
2009-04-15 23:00:00,12.683,12.766,12.602,12.76,5100000.0
2009-04-15 23:30:00,12.734,12.76,12.608,12.661,3250000.0
2009-04-16 00:00:00,12.646,12.79,12.611,12.692,8100000.0
2009-04-16 00:30:00,12.682,12.805,12.554,12.705,12200000.0
2009-04-16 01:00:00,12.606,12.766,12.578,12.652,9350000.0
2009-04-16 01:30:00,12.639,12.774,12.59,12.676,8450000.0
2009-04-16 02:00:00,12.73,12.774,12.538,12.715,9750000.0
2009-04-16 02:30:00,12.609,12.775,12.509,12.59,13350000.0
2009-04-16 03:00:00,12.689,12.731,12.532,12.679,11600000.0
2009-04-16 03:30:00,12.682,12.725,12.557,12.655,8850000.0
2009-04-16 04:00:00,12.684,12.724,12.531,12.69,7400000.0
2009-04-16 04:30:00,12.691,12.808,12.567,12.705,8100000.0
2009-04-16 05:00:00,12.681,12.749,12.579,12.734,7100000.0
2009-04-16 05:30:00,12.674,12.731,12.532,12.601,10300000.0
2009-04-16 06:00:00,12.598,12.753,12.533,12.637,12750000.0
2009-04-16 06:30:00,12.645,12.772,12.528,12.633,14150000.0
2009-04-16 07:00:00,12.704,12.789,12.554,12.729,12000000.0
2009-04-16 07:30:00,12.707,12.783,12.539,12.717,11500000.0
2009-04-16 08:00:00,12.6,12.783,12.56,12.668,12150000.0
2009-04-16 08:30:00,12.644,12.813,12.559,12.739,11550000.0
2009-04-16 09:00:00,12.732,12.792,12.613,12.634,28250000.0
2009-04-16 09:30:00,12.683,12.805,12.587,12.704,16950000.0
2009-04-16 10:00:00,12.672,12.823,12.581,12.617,14600000.0
2009-04-16 10:30:00,12.731,12.803,12.571,12.668,12900000.0
2009-04-16 11:00:00,12.647,12.796,12.545,12.694,13650000.0
2009-04-16 11:30:00,12.64,12.76,12.521,12.54,13900000.0
2009-04-16 12:00:00,12.569,12.765,12.523,12.589,12900000.0
2009-04-16 12:30:00,12.589,12.719,12.529,12.635,12650000.0
2009-04-16 13:00:00,12.661,12.661,12.404,12.579,13700000.0
2009-04-16 13:30:00,12.597,12.656,12.428,12.65,13500000.0
2009-04-16 14:00:00,12.542,12.757,12.431,12.657,12950000.0
2009-04-16 14:30:00,12.577,12.718,12.422,12.631,13500000.0
2009-04-16 15:00:00,12.503,12.708,12.452,12.518,13300000.0
2009-04-16 15:30:00,12.595,12.609,12.171,12.348,14000000.0
2009-04-16 16:00:00,12.217,12.401,12.139,12.161,13300000.0
2009-04-16 16:30:00,12.142,12.324,12.099,12.185,13650000.0
2009-04-16 17:00:00,12.101,12.311,12.046,12.136,13500000.0
2009-04-16 17:30:00,12.181,12.322,12.062,12.174,14350000.0
2009-04-16 18:00:00,12.222,12.289,12.089,12.133,13800000.0
2009-04-16 18:30:00,12.195,12.284,12.036,12.168,15900000.0
2009-04-16 19:00:00,12.194,12.295,12.088,12.117,13900000.0
2009-04-16 19:30:00,12.121,12.291,12.077,12.224,13400000.0
2009-04-16 20:00:00,12.252,12.261,12.06,12.075,13750000.0
2009-04-16 20:30:00,12.127,12.276,12.031,12.193,12700000.0
2009-04-16 21:00:00,12.131,12.225,11.994,12.013,12300000.0
2009-04-16 21:30:00,12.0,12.234,11.982,12.157,10350000.0
2009-04-16 22:00:00,12.119,12.272,12.054,12.227,9600000.0
2009-04-16 22:30:00,12.197,12.244,12.052,12.21,8500000.0
2009-04-16 23:00:00,12.119,12.287,12.027,12.122,6800000.0
2009-04-16 23:30:00,12.194,12.23,12.068,12.21,4650000.0
2009-04-17 00:00:00,12.195,12.255,12.058,12.21,8900000.0
2009-04-17 00:30:00,12.194,12.264,12.069,12.203,7550000.0
2009-04-17 01:00:00,12.204,12.272,12.042,12.19,5400000.0
2009-04-17 01:30:00,12.171,12.295,12.037,12.201,9850000.0
2009-04-17 02:00:00,12.189,12.262,12.043,12.235,10300000.0
2009-04-17 02:30:00,12.125,12.286,12.074,12.104,10200000.0
2009-04-17 03:00:00,12.099,12.255,12.049,12.173,10800000.0
2009-04-17 03:30:00,12.118,12.231,12.05,12.185,9400000.0
2009-04-17 04:00:00,12.169,12.247,12.075,12.2,8650000.0
2009-04-17 04:30:00,12.194,12.262,12.078,12.21,6100000.0
2009-04-17 05:00:00,12.171,12.247,12.089,12.244,7550000.0
2009-04-17 05:30:00,12.224,12.276,12.084,12.223,9000000.0
2009-04-17 06:00:00,12.114,12.25,12.015,12.089,11500000.0
2009-04-17 06:30:00,12.109,12.242,12.021,12.114,13800000.0
2009-04-17 07:00:00,12.17,12.234,12.019,12.176,11850000.0
2009-04-17 07:30:00,12.136,12.214,11.991,12.158,12500000.0
2009-04-17 08:00:00,12.064,12.19,11.978,12.088,11600000.0
2009-04-17 08:30:00,12.043,12.205,11.981,12.143,12800000.0
2009-04-17 09:00:00,12.151,12.201,12.006,12.05,28200000.0
2009-04-17 09:30:00,12.127,12.225,12.02,12.114,16900000.0
2009-04-17 10:00:00,12.081,12.231,12.005,12.066,13800000.0
2009-04-17 10:30:00,12.157,12.184,11.899,11.973,13050000.0
2009-04-17 11:00:00,11.968,12.135,11.898,12.061,13600000.0
2009-04-17 11:30:00,11.972,12.1,11.897,11.928,14000000.0
2009-04-17 12:00:00,11.988,12.104,11.897,11.968,12800000.0
2009-04-17 12:30:00,11.962,12.044,11.825,11.951,13050000.0
2009-04-17 13:00:00,11.975,12.002,11.677,11.886,13700000.0
2009-04-17 13:30:00,11.896,11.974,11.76,11.912,13850000.0
2009-04-17 14:00:00,11.847,12.001,11.791,11.95,13050000.0
2009-04-17 14:30:00,11.915,12.012,11.766,11.98,13300000.0
2009-04-17 15:00:00,11.892,12.003,11.801,11.89,13200000.0
2009-04-17 15:30:00,11.98,12.052,11.822,11.949,13950000.0
2009-04-17 16:00:00,11.86,12.037,11.801,11.853,13250000.0
2009-04-17 16:30:00,11.841,11.969,11.744,11.812,13450000.0
2009-04-17 17:00:00,11.778,12.01,11.773,11.901,13350000.0
2009-04-17 17:30:00,11.944,11.985,11.768,11.795,14350000.0
2009-04-17 18:00:00,11.816,11.917,11.705,11.774,14300000.0
2009-04-17 18:30:00,11.864,11.914,11.685,11.769,15450000.0
2009-04-17 19:00:00,11.751,11.87,11.634,11.676,13800000.0
2009-04-17 19:30:00,11.722,11.87,11.667,11.825,13550000.0
2009-04-17 20:00:00,11.842,11.877,11.675,11.712,12450000.0
2009-04-17 20:30:00,11.759,11.873,11.687,11.837,10900000.0
2009-04-17 21:00:00,11.791,11.918,11.698,11.71,10950000.0
2009-04-17 21:30:00,11.735,11.911,11.685,11.785,9750000.0
2009-04-17 22:00:00,11.806,11.886,11.664,11.84,8050000.0
2009-04-17 22:30:00,11.818,11.898,11.673,11.866,6700000.0
2009-04-19 23:00:00,11.749,11.858,11.672,11.765,3250000.0
2009-04-19 23:30:00,11.824,11.835,11.692,11.822,2800000.0
2009-04-20 00:00:00,11.832,11.926,11.657,11.729,10350000.0
2009-04-20 00:30:00,11.706,11.921,11.654,11.86,12150000.0
2009-04-20 01:00:00,11.844,11.874,11.682,11.84,5900000.0
2009-04-20 01:30:00,11.841,11.887,11.686,11.86,7750000.0
2009-04-20 02:00:00,11.784,11.922,11.655,11.835,10800000.0
2009-04-20 02:30:00,11.724,11.87,11.678,11.729,9850000.0
2009-04-20 03:00:00,11.768,11.875,11.639,11.774,8300000.0
2009-04-20 03:30:00,11.822,11.895,11.676,11.82,10500000.0
2009-04-20 04:00:00,11.81,11.916,11.698,11.75,10700000.0
2009-04-20 04:30:00,11.861,11.946,11.709,11.865,10800000.0
2009-04-20 05:00:00,11.863,11.929,11.727,11.88,9650000.0
2009-04-20 05:30:00,11.854,11.905,11.737,11.811,7650000.0
2009-04-20 06:00:00,11.764,11.93,11.707,11.803,10300000.0
2009-04-20 06:30:00,11.786,11.969,11.686,11.735,14450000.0
2009-04-20 07:00:00,11.844,11.927,11.695,11.844,12700000.0
2009-04-20 07:30:00,11.853,11.897,11.671,11.83,11000000.0
2009-04-20 08:00:00,11.71,11.909,11.683,11.785,10900000.0
2009-04-20 08:30:00,11.746,11.903,11.684,11.848,12450000.0
2009-04-20 09:00:00,11.84,11.975,11.745,11.797,28200000.0
2009-04-20 09:30:00,11.824,11.952,11.714,11.875,21100000.0
2009-04-20 10:00:00,11.831,12.138,11.767,11.938,14750000.0
2009-04-20 10:30:00,12.035,12.075,11.833,11.946,13200000.0
2009-04-20 11:00:00,11.897,12.088,11.822,12.017,13750000.0
2009-04-20 11:30:00,11.928,12.104,11.861,11.925,14050000.0
2009-04-20 12:00:00,11.946,12.096,11.85,11.969,12900000.0
2009-04-20 12:30:00,11.937,12.08,11.833,11.958,13100000.0
2009-04-20 13:00:00,12.022,12.095,11.841,11.993,13700000.0
2009-04-20 13:30:00,12.002,12.055,11.835,12.001,13600000.0
2009-04-20 14:00:00,11.952,12.134,11.888,12.06,13150000.0
2009-04-20 14:30:00,11.965,12.152,11.896,12.074,13400000.0
2009-04-20 15:00:00,11.984,12.115,11.872,11.946,13250000.0
2009-04-20 15:30:00,12.046,12.099,11.889,12.023,14050000.0
2009-04-20 16:00:00,11.918,12.149,11.879,12.023,13100000.0
2009-04-20 16:30:00,11.982,12.169,11.935,12.001,13500000.0
2009-04-20 17:00:00,11.938,12.153,11.857,11.974,13450000.0
2009-04-20 17:30:00,12.013,12.09,11.872,11.936,14600000.0
2009-04-20 18:00:00,11.969,12.127,11.892,12.026,14450000.0
2009-04-20 18:30:00,12.103,12.157,11.952,12.018,15500000.0
2009-04-20 19:00:00,11.997,12.151,11.923,11.978,13600000.0
2009-04-20 19:30:00,11.987,12.114,11.9,12.057,13400000.0
2009-04-20 20:00:00,12.063,12.139,11.909,12.04,14050000.0
2009-04-20 20:30:00,11.999,12.13,11.898,12.05,11800000.0
2009-04-20 21:00:00,12.003,12.1,11.897,11.907,12800000.0
2009-04-20 21:30:00,11.901,12.085,11.866,12.014,11150000.0
2009-04-20 22:00:00,11.902,12.076,11.878,12.065,10800000.0
2009-04-20 22:30:00,12.026,12.084,11.882,11.935,9550000.0
2009-04-20 23:00:00,11.965,12.083,11.892,12.013,7600000.0
2009-04-20 23:30:00,12.024,12.05,11.898,12.036,2600000.0
2009-04-21 00:00:00,11.964,12.128,11.847,12.07,9850000.0
2009-04-21 00:30:00,12.08,12.14,11.925,12.06,11000000.0
2009-04-21 01:00:00,12.075,12.124,11.904,12.002,10050000.0
2009-04-21 01:30:00,12.069,12.128,11.92,11.989,9300000.0
2009-04-21 02:00:00,12.05,12.184,11.92,12.076,8400000.0
2009-04-21 02:30:00,12.051,12.17,11.954,12.12,8750000.0
2009-04-21 03:00:00,12.111,12.193,11.987,12.086,9050000.0
2009-04-21 03:30:00,12.024,12.157,11.985,12.095,6700000.0
2009-04-21 04:00:00,12.077,12.172,11.98,12.045,6400000.0
2009-04-21 04:30:00,12.035,12.168,11.983,12.11,8100000.0
2009-04-21 05:00:00,12.09,12.189,11.987,12.142,8600000.0
2009-04-21 05:30:00,12.109,12.169,11.998,12.081,7000000.0
2009-04-21 06:00:00,12.059,12.197,11.975,12.089,8150000.0
2009-04-21 06:30:00,12.055,12.155,11.93,12.003,13600000.0
2009-04-21 07:00:00,12.069,12.183,11.951,12.14,10000000.0
2009-04-21 07:30:00,12.114,12.17,11.985,12.16,11150000.0
2009-04-21 08:00:00,12.03,12.185,11.91,12.07,12150000.0
2009-04-21 08:30:00,12.028,12.23,12.019,12.097,12650000.0
2009-04-21 09:00:00,12.12,12.163,11.957,12.018,26900000.0
2009-04-21 09:30:00,12.063,12.236,11.977,12.104,16950000.0
2009-04-21 10:00:00,12.088,12.223,12.007,12.069,13400000.0
2009-04-21 10:30:00,12.156,12.21,11.99,12.083,13050000.0
2009-04-21 11:00:00,12.065,12.222,11.992,12.18,13600000.0
2009-04-21 11:30:00,12.091,12.209,11.976,11.976,14050000.0
2009-04-21 12:00:00,12.089,12.192,11.944,12.018,12500000.0
2009-04-21 12:30:00,12.041,12.157,11.956,12.067,13050000.0
2009-04-21 13:00:00,12.11,12.17,11.934,12.094,13700000.0
2009-04-21 13:30:00,12.108,12.202,11.977,12.141,13850000.0
2009-04-21 14:00:00,12.091,12.237,11.976,12.088,13050000.0
2009-04-21 14:30:00,12.069,12.229,11.996,12.166,13250000.0
2009-04-21 15:00:00,12.078,12.19,11.971,12.048,13150000.0
2009-04-21 15:30:00,12.136,12.178,11.907,12.073,14100000.0
2009-04-21 16:00:00,11.969,12.151,11.914,11.976,13200000.0
2009-04-21 16:30:00,11.964,12.121,11.867,12.024,13600000.0
2009-04-21 17:00:00,11.915,12.061,11.824,11.893,13400000.0
2009-04-21 17:30:00,11.967,12.031,11.825,11.896,14350000.0
2009-04-21 18:00:00,11.938,12.057,11.858,11.958,14500000.0
2009-04-21 18:30:00,12.039,12.086,11.872,11.947,15450000.0
2009-04-21 19:00:00,11.952,12.111,11.881,11.884,14000000.0
2009-04-21 19:30:00,11.91,12.073,11.836,12.023,13150000.0
2009-04-21 20:00:00,12.032,12.075,11.849,11.929,13550000.0
2009-04-21 20:30:00,11.957,12.044,11.765,11.965,11550000.0
2009-04-21 21:00:00,11.911,12.028,11.817,11.817,10350000.0
2009-04-21 21:30:00,11.848,12.049,11.825,11.954,9100000.0
2009-04-21 22:00:00,11.997,12.045,11.789,11.933,8450000.0
2009-04-21 22:30:00,11.983,12.053,11.831,12.0,7550000.0
2009-04-21 23:00:00,11.92,12.042,11.848,11.922,4900000.0
2009-04-21 23:30:00,11.974,12.0,11.848,11.951,2900000.0
2009-04-22 00:00:00,11.929,12.07,11.842,11.949,5300000.0
2009-04-22 00:30:00,11.907,12.043,11.848,11.954,4500000.0
2009-04-22 01:00:00,12.004,12.087,11.862,12.036,5500000.0
2009-04-22 01:30:00,12.024,12.086,11.866,11.954,8650000.0
2009-04-22 02:00:00,12.03,12.125,11.866,12.018,8500000.0
2009-04-22 02:30:00,12.022,12.102,11.861,11.979,6850000.0
2009-04-22 03:00:00,12.024,12.092,11.865,12.007,9600000.0
2009-04-22 03:30:00,11.96,12.07,11.838,11.957,9550000.0
2009-04-22 04:00:00,12.008,12.037,11.872,11.938,5950000.0
2009-04-22 04:30:00,11.899,12.04,11.857,11.98,6750000.0
2009-04-22 05:00:00,11.941,12.025,11.848,12.005,6750000.0
2009-04-22 05:30:00,11.974,12.069,11.863,12.018,6850000.0
2009-04-22 06:00:00,11.924,12.08,11.864,11.927,9950000.0
2009-04-22 06:30:00,11.945,12.058,11.857,11.886,12150000.0
2009-04-22 07:00:00,11.972,12.078,11.86,12.024,10550000.0
2009-04-22 07:30:00,12.005,12.106,11.874,12.065,12250000.0
2009-04-22 08:00:00,11.97,12.121,11.889,12.009,12050000.0
2009-04-22 08:30:00,11.951,12.134,11.921,12.036,12400000.0
2009-04-22 09:00:00,12.037,12.159,11.926,12.009,28200000.0
2009-04-22 09:30:00,12.036,12.176,11.95,12.041,16500000.0
2009-04-22 10:00:00,12.04,12.148,11.906,12.021,14150000.0
2009-04-22 10:30:00,12.095,12.16,11.906,12.05,12900000.0
2009-04-22 11:00:00,12.01,12.145,11.933,12.112,13200000.0
2009-04-22 11:30:00,12.033,12.154,11.948,11.981,14000000.0
2009-04-22 12:00:00,12.026,12.164,11.93,12.025,11750000.0
2009-04-22 12:30:00,12.029,12.146,11.942,12.031,13050000.0
2009-04-22 13:00:00,12.081,12.112,11.887,12.04,13700000.0
2009-04-22 13:30:00,12.032,12.103,11.894,12.011,13500000.0
2009-04-22 14:00:00,11.982,12.169,11.905,12.109,13000000.0
2009-04-22 14:30:00,12.031,12.193,11.971,12.134,13300000.0
2009-04-22 15:00:00,12.03,12.181,11.968,12.057,13000000.0
2009-04-22 15:30:00,12.15,12.207,11.968,12.159,14100000.0
2009-04-22 16:00:00,12.03,12.283,11.977,12.15,13100000.0
2009-04-22 16:30:00,12.143,12.304,12.077,12.185,13600000.0
2009-04-22 17:00:00,12.132,12.307,12.025,12.126,13400000.0
2009-04-22 17:30:00,12.173,12.261,12.022,12.099,14350000.0
2009-04-22 18:00:00,12.131,12.25,12.03,12.131,13100000.0
2009-04-22 18:30:00,12.214,12.328,12.079,12.152,15550000.0
2009-04-22 19:00:00,12.157,12.332,12.067,12.166,13650000.0
2009-04-22 19:30:00,12.161,12.322,12.116,12.304,12600000.0
2009-04-22 20:00:00,12.312,12.36,12.129,12.166,14000000.0
2009-04-22 20:30:00,12.211,12.335,12.093,12.264,10850000.0
2009-04-22 21:00:00,12.244,12.327,12.086,12.136,11750000.0
2009-04-22 21:30:00,12.107,12.309,12.082,12.203,9450000.0
2009-04-22 22:00:00,12.197,12.303,12.099,12.258,10800000.0
2009-04-22 22:30:00,12.236,12.323,12.092,12.172,8400000.0
2009-04-22 23:00:00,12.238,12.305,12.101,12.199,7500000.0
2009-04-22 23:30:00,12.264,12.294,12.109,12.241,4850000.0
2009-04-23 00:00:00,12.24,12.335,12.105,12.23,12000000.0
2009-04-23 00:30:00,12.228,12.303,12.128,12.28,4100000.0
2009-04-23 01:00:00,12.274,12.447,12.127,12.3,8550000.0
2009-04-23 01:30:00,12.39,12.44,12.203,12.383,12200000.0
2009-04-23 02:00:00,12.38,12.499,12.24,12.37,11700000.0
2009-04-23 02:30:00,12.346,12.464,12.204,12.332,11250000.0
2009-04-23 03:00:00,12.322,12.478,12.264,12.375,11900000.0
2009-04-23 03:30:00,12.405,12.456,12.229,12.412,9300000.0
2009-04-23 04:00:00,12.36,12.443,12.196,12.377,11850000.0
2009-04-23 04:30:00,12.381,12.438,12.23,12.34,9300000.0
2009-04-23 05:00:00,12.353,12.467,12.243,12.407,9650000.0
2009-04-23 05:30:00,12.354,12.426,12.26,12.324,7100000.0
2009-04-23 06:00:00,12.294,12.439,12.229,12.299,8950000.0
2009-04-23 06:30:00,12.301,12.415,12.191,12.225,14000000.0
2009-04-23 07:00:00,12.318,12.419,12.155,12.331,12400000.0
2009-04-23 07:30:00,12.322,12.388,12.159,12.321,11600000.0
2009-04-23 08:00:00,12.202,12.384,12.178,12.264,11950000.0
2009-04-23 08:30:00,12.226,12.406,12.174,12.353,12800000.0
2009-04-23 09:00:00,12.349,12.401,12.201,12.276,26850000.0
2009-04-23 09:30:00,12.282,12.429,12.183,12.343,15400000.0
2009-04-23 10:00:00,12.328,12.459,12.242,12.296,14250000.0
2009-04-23 10:30:00,12.404,12.472,12.234,12.301,12350000.0
2009-04-23 11:00:00,12.292,12.421,12.199,12.382,13650000.0
2009-04-23 11:30:00,12.305,12.484,12.249,12.268,13900000.0
2009-04-23 12:00:00,12.319,12.44,12.187,12.342,12900000.0
2009-04-23 12:30:00,12.324,12.438,12.201,12.334,12650000.0
2009-04-23 13:00:00,12.354,12.421,12.217,12.34,13250000.0
2009-04-23 13:30:00,12.361,12.444,12.199,12.362,13600000.0
2009-04-23 14:00:00,12.312,12.438,12.229,12.321,13050000.0
2009-04-23 14:30:00,12.276,12.457,12.235,12.406,13400000.0
2009-04-23 15:00:00,12.321,12.447,12.205,12.253,13050000.0
2009-04-23 15:30:00,12.332,12.38,12.17,12.357,14150000.0
2009-04-23 16:00:00,12.289,12.561,12.262,12.446,13050000.0
2009-04-23 16:30:00,12.509,12.857,12.509,12.689,13500000.0
2009-04-23 17:00:00,12.611,12.812,12.58,12.699,13250000.0
2009-04-23 17:30:00,12.714,12.78,12.586,12.661,14350000.0
2009-04-23 18:00:00,12.677,12.805,12.609,12.706,13750000.0
2009-04-23 18:30:00,12.771,12.831,12.595,12.658,12300000.0
2009-04-23 19:00:00,12.667,12.773,12.552,12.601,13650000.0
2009-04-23 19:30:00,12.635,12.772,12.552,12.755,13100000.0
2009-04-23 20:00:00,12.765,12.807,12.596,12.648,11650000.0
2009-04-23 20:30:00,12.683,12.788,12.586,12.762,11850000.0
2009-04-23 21:00:00,12.724,12.829,12.62,12.655,11000000.0
2009-04-23 21:30:00,12.601,12.79,12.545,12.659,9650000.0
2009-04-23 22:00:00,12.662,12.768,12.564,12.73,7450000.0
2009-04-23 22:30:00,12.706,12.785,12.559,12.638,9450000.0
2009-04-23 23:00:00,12.659,12.774,12.584,12.723,5000000.0
2009-04-23 23:30:00,12.724,12.74,12.611,12.698,4500000.0
2009-04-24 00:00:00,12.731,12.796,12.594,12.688,8100000.0
2009-04-24 00:30:00,12.751,12.835,12.596,12.741,8300000.0
2009-04-24 01:00:00,12.689,12.826,12.603,12.749,6900000.0
2009-04-24 01:30:00,12.685,12.769,12.569,12.75,8050000.0
2009-04-24 02:00:00,12.672,12.84,12.601,12.74,9050000.0
2009-04-24 02:30:00,12.658,12.798,12.56,12.629,8650000.0
2009-04-24 03:00:00,12.667,12.775,12.571,12.709,10550000.0
2009-04-24 03:30:00,12.703,12.769,12.583,12.708,8250000.0
2009-04-24 04:00:00,12.725,12.753,12.591,12.73,5600000.0
2009-04-24 04:30:00,12.597,12.787,12.568,12.705,9500000.0
2009-04-24 05:00:00,12.705,12.769,12.574,12.66,8800000.0
2009-04-24 05:30:00,12.717,12.771,12.538,12.642,8950000.0
2009-04-24 06:00:00,12.595,12.781,12.565,12.69,12400000.0
2009-04-24 06:30:00,12.676,12.887,12.618,12.702,14450000.0
2009-04-24 07:00:00,12.764,12.832,12.625,12.799,11650000.0
2009-04-24 07:30:00,12.799,12.867,12.625,12.784,11150000.0
2009-04-24 08:00:00,12.682,12.845,12.648,12.732,10500000.0
2009-04-24 08:30:00,12.686,12.869,12.658,12.82,12200000.0
2009-04-24 09:00:00,12.826,12.894,12.684,12.729,28100000.0
2009-04-24 09:30:00,12.776,12.9,12.669,12.769,16950000.0
2009-04-24 10:00:00,12.734,12.85,12.619,12.675,14450000.0
2009-04-24 10:30:00,12.747,12.817,12.59,12.692,12900000.0
2009-04-24 11:00:00,12.677,12.807,12.576,12.728,12750000.0
2009-04-24 11:30:00,12.616,12.801,12.549,12.626,13900000.0
2009-04-24 12:00:00,12.644,12.777,12.564,12.684,12950000.0
2009-04-24 12:30:00,12.681,12.838,12.612,12.713,13050000.0
2009-04-24 13:00:00,12.72,12.81,12.567,12.677,13700000.0
2009-04-24 13:30:00,12.692,12.842,12.562,12.715,13800000.0
2009-04-24 14:00:00,12.652,12.806,12.528,12.707,13100000.0
2009-04-24 14:30:00,12.64,12.915,12.639,12.857,13350000.0
2009-04-24 15:00:00,12.774,12.94,12.701,12.758,13150000.0
2009-04-24 15:30:00,12.856,12.908,12.709,12.844,13900000.0
2009-04-24 16:00:00,12.755,12.881,12.64,12.714,13250000.0
2009-04-24 16:30:00,12.693,12.847,12.623,12.697,13500000.0
2009-04-24 17:00:00,12.617,12.831,12.615,12.699,13550000.0
2009-04-24 17:30:00,12.76,12.899,12.655,12.739,13850000.0
2009-04-24 18:00:00,12.752,12.916,12.65,12.766,14000000.0
2009-04-24 18:30:00,12.852,12.904,12.672,12.764,14400000.0
2009-04-24 19:00:00,12.804,12.945,12.691,12.753,13000000.0
2009-04-24 19:30:00,12.751,12.933,12.698,12.863,10950000.0
2009-04-24 20:00:00,12.897,12.943,12.678,12.781,13400000.0
2009-04-24 20:30:00,12.819,12.937,12.68,12.833,10900000.0
2009-04-24 21:00:00,12.802,12.899,12.703,12.718,11200000.0
2009-04-24 21:30:00,12.728,12.894,12.669,12.807,10200000.0
2009-04-24 22:00:00,12.801,12.893,12.696,12.862,6700000.0
2009-04-24 22:30:00,12.827,12.905,12.682,12.852,6000000.0
2009-04-26 23:00:00,12.749,12.848,12.692,12.804,2100000.0
2009-04-26 23:30:00,12.824,12.848,12.725,12.778,2700000.0
2009-04-27 00:00:00,12.845,12.981,12.723,12.863,11300000.0
2009-04-27 00:30:00,12.899,13.131,12.798,13.036,10050000.0
2009-04-27 01:00:00,13.107,13.223,12.909,13.06,15400000.0
2009-04-27 01:30:00,13.031,13.19,12.972,13.16,10750000.0
2009-04-27 02:00:00,13.15,13.201,12.959,13.111,10200000.0
2009-04-27 02:30:00,13.007,13.192,12.94,13.13,7250000.0
2009-04-27 03:00:00,13.091,13.154,12.945,13.09,11100000.0
2009-04-27 03:30:00,12.976,13.132,12.928,13.038,7450000.0
2009-04-27 04:00:00,13.076,13.076,12.917,12.982,4250000.0
2009-04-27 04:30:00,13.064,13.111,12.906,12.989,4200000.0
2009-04-27 05:00:00,12.968,13.144,12.921,13.066,5950000.0
2009-04-27 05:30:00,13.082,13.154,12.946,13.1,7800000.0
2009-04-27 06:00:00,13.065,13.14,12.943,12.943,7850000.0
2009-04-27 06:30:00,12.924,13.1,12.887,12.992,12150000.0
2009-04-27 07:00:00,13.023,13.095,12.854,12.956,11450000.0
2009-04-27 07:30:00,12.917,13.09,12.846,13.052,14350000.0
2009-04-27 08:00:00,13.033,13.11,12.906,12.927,13250000.0
2009-04-27 08:30:00,12.933,13.074,12.868,12.968,11750000.0
2009-04-27 09:00:00,12.968,13.091,12.867,13.035,15100000.0
2009-04-27 09:30:00,12.954,13.112,12.852,12.951,14650000.0
2009-04-27 10:00:00,12.952,13.124,12.865,12.983,14350000.0
2009-04-27 10:30:00,12.947,13.029,12.841,12.857,13750000.0
2009-04-27 11:00:00,12.917,13.058,12.838,12.859,13100000.0
2009-04-27 11:30:00,12.864,13.02,12.811,12.863,11850000.0
2009-04-27 12:00:00,12.966,13.054,12.85,12.979,13500000.0
2009-04-27 12:30:00,12.904,13.071,12.852,12.882,12450000.0
2009-04-27 13:00:00,12.993,12.995,12.788,12.831,12950000.0
2009-04-27 13:30:00,12.932,13.048,12.791,12.886,12600000.0
2009-04-27 14:00:00,12.952,13.019,12.748,12.872,13600000.0
2009-04-27 14:30:00,12.862,12.98,12.73,12.889,13700000.0
2009-04-27 15:00:00,12.829,13.009,12.741,12.939,13050000.0
2009-04-27 15:30:00,12.945,13.029,12.793,12.913,12900000.0
2009-04-27 16:00:00,12.852,13.053,12.82,12.89,13900000.0
2009-04-27 16:30:00,12.975,13.002,12.727,12.812,13600000.0
2009-04-27 17:00:00,12.807,12.97,12.676,12.929,12900000.0
2009-04-27 17:30:00,12.818,13.004,12.744,12.883,13850000.0
2009-04-27 18:00:00,12.887,12.985,12.771,12.886,17800000.0
2009-04-27 18:30:00,12.852,13.005,12.771,12.95,27900000.0
2009-04-27 19:00:00,12.943,13.012,12.788,12.824,12450000.0
2009-04-27 19:30:00,12.843,12.942,12.728,12.777,11950000.0
2009-04-27 20:00:00,12.856,12.981,12.719,12.906,10600000.0
2009-04-27 20:30:00,12.934,12.953,12.65,12.802,11400000.0
2009-04-27 21:00:00,12.705,12.879,12.647,12.721,12450000.0
2009-04-27 21:30:00,12.726,12.878,12.633,12.733,11300000.0
2009-04-27 22:00:00,12.706,12.875,12.668,12.821,8800000.0
2009-04-27 22:30:00,12.846,12.897,12.711,12.851,9850000.0
2009-04-27 23:00:00,12.859,12.905,12.705,12.833,7700000.0
2009-04-27 23:30:00,12.765,12.894,12.748,12.819,5200000.0
2009-04-28 00:00:00,12.793,12.915,12.653,12.861,7650000.0
2009-04-28 00:30:00,12.816,12.899,12.706,12.84,9950000.0
2009-04-28 01:00:00,12.709,12.847,12.646,12.646,5550000.0
2009-04-28 01:30:00,12.774,12.92,12.67,12.86,10200000.0
2009-04-28 02:00:00,12.862,12.932,12.537,12.715,12300000.0
2009-04-28 02:30:00,12.614,12.796,12.535,12.554,13150000.0
2009-04-28 03:00:00,12.571,12.734,12.493,12.725,11500000.0
2009-04-28 03:30:00,12.613,12.771,12.551,12.714,12050000.0
2009-04-28 04:00:00,12.665,12.776,12.585,12.666,6000000.0
2009-04-28 04:30:00,12.706,12.794,12.576,12.672,6850000.0
2009-04-28 05:00:00,12.612,12.768,12.566,12.652,7650000.0
2009-04-28 05:30:00,12.59,12.734,12.547,12.7,9800000.0
2009-04-28 06:00:00,12.645,12.741,12.506,12.519,10650000.0
2009-04-28 06:30:00,12.558,12.759,12.547,12.648,12350000.0
2009-04-28 07:00:00,12.621,12.763,12.52,12.655,11050000.0
2009-04-28 07:30:00,12.572,12.724,12.508,12.697,12700000.0
2009-04-28 08:00:00,12.677,12.754,12.52,12.579,11350000.0
2009-04-28 08:30:00,12.545,12.737,12.544,12.614,12600000.0
2009-04-28 09:00:00,12.584,12.724,12.487,12.666,14950000.0
2009-04-28 09:30:00,12.609,12.736,12.531,12.618,12050000.0
2009-04-28 10:00:00,12.591,12.697,12.47,12.611,14000000.0
2009-04-28 10:30:00,12.58,12.72,12.484,12.507,12050000.0
2009-04-28 11:00:00,12.568,12.733,12.517,12.56,11500000.0
2009-04-28 11:30:00,12.56,12.748,12.521,12.576,12250000.0
2009-04-28 12:00:00,12.656,12.738,12.54,12.688,11550000.0
2009-04-28 12:30:00,12.608,12.706,12.418,12.435,13050000.0
2009-04-28 13:00:00,12.538,12.639,12.38,12.469,13100000.0
2009-04-28 13:30:00,12.54,12.621,12.388,12.511,13100000.0
2009-04-28 14:00:00,12.55,12.61,12.272,12.398,13750000.0
2009-04-28 14:30:00,12.409,12.426,12.155,12.365,13750000.0
2009-04-28 15:00:00,12.346,12.443,12.213,12.356,12350000.0
2009-04-28 15:30:00,12.345,12.506,12.22,12.334,12800000.0
2009-04-28 16:00:00,12.272,12.497,12.272,12.382,13300000.0
2009-04-28 16:30:00,12.462,12.462,12.198,12.284,12800000.0
2009-04-28 17:00:00,12.299,12.439,12.209,12.374,12850000.0
2009-04-28 17:30:00,12.268,12.47,12.228,12.319,14400000.0
2009-04-28 18:00:00,12.337,12.463,12.232,12.35,16350000.0
2009-04-28 18:30:00,12.311,12.488,12.3,12.441,27700000.0
2009-04-28 19:00:00,12.421,12.485,12.261,12.334,11750000.0
2009-04-28 19:30:00,12.397,12.497,12.261,12.32,10500000.0
2009-04-28 20:00:00,12.44,12.497,12.28,12.447,10900000.0
2009-04-28 20:30:00,12.445,12.516,12.292,12.47,11100000.0
2009-04-28 21:00:00,12.366,12.54,12.315,12.387,11750000.0
2009-04-28 21:30:00,12.44,12.484,12.281,12.45,8850000.0
2009-04-28 22:00:00,12.424,12.497,12.313,12.447,8800000.0
2009-04-28 22:30:00,12.428,12.482,12.295,12.432,6350000.0
2009-04-28 23:00:00,12.434,12.482,12.287,12.47,6850000.0
2009-04-28 23:30:00,12.325,12.46,12.292,12.363,6400000.0
2009-04-29 00:00:00,12.311,12.486,12.29,12.45,7750000.0
2009-04-29 00:30:00,12.406,12.471,12.246,12.41,9300000.0
2009-04-29 01:00:00,12.314,12.455,12.191,12.384,8250000.0
2009-04-29 01:30:00,12.321,12.5,12.238,12.34,11400000.0
2009-04-29 02:00:00,12.4,12.461,12.24,12.4,10400000.0
2009-04-29 02:30:00,12.292,12.505,12.229,12.318,8450000.0
2009-04-29 03:00:00,12.31,12.49,12.27,12.436,11350000.0
2009-04-29 03:30:00,12.349,12.468,12.292,12.434,10850000.0
2009-04-29 04:00:00,12.381,12.521,12.293,12.337,7550000.0
2009-04-29 04:30:00,12.38,12.477,12.286,12.349,7500000.0
2009-04-29 05:00:00,12.318,12.489,12.303,12.45,4550000.0
2009-04-29 05:30:00,12.448,12.505,12.327,12.39,7100000.0
2009-04-29 06:00:00,12.445,12.54,12.322,12.365,8400000.0
2009-04-29 06:30:00,12.345,12.506,12.31,12.421,11400000.0
2009-04-29 07:00:00,12.453,12.512,12.312,12.459,10550000.0
2009-04-29 07:30:00,12.375,12.539,12.286,12.474,12550000.0
2009-04-29 08:00:00,12.469,12.567,12.314,12.401,13100000.0
2009-04-29 08:30:00,12.344,12.617,12.344,12.442,13950000.0
2009-04-29 09:00:00,12.445,12.561,12.351,12.473,14350000.0
2009-04-29 09:30:00,12.42,12.549,12.333,12.42,10600000.0
2009-04-29 10:00:00,12.406,12.536,12.331,12.476,13900000.0
2009-04-29 10:30:00,12.416,12.571,12.315,12.386,13450000.0
2009-04-29 11:00:00,12.42,12.539,12.306,12.375,13450000.0
2009-04-29 11:30:00,12.347,12.541,12.329,12.386,13050000.0
2009-04-29 12:00:00,12.496,12.542,12.348,12.509,14000000.0
2009-04-29 12:30:00,12.397,12.565,12.305,12.391,13050000.0
2009-04-29 13:00:00,12.498,12.533,12.322,12.369,13500000.0
2009-04-29 13:30:00,12.474,12.589,12.359,12.415,12800000.0
2009-04-29 14:00:00,12.512,12.63,12.388,12.527,13700000.0
2009-04-29 14:30:00,12.537,12.737,12.413,12.678,13800000.0
2009-04-29 15:00:00,12.63,12.681,12.436,12.529,12100000.0
2009-04-29 15:30:00,12.552,12.66,12.468,12.544,12800000.0
2009-04-29 16:00:00,12.478,12.698,12.478,12.607,13150000.0
2009-04-29 16:30:00,12.671,12.795,12.532,12.621,13200000.0
2009-04-29 17:00:00,12.614,12.775,12.521,12.756,12000000.0
2009-04-29 17:30:00,12.646,12.79,12.574,12.642,14450000.0
2009-04-29 18:00:00,12.668,12.763,12.554,12.645,17400000.0
2009-04-29 18:30:00,12.593,12.771,12.575,12.713,27050000.0
2009-04-29 19:00:00,12.653,12.78,12.576,12.63,12050000.0
2009-04-29 19:30:00,12.751,12.785,12.593,12.746,11450000.0
2009-04-29 20:00:00,12.741,12.845,12.5,12.698,11250000.0
2009-04-29 20:30:00,12.695,12.811,12.569,12.729,12250000.0
2009-04-29 21:00:00,12.649,12.812,12.568,12.73,14650000.0
2009-04-29 21:30:00,12.583,12.805,12.574,12.739,9700000.0
2009-04-29 22:00:00,12.663,12.772,12.581,12.694,6950000.0
2009-04-29 22:30:00,12.734,12.774,12.588,12.702,7300000.0
2009-04-29 23:00:00,12.693,12.842,12.577,12.76,10350000.0
2009-04-29 23:30:00,12.635,12.786,12.585,12.655,5950000.0
2009-04-30 00:00:00,12.714,12.773,12.565,12.671,8700000.0
2009-04-30 00:30:00,12.697,12.777,12.551,12.659,11350000.0
2009-04-30 01:00:00,12.61,12.726,12.527,12.69,8300000.0
2009-04-30 01:30:00,12.585,12.723,12.515,12.569,7350000.0
2009-04-30 02:00:00,12.616,12.665,12.455,12.592,9500000.0
2009-04-30 02:30:00,12.517,12.704,12.479,12.641,8100000.0
2009-04-30 03:00:00,12.647,12.701,12.518,12.667,6600000.0
2009-04-30 03:30:00,12.579,12.697,12.509,12.66,7050000.0
2009-04-30 04:00:00,12.584,12.693,12.5,12.611,5950000.0
2009-04-30 04:30:00,12.631,12.678,12.477,12.569,3150000.0
2009-04-30 05:00:00,12.538,12.738,12.509,12.671,5300000.0
2009-04-30 05:30:00,12.658,12.737,12.516,12.604,6850000.0
2009-04-30 06:00:00,12.625,12.706,12.462,12.542,11250000.0
2009-04-30 06:30:00,12.53,12.706,12.515,12.671,7600000.0
2009-04-30 07:00:00,12.621,12.694,12.479,12.596,7650000.0
2009-04-30 07:30:00,12.556,12.711,12.511,12.669,11650000.0
2009-04-30 08:00:00,12.665,12.727,12.49,12.577,12100000.0
2009-04-30 08:30:00,12.538,12.821,12.522,12.705,12200000.0
2009-04-30 09:00:00,12.653,12.853,12.602,12.725,15250000.0
2009-04-30 09:30:00,12.652,12.782,12.589,12.604,13400000.0
2009-04-30 10:00:00,12.658,12.772,12.578,12.724,14250000.0
2009-04-30 10:30:00,12.659,12.771,12.563,12.76,12450000.0
2009-04-30 11:00:00,12.647,12.779,12.397,12.442,13400000.0
2009-04-30 11:30:00,12.437,12.652,12.392,12.52,13050000.0
2009-04-30 12:00:00,12.642,12.699,12.431,12.577,13600000.0
2009-04-30 12:30:00,12.512,12.624,12.394,12.463,11800000.0
2009-04-30 13:00:00,12.546,12.67,12.406,12.472,12350000.0
2009-04-30 13:30:00,12.558,12.67,12.442,12.618,11950000.0
2009-04-30 14:00:00,12.586,12.694,12.352,12.485,12150000.0
2009-04-30 14:30:00,12.48,12.525,12.171,12.329,13600000.0
2009-04-30 15:00:00,12.29,12.411,12.108,12.239,12750000.0
2009-04-30 15:30:00,12.224,12.412,12.191,12.276,13000000.0
2009-04-30 16:00:00,12.214,12.398,12.118,12.159,13400000.0
2009-04-30 16:30:00,12.252,12.292,12.016,12.143,13200000.0
2009-04-30 17:00:00,12.15,12.385,12.069,12.374,12300000.0
2009-04-30 17:30:00,12.28,12.421,12.199,12.283,14300000.0
2009-04-30 18:00:00,12.284,12.442,12.192,12.314,17300000.0
2009-04-30 18:30:00,12.269,12.448,12.206,12.408,28150000.0
2009-04-30 19:00:00,12.4,12.467,12.193,12.258,12050000.0
2009-04-30 19:30:00,12.36,12.423,12.195,12.247,12350000.0
2009-04-30 20:00:00,12.367,12.437,12.21,12.334,11200000.0
2009-04-30 20:30:00,12.378,12.417,12.188,12.35,12150000.0
2009-04-30 21:00:00,12.246,12.416,12.221,12.287,13450000.0
2009-04-30 21:30:00,12.355,12.39,12.193,12.339,11050000.0
2009-04-30 22:00:00,12.321,12.387,12.201,12.35,6850000.0
2009-04-30 22:30:00,12.358,12.373,12.22,12.31,5400000.0
2009-04-30 23:00:00,12.303,12.384,12.162,12.217,5450000.0
2009-04-30 23:30:00,12.215,12.34,12.171,12.253,7050000.0
2009-05-01 00:00:00,12.349,12.35,12.148,12.253,9600000.0
2009-05-01 00:30:00,12.265,12.386,12.154,12.302,10850000.0
2009-05-01 01:00:00,12.237,12.356,12.13,12.267,7000000.0
2009-05-01 01:30:00,12.271,12.348,12.151,12.234,6050000.0
2009-05-01 02:00:00,12.32,12.344,12.074,12.243,11400000.0
2009-05-01 02:30:00,12.118,12.319,12.071,12.109,9900000.0
2009-05-01 03:00:00,12.269,12.348,12.118,12.294,9200000.0
2009-05-01 03:30:00,12.199,12.347,12.122,12.256,8250000.0
2009-05-01 04:00:00,12.303,12.347,12.14,12.258,9650000.0
2009-05-01 04:30:00,12.216,12.358,12.155,12.239,3550000.0
2009-05-01 05:00:00,12.188,12.346,12.153,12.218,2650000.0
2009-05-01 05:30:00,12.298,12.359,12.152,12.204,9900000.0
2009-05-01 06:00:00,12.274,12.36,12.129,12.24,4700000.0
2009-05-01 06:30:00,12.165,12.35,12.148,12.241,9050000.0
2009-05-01 07:00:00,12.283,12.377,12.173,12.289,5750000.0
2009-05-01 07:30:00,12.192,12.355,12.139,12.315,7850000.0
2009-05-01 08:00:00,12.283,12.34,12.191,12.204,4850000.0
2009-05-01 08:30:00,12.175,12.373,12.161,12.264,11600000.0
2009-05-01 09:00:00,12.234,12.364,12.085,12.28,16050000.0
2009-05-01 09:30:00,12.169,12.308,12.086,12.193,11100000.0
2009-05-01 10:00:00,12.162,12.321,12.085,12.213,12450000.0
2009-05-01 10:30:00,12.157,12.286,12.024,12.085,11450000.0
2009-05-01 11:00:00,12.148,12.253,12.017,12.115,11900000.0
2009-05-01 11:30:00,12.103,12.247,12.075,12.234,7900000.0
2009-05-01 12:00:00,12.203,12.254,12.053,12.215,10000000.0
2009-05-01 12:30:00,12.134,12.276,12.048,12.159,10100000.0
2009-05-01 13:00:00,12.215,12.221,11.9,12.024,13500000.0
2009-05-01 13:30:00,12.124,12.243,11.996,12.147,12850000.0
2009-05-01 14:00:00,12.167,12.278,12.018,12.224,13600000.0
2009-05-01 14:30:00,12.211,12.28,12.032,12.273,13700000.0
2009-05-01 15:00:00,12.203,12.308,12.088,12.212,12950000.0
2009-05-01 15:30:00,12.198,12.326,12.102,12.216,12950000.0
2009-05-01 16:00:00,12.144,12.381,12.133,12.267,13750000.0
2009-05-01 16:30:00,12.354,12.438,12.206,12.324,12950000.0
2009-05-01 17:00:00,12.329,12.439,12.191,12.423,12900000.0
2009-05-01 17:30:00,12.334,12.455,12.228,12.343,14400000.0
2009-05-01 18:00:00,12.348,12.63,12.258,12.512,17350000.0
2009-05-01 18:30:00,12.472,12.624,12.387,12.516,28000000.0
2009-05-01 19:00:00,12.493,12.59,12.353,12.384,11500000.0
2009-05-01 19:30:00,12.478,12.514,12.299,12.358,10800000.0
2009-05-01 20:00:00,12.427,12.518,12.278,12.45,9000000.0
2009-05-01 20:30:00,12.458,12.483,12.304,12.42,8800000.0
2009-05-01 21:00:00,12.336,12.453,12.269,12.363,10100000.0
2009-05-01 21:30:00,12.359,12.456,12.274,12.431,8100000.0
2009-05-01 22:00:00,12.39,12.483,12.269,12.426,6300000.0
2009-05-01 22:30:00,12.461,12.511,12.318,12.48,7100000.0
2009-05-03 23:00:00,12.421,12.453,12.312,12.413,2350000.0
2009-05-03 23:30:00,12.335,12.476,12.318,12.414,2500000.0
2009-05-04 00:00:00,12.479,12.493,12.3,12.454,7400000.0
2009-05-04 00:30:00,12.404,12.507,12.289,12.444,9100000.0
2009-05-04 01:00:00,12.406,12.525,12.285,12.47,7100000.0
2009-05-04 01:30:00,12.441,12.492,12.338,12.47,3700000.0
2009-05-04 02:00:00,12.48,12.527,12.294,12.433,8950000.0
2009-05-04 02:30:00,12.406,12.495,12.263,12.368,4600000.0
2009-05-04 03:00:00,12.374,12.5,12.284,12.462,13100000.0
2009-05-04 03:30:00,12.398,12.521,12.332,12.517,8350000.0
2009-05-04 04:00:00,12.445,12.55,12.351,12.413,9050000.0
2009-05-04 04:30:00,12.403,12.583,12.362,12.54,8600000.0
2009-05-04 05:00:00,12.501,12.56,12.39,12.55,5750000.0
2009-05-04 05:30:00,12.504,12.568,12.352,12.494,6450000.0
2009-05-04 06:00:00,12.524,12.554,12.362,12.499,5250000.0
2009-05-04 06:30:00,12.448,12.6,12.364,12.479,12450000.0
2009-05-04 07:00:00,12.528,12.639,12.385,12.609,10050000.0
2009-05-04 07:30:00,12.572,12.654,12.418,12.595,10500000.0
2009-05-04 08:00:00,12.494,12.675,12.458,12.573,10700000.0
2009-05-04 08:30:00,12.532,12.672,12.473,12.65,11950000.0
2009-05-04 09:00:00,12.594,12.687,12.471,12.509,28150000.0
2009-05-04 09:30:00,12.534,12.688,12.445,12.542,17500000.0
2009-05-04 10:00:00,12.542,12.697,12.466,12.528,13150000.0
2009-05-04 10:30:00,12.619,12.678,12.452,12.548,11600000.0
2009-05-04 11:00:00,12.517,12.677,12.439,12.575,11450000.0
2009-05-04 11:30:00,12.49,12.626,12.42,12.443,13450000.0
2009-05-04 12:00:00,12.511,12.639,12.418,12.534,12300000.0
2009-05-04 12:30:00,12.497,12.638,12.402,12.517,10600000.0
2009-05-04 13:00:00,12.54,12.6,12.34,12.511,13600000.0
2009-05-04 13:30:00,12.523,12.623,12.389,12.526,12900000.0
2009-05-04 14:00:00,12.476,12.618,12.374,12.474,12700000.0
2009-05-04 14:30:00,12.369,12.569,12.315,12.511,13500000.0
2009-05-04 15:00:00,12.385,12.618,12.359,12.512,12650000.0
2009-05-04 15:30:00,12.617,12.939,12.527,12.868,14000000.0
2009-05-04 16:00:00,12.732,12.99,12.699,12.808,13050000.0
2009-05-04 16:30:00,12.819,12.991,12.784,12.886,12950000.0
2009-05-04 17:00:00,12.855,13.082,12.806,12.908,13450000.0
2009-05-04 17:30:00,12.971,13.021,12.788,12.9,14350000.0
2009-05-04 18:00:00,12.927,13.07,12.863,12.919,14700000.0
2009-05-04 18:30:00,13.0,13.125,12.844,13.022,15350000.0
2009-05-04 19:00:00,12.996,13.123,12.895,12.919,14050000.0
2009-05-04 19:30:00,12.942,13.085,12.87,13.024,12900000.0
2009-05-04 20:00:00,13.035,13.114,12.87,12.934,14350000.0
2009-05-04 20:30:00,12.969,13.064,12.862,13.02,9700000.0
2009-05-04 21:00:00,12.981,13.048,12.809,12.835,11800000.0
2009-05-04 21:30:00,12.831,13.015,12.794,12.967,10100000.0
2009-05-04 22:00:00,12.923,13.049,12.83,13.014,9400000.0
2009-05-04 22:30:00,13.006,13.056,12.804,12.908,6500000.0
2009-05-04 23:00:00,12.913,13.048,12.813,13.0,4450000.0
2009-05-04 23:30:00,12.919,13.004,12.862,13.0,4800000.0
2009-05-05 00:00:00,12.988,13.033,12.854,12.94,9950000.0
2009-05-05 00:30:00,13.007,13.063,12.838,13.04,12200000.0
2009-05-05 01:00:00,12.909,13.12,12.901,12.97,8200000.0
2009-05-05 01:30:00,13.065,13.101,12.888,13.014,9700000.0
2009-05-05 02:00:00,12.984,13.12,12.864,13.004,8250000.0
2009-05-05 02:30:00,13.006,13.083,12.838,13.02,9200000.0
2009-05-05 03:00:00,12.974,13.085,12.849,12.996,10600000.0
2009-05-05 03:30:00,12.94,13.117,12.867,12.937,11850000.0
2009-05-05 04:00:00,13.012,13.101,12.899,12.949,8200000.0
2009-05-05 04:30:00,12.933,13.08,12.907,13.08,5700000.0
2009-05-05 05:00:00,13.021,13.115,12.94,13.018,8100000.0
2009-05-05 05:30:00,13.044,13.14,12.923,13.031,8600000.0
2009-05-05 06:00:00,13.098,13.107,12.938,13.053,3600000.0
2009-05-05 06:30:00,13.005,13.096,12.868,12.917,12100000.0
2009-05-05 07:00:00,13.007,13.095,12.848,12.976,10550000.0
2009-05-05 07:30:00,12.943,13.05,12.811,13.03,11050000.0
2009-05-05 08:00:00,12.882,13.072,12.855,13.013,11450000.0
2009-05-05 08:30:00,12.904,13.084,12.831,12.992,11550000.0
2009-05-05 09:00:00,12.966,13.051,12.823,12.89,25700000.0
2009-05-05 09:30:00,12.93,13.074,12.822,12.939,20100000.0
2009-05-05 10:00:00,12.933,13.074,12.859,12.966,13650000.0
2009-05-05 10:30:00,13.039,13.112,12.89,13.0,13050000.0
2009-05-05 11:00:00,12.98,13.104,12.863,13.062,13800000.0
2009-05-05 11:30:00,12.977,13.083,12.868,12.894,13900000.0
2009-05-05 12:00:00,12.95,13.071,12.857,12.964,12450000.0
2009-05-05 12:30:00,12.954,13.077,12.857,12.969,13250000.0
2009-05-05 13:00:00,13.032,13.174,12.895,13.124,13650000.0
2009-05-05 13:30:00,13.142,13.403,13.007,13.354,13800000.0
2009-05-05 14:00:00,13.301,13.386,13.173,13.329,13100000.0
2009-05-05 14:30:00,13.214,13.594,13.19,13.545,13500000.0
2009-05-05 15:00:00,13.442,13.547,13.334,13.395,13000000.0
2009-05-05 15:30:00,13.489,13.54,13.276,13.487,14300000.0
2009-05-05 16:00:00,13.36,13.483,13.265,13.359,13050000.0
2009-05-05 16:30:00,13.325,13.534,13.268,13.338,13450000.0
2009-05-05 17:00:00,13.261,13.459,13.198,13.354,13450000.0
2009-05-05 17:30:00,13.382,13.448,13.244,13.295,14350000.0
2009-05-05 18:00:00,13.306,13.498,13.238,13.307,14200000.0
2009-05-05 18:30:00,13.384,13.455,13.245,13.44,14950000.0
2009-05-05 19:00:00,13.334,13.446,13.218,13.243,13800000.0
2009-05-05 19:30:00,13.257,13.38,13.177,13.301,13050000.0
2009-05-05 20:00:00,13.344,13.377,13.163,13.33,12500000.0
2009-05-05 20:30:00,13.273,13.338,13.088,13.232,12500000.0
2009-05-05 21:00:00,13.254,13.412,13.156,13.26,12600000.0
2009-05-05 21:30:00,13.251,13.404,13.166,13.291,10650000.0
2009-05-05 22:00:00,13.227,13.358,13.156,13.3,10800000.0
2009-05-05 22:30:00,13.219,13.395,13.144,13.246,10250000.0
2009-05-05 23:00:00,13.284,13.391,13.167,13.32,7050000.0
2009-05-05 23:30:00,13.249,13.387,13.192,13.31,7200000.0
2009-05-06 00:00:00,13.358,13.386,13.112,13.194,10900000.0
2009-05-06 00:30:00,13.247,13.334,13.11,13.334,9900000.0
2009-05-06 01:00:00,13.172,13.34,13.141,13.222,10300000.0
2009-05-06 01:30:00,13.328,13.38,13.14,13.272,8600000.0
2009-05-06 02:00:00,13.3,13.346,13.145,13.325,9650000.0
2009-05-06 02:30:00,13.304,13.383,13.147,13.32,6550000.0
2009-05-06 03:00:00,13.274,13.399,13.165,13.336,8150000.0
2009-05-06 03:30:00,13.279,13.38,13.195,13.226,10250000.0
2009-05-06 04:00:00,13.263,13.366,13.134,13.278,8850000.0
2009-05-06 04:30:00,13.163,13.32,13.121,13.311,8050000.0
2009-05-06 05:00:00,13.261,13.303,13.113,13.276,6550000.0
2009-05-06 05:30:00,13.242,13.315,13.122,13.228,6400000.0
2009-05-06 06:00:00,13.274,13.319,13.106,13.246,8450000.0
2009-05-06 06:30:00,13.224,13.361,13.135,13.202,13400000.0
2009-05-06 07:00:00,13.165,13.399,13.109,13.394,11250000.0
2009-05-06 07:30:00,13.368,13.443,13.246,13.368,11850000.0
2009-05-06 08:00:00,13.248,13.458,13.224,13.38,11300000.0
2009-05-06 08:30:00,13.281,13.421,13.192,13.369,11400000.0
2009-05-06 09:00:00,13.349,13.397,13.207,13.252,28150000.0
2009-05-06 09:30:00,13.29,13.442,13.199,13.347,17450000.0
2009-05-06 10:00:00,13.317,13.5,13.266,13.32,14500000.0
2009-05-06 10:30:00,13.426,13.471,13.255,13.323,13050000.0
2009-05-06 11:00:00,13.335,13.447,13.231,13.405,13800000.0
2009-05-06 11:30:00,13.299,13.443,13.225,13.268,12150000.0
2009-05-06 12:00:00,13.331,13.43,13.233,13.324,10750000.0
2009-05-06 12:30:00,13.315,13.445,13.25,13.369,10650000.0
2009-05-06 13:00:00,13.401,13.448,13.228,13.371,13650000.0
2009-05-06 13:30:00,13.39,13.573,13.257,13.478,13800000.0
2009-05-06 14:00:00,13.435,13.638,13.356,13.607,13100000.0
2009-05-06 14:30:00,13.542,13.689,13.426,13.63,13500000.0
2009-05-06 15:00:00,13.484,13.721,13.444,13.622,13000000.0
2009-05-06 15:30:00,13.709,13.811,13.546,13.685,14200000.0
2009-05-06 16:00:00,13.607,13.744,13.541,13.604,13050000.0
2009-05-06 16:30:00,13.604,13.834,13.554,13.743,13450000.0
2009-05-06 17:00:00,13.66,13.805,13.506,13.566,13450000.0
2009-05-06 17:30:00,13.626,13.758,13.529,13.588,14400000.0
2009-05-06 18:00:00,13.629,13.752,13.534,13.659,14700000.0
2009-05-06 18:30:00,13.704,13.812,13.577,13.675,15750000.0
2009-05-06 19:00:00,13.669,13.776,13.503,13.59,13350000.0
2009-05-06 19:30:00,13.576,13.75,13.561,13.694,12850000.0
2009-05-06 20:00:00,13.727,13.796,13.566,13.587,13150000.0
2009-05-06 20:30:00,13.623,13.738,13.528,13.669,10200000.0
2009-05-06 21:00:00,13.656,13.78,13.551,13.69,9400000.0
2009-05-06 21:30:00,13.551,13.755,13.528,13.659,11100000.0
2009-05-06 22:00:00,13.62,13.744,13.507,13.681,8950000.0
2009-05-06 22:30:00,13.659,13.726,13.491,13.601,7050000.0
2009-05-06 23:00:00,13.592,13.754,13.518,13.657,5600000.0
2009-05-06 23:30:00,13.609,13.694,13.552,13.619,3600000.0
2009-05-07 00:00:00,13.683,13.743,13.534,13.624,10750000.0
2009-05-07 00:30:00,13.71,13.764,13.515,13.744,9850000.0
2009-05-07 01:00:00,13.579,13.754,13.503,13.67,10300000.0
2009-05-07 01:30:00,13.668,13.708,13.489,13.575,10200000.0
2009-05-07 02:00:00,13.65,13.699,13.497,13.644,9550000.0
2009-05-07 02:30:00,13.597,13.728,13.472,13.611,9050000.0
2009-05-07 03:00:00,13.666,13.782,13.585,13.686,9900000.0
2009-05-07 03:30:00,13.633,13.77,13.563,13.719,10450000.0
2009-05-07 04:00:00,13.687,13.777,13.568,13.604,11900000.0
2009-05-07 04:30:00,13.58,13.763,13.551,13.727,7300000.0
2009-05-07 05:00:00,13.679,13.741,13.551,13.724,6000000.0
2009-05-07 05:30:00,13.673,13.736,13.563,13.673,5450000.0
2009-05-07 06:00:00,13.699,13.72,13.558,13.669,5900000.0
2009-05-07 06:30:00,13.697,13.774,13.546,13.636,12500000.0
2009-05-07 07:00:00,13.598,13.788,13.554,13.755,10800000.0
2009-05-07 07:30:00,13.735,13.87,13.592,13.829,10500000.0
2009-05-07 08:00:00,13.707,13.885,13.68,13.834,10750000.0
2009-05-07 08:30:00,13.738,13.877,13.62,13.791,12300000.0
2009-05-07 09:00:00,13.779,13.864,13.654,13.699,28150000.0
2009-05-07 09:30:00,13.759,13.87,13.637,13.732,16850000.0
2009-05-07 10:00:00,13.707,13.893,13.675,13.782,14000000.0
2009-05-07 10:30:00,13.847,13.912,13.669,13.751,12300000.0
2009-05-07 11:00:00,13.738,13.974,13.657,13.922,13800000.0
2009-05-07 11:30:00,13.841,13.996,13.76,13.805,13900000.0
2009-05-07 12:00:00,13.871,13.991,13.792,13.878,12850000.0
2009-05-07 12:30:00,13.883,14.021,13.793,13.937,13250000.0
2009-05-07 13:00:00,13.965,14.078,13.8,13.922,13650000.0
2009-05-07 13:30:00,13.911,14.026,13.795,13.945,13800000.0
2009-05-07 14:00:00,13.903,14.065,13.827,14.032,13100000.0
2009-05-07 14:30:00,13.94,14.128,13.878,14.039,13500000.0
2009-05-07 15:00:00,13.958,14.066,13.78,13.858,13000000.0
2009-05-07 15:30:00,13.941,14.0,13.696,13.815,14300000.0
2009-05-07 16:00:00,13.72,13.845,13.574,13.574,13050000.0
2009-05-07 16:30:00,13.581,13.821,13.551,13.721,13450000.0
2009-05-07 17:00:00,13.646,13.793,13.533,13.636,13450000.0
2009-05-07 17:30:00,13.696,13.833,13.57,13.711,14350000.0
2009-05-07 18:00:00,13.719,13.819,13.586,13.702,14700000.0
2009-05-07 18:30:00,13.748,13.883,13.612,13.742,15750000.0
2009-05-07 19:00:00,13.751,14.058,13.669,13.86,14050000.0
2009-05-07 19:30:00,13.88,14.008,13.768,13.916,13700000.0
2009-05-07 20:00:00,13.918,13.936,13.695,13.793,14950000.0
2009-05-07 20:30:00,13.828,13.93,13.729,13.787,12350000.0
2009-05-07 21:00:00,13.808,13.872,13.637,13.712,11000000.0
2009-05-07 21:30:00,13.651,13.889,13.633,13.767,9850000.0
2009-05-07 22:00:00,13.726,13.859,13.636,13.808,8800000.0
2009-05-07 22:30:00,13.739,13.82,13.626,13.698,5100000.0
2009-05-07 23:00:00,13.73,13.856,13.615,13.648,5650000.0
2009-05-07 23:30:00,13.689,13.778,13.632,13.77,6350000.0
2009-05-08 00:00:00,13.755,13.83,13.592,13.737,12600000.0
2009-05-08 00:30:00,13.777,13.86,13.625,13.778,3850000.0
2009-05-08 01:00:00,13.649,13.814,13.618,13.768,4950000.0
2009-05-08 01:30:00,13.788,13.856,13.634,13.764,10650000.0
2009-05-08 02:00:00,13.749,13.963,13.696,13.752,10500000.0
2009-05-08 02:30:00,13.837,13.922,13.657,13.861,8950000.0
2009-05-08 03:00:00,13.814,13.911,13.705,13.837,6550000.0
2009-05-08 03:30:00,13.801,13.929,13.707,13.766,9000000.0
2009-05-08 04:00:00,13.786,13.905,13.692,13.753,7500000.0
2009-05-08 04:30:00,13.723,13.868,13.691,13.837,4150000.0
2009-05-08 05:00:00,13.791,13.882,13.661,13.809,8050000.0
2009-05-08 05:30:00,13.69,13.822,13.649,13.756,8600000.0
2009-05-08 06:00:00,13.795,13.829,13.588,13.73,6200000.0
2009-05-08 06:30:00,13.8,13.929,13.661,13.784,14600000.0
2009-05-08 07:00:00,13.732,13.964,13.675,13.874,11200000.0
2009-05-08 07:30:00,13.851,13.913,13.652,13.907,8950000.0
2009-05-08 08:00:00,13.794,13.977,13.737,13.959,11750000.0
2009-05-08 08:30:00,13.844,14.004,13.763,13.93,12300000.0
2009-05-08 09:00:00,13.908,13.981,13.794,13.815,26450000.0
2009-05-08 09:30:00,13.862,13.988,13.742,13.813,17050000.0
2009-05-08 10:00:00,13.807,13.957,13.702,13.776,14500000.0
2009-05-08 10:30:00,13.875,13.962,13.733,13.79,12550000.0
2009-05-08 11:00:00,13.795,13.949,13.735,13.924,13800000.0
2009-05-08 11:30:00,13.854,13.986,13.737,13.8,13900000.0
2009-05-08 12:00:00,13.851,13.96,13.723,13.823,13000000.0
2009-05-08 12:30:00,13.815,13.947,13.731,13.876,12850000.0
2009-05-08 13:00:00,13.937,13.937,13.681,13.842,13650000.0
2009-05-08 13:30:00,13.839,13.928,13.683,13.818,13100000.0
2009-05-08 14:00:00,13.786,14.002,13.738,13.924,13100000.0
2009-05-08 14:30:00,13.813,14.019,13.79,13.937,13500000.0
2009-05-08 15:00:00,13.836,13.959,13.753,13.845,13000000.0
2009-05-08 15:30:00,13.916,13.96,13.721,13.88,14150000.0
2009-05-08 16:00:00,13.796,13.887,13.646,13.713,13050000.0
2009-05-08 16:30:00,13.702,13.951,13.678,13.793,13450000.0
2009-05-08 17:00:00,13.724,13.932,13.675,13.79,13450000.0
2009-05-08 17:30:00,13.829,13.927,13.694,13.756,14600000.0
2009-05-08 18:00:00,13.794,13.947,13.63,13.782,14700000.0
2009-05-08 18:30:00,13.879,13.978,13.751,13.818,15750000.0
2009-05-08 19:00:00,13.829,13.991,13.748,13.809,14000000.0
2009-05-08 19:30:00,13.826,13.979,13.769,13.941,12600000.0
2009-05-08 20:00:00,13.946,13.961,13.752,13.94,13550000.0
2009-05-08 20:30:00,13.872,13.989,13.762,13.877,10650000.0
2009-05-08 21:00:00,13.917,14.011,13.811,13.821,11200000.0
2009-05-08 21:30:00,13.821,14.026,13.786,13.928,8700000.0
2009-05-08 22:00:00,13.856,14.026,13.806,13.959,8200000.0
2009-05-08 22:30:00,13.953,14.026,13.8,13.96,9300000.0
2009-05-10 23:00:00,13.889,13.998,13.822,13.922,2650000.0
2009-05-10 23:30:00,13.889,13.975,13.817,13.831,3150000.0
2009-05-11 00:00:00,13.982,14.038,13.813,13.899,10650000.0
2009-05-11 00:30:00,13.947,14.022,13.808,13.993,7650000.0
2009-05-11 01:00:00,13.829,14.014,13.794,13.851,9150000.0
2009-05-11 01:30:00,13.958,14.002,13.813,13.914,6600000.0
2009-05-11 02:00:00,13.894,14.054,13.797,13.997,9950000.0
2009-05-11 02:30:00,13.981,14.028,13.834,13.877,7950000.0
2009-05-11 03:00:00,13.938,14.014,13.832,13.961,9700000.0
2009-05-11 03:30:00,13.868,13.996,13.798,13.831,6600000.0
2009-05-11 04:00:00,13.882,14.01,13.813,13.837,9450000.0
2009-05-11 04:30:00,13.852,13.988,13.787,13.856,6300000.0
2009-05-11 05:00:00,13.878,13.984,13.791,13.984,5750000.0
2009-05-11 05:30:00,13.947,14.016,13.831,13.957,5300000.0
2009-05-11 06:00:00,13.935,13.985,13.775,13.919,6700000.0
2009-05-11 06:30:00,13.941,14.03,13.797,13.849,12700000.0
2009-05-11 07:00:00,13.841,14.01,13.808,13.96,11300000.0
2009-05-11 07:30:00,13.962,14.03,13.823,13.985,10250000.0
2009-05-11 08:00:00,13.882,14.044,13.818,13.984,11250000.0
2009-05-11 08:30:00,13.861,14.021,13.795,13.946,11950000.0
2009-05-11 09:00:00,13.917,13.962,13.749,13.812,28150000.0
2009-05-11 09:30:00,13.843,13.964,13.717,13.821,17700000.0
2009-05-11 10:00:00,13.817,13.953,13.763,13.832,14500000.0
2009-05-11 10:30:00,13.937,13.966,13.744,13.819,12300000.0
2009-05-11 11:00:00,13.815,13.957,13.706,13.876,13000000.0
2009-05-11 11:30:00,13.798,13.921,13.677,13.729,13900000.0
2009-05-11 12:00:00,13.797,13.935,13.709,13.821,12150000.0
2009-05-11 12:30:00,13.794,13.926,13.666,13.826,13350000.0
2009-05-11 13:00:00,13.853,13.886,13.582,13.715,13650000.0
2009-05-11 13:30:00,13.727,13.829,13.601,13.712,13800000.0
2009-05-11 14:00:00,13.693,13.819,13.552,13.713,13100000.0
2009-05-11 14:30:00,13.674,13.86,13.603,13.791,13500000.0
2009-05-11 15:00:00,13.698,13.882,13.664,13.723,13000000.0
2009-05-11 15:30:00,13.81,13.89,13.659,13.802,14200000.0
2009-05-11 16:00:00,13.694,13.96,13.681,13.824,13050000.0
2009-05-11 16:30:00,13.797,13.958,13.738,13.837,13450000.0
2009-05-11 17:00:00,13.77,13.939,13.728,13.835,13350000.0
2009-05-11 17:30:00,13.883,13.983,13.76,13.813,14250000.0
2009-05-11 18:00:00,13.83,13.917,13.673,13.776,14700000.0
2009-05-11 18:30:00,13.867,13.933,13.71,13.801,15750000.0
2009-05-11 19:00:00,13.824,13.939,13.698,13.73,13950000.0
2009-05-11 19:30:00,13.788,13.946,13.737,13.876,13600000.0
2009-05-11 20:00:00,13.9,13.928,13.755,13.898,10650000.0
2009-05-11 20:30:00,13.826,13.935,13.746,13.843,9550000.0
2009-05-11 21:00:00,13.873,13.97,13.772,13.85,11400000.0
2009-05-11 21:30:00,13.781,14.004,13.776,13.907,11850000.0
2009-05-11 22:00:00,13.828,13.982,13.742,13.945,8800000.0
2009-05-11 22:30:00,13.903,13.962,13.763,13.924,6700000.0
2009-05-11 23:00:00,13.839,13.937,13.718,13.88,6000000.0
2009-05-11 23:30:00,13.819,13.918,13.715,13.75,5250000.0
2009-05-12 00:00:00,13.883,13.959,13.749,13.804,11650000.0
2009-05-12 00:30:00,13.884,13.954,13.738,13.922,6050000.0
2009-05-12 01:00:00,13.744,13.926,13.739,13.9,8050000.0
2009-05-12 01:30:00,13.903,13.927,13.733,13.798,5950000.0
2009-05-12 02:00:00,13.88,13.948,13.718,13.875,12700000.0
2009-05-12 02:30:00,13.882,13.948,13.731,13.805,8100000.0
2009-05-12 03:00:00,13.89,13.941,13.752,13.856,8550000.0
2009-05-12 03:30:00,13.778,13.938,13.743,13.743,7300000.0
2009-05-12 04:00:00,13.826,13.912,13.747,13.775,8200000.0
2009-05-12 04:30:00,13.74,13.954,13.722,13.778,6250000.0
2009-05-12 05:00:00,13.861,13.917,13.742,13.882,7350000.0
2009-05-12 05:30:00,13.824,13.914,13.748,13.822,4950000.0
2009-05-12 06:00:00,13.874,13.907,13.729,13.819,5100000.0
2009-05-12 06:30:00,13.724,13.904,13.685,13.733,13500000.0
2009-05-12 07:00:00,13.74,13.933,13.7,13.879,10250000.0
2009-05-12 07:30:00,13.821,13.9,13.707,13.842,9550000.0
2009-05-12 08:00:00,13.759,13.92,13.715,13.86,11050000.0
2009-05-12 08:30:00,13.788,13.909,13.685,13.842,12300000.0
2009-05-12 09:00:00,13.838,13.941,13.715,13.779,24550000.0
2009-05-12 09:30:00,13.803,13.977,13.725,13.874,17400000.0
2009-05-12 10:00:00,13.851,14.214,13.802,14.056,14500000.0
2009-05-12 10:30:00,14.183,14.188,13.938,14.02,13050000.0
2009-05-12 11:00:00,14.026,14.241,13.948,14.217,13800000.0
2009-05-12 11:30:00,14.11,14.268,14.048,14.058,13900000.0
2009-05-12 12:00:00,14.126,14.266,14.033,14.089,12850000.0
2009-05-12 12:30:00,14.057,14.184,13.95,14.093,13250000.0
2009-05-12 13:00:00,14.115,14.198,13.943,14.149,13650000.0
2009-05-12 13:30:00,14.176,14.314,14.027,14.23,13800000.0
2009-05-12 14:00:00,14.209,14.333,14.073,14.176,13100000.0
2009-05-12 14:30:00,14.083,14.265,14.002,14.169,13500000.0
2009-05-12 15:00:00,14.092,14.226,14.005,14.118,13000000.0
2009-05-12 15:30:00,14.197,14.222,13.994,14.159,14300000.0
2009-05-12 16:00:00,14.053,14.198,13.967,14.036,13050000.0
2009-05-12 16:30:00,14.034,14.178,13.913,14.083,13450000.0
2009-05-12 17:00:00,14.023,14.217,13.983,14.11,13450000.0
2009-05-12 17:30:00,14.161,14.231,13.989,14.043,14350000.0
2009-05-12 18:00:00,14.059,14.21,13.97,14.096,14700000.0
2009-05-12 18:30:00,14.152,14.199,13.982,14.106,15750000.0
2009-05-12 19:00:00,14.095,14.237,14.036,14.078,13950000.0
2009-05-12 19:30:00,14.079,14.278,14.054,14.215,12950000.0
2009-05-12 20:00:00,14.226,14.254,14.05,14.086,10700000.0
2009-05-12 20:30:00,14.142,14.236,14.019,14.129,11450000.0
2009-05-12 21:00:00,14.151,14.242,14.058,14.092,11100000.0
2009-05-12 21:30:00,14.071,14.286,14.025,14.165,10600000.0
2009-05-12 22:00:00,14.113,14.259,14.037,14.144,8800000.0
2009-05-12 22:30:00,14.141,14.264,14.038,14.166,6450000.0
2009-05-12 23:00:00,14.108,14.218,14.015,14.08,4000000.0
2009-05-12 23:30:00,14.089,14.225,14.032,14.196,3700000.0
2009-05-13 00:00:00,14.188,14.245,13.994,14.129,7700000.0
2009-05-13 00:30:00,14.199,14.287,14.043,14.16,8800000.0
2009-05-13 01:00:00,14.089,14.283,14.065,14.13,12400000.0
2009-05-13 01:30:00,14.262,14.371,14.109,14.194,11250000.0
2009-05-13 02:00:00,14.26,14.342,14.118,14.289,9250000.0
2009-05-13 02:30:00,14.266,14.353,14.148,14.229,10150000.0
2009-05-13 03:00:00,14.244,14.335,14.13,14.234,9250000.0
2009-05-13 03:30:00,14.187,14.323,14.126,14.197,9000000.0
2009-05-13 04:00:00,14.173,14.308,14.142,14.185,4350000.0
2009-05-13 04:30:00,14.162,14.365,14.1,14.182,5000000.0
2009-05-13 05:00:00,14.269,14.314,14.147,14.23,5400000.0
2009-05-13 05:30:00,14.256,14.344,14.127,14.263,8400000.0
2009-05-13 06:00:00,14.249,14.315,14.081,14.208,8450000.0
2009-05-13 06:30:00,14.233,14.324,14.109,14.159,11100000.0
2009-05-13 07:00:00,14.124,14.321,14.088,14.289,9100000.0
2009-05-13 07:30:00,14.254,14.353,14.109,14.292,11700000.0
2009-05-13 08:00:00,14.196,14.373,14.14,14.277,11650000.0
2009-05-13 08:30:00,14.164,14.319,14.092,14.272,11550000.0
2009-05-13 09:00:00,14.242,14.312,14.1,14.147,28150000.0
2009-05-13 09:30:00,14.193,14.302,14.112,14.218,17400000.0
2009-05-13 10:00:00,14.197,14.318,14.102,14.168,14500000.0
2009-05-13 10:30:00,14.258,14.3,14.087,14.178,13050000.0
2009-05-13 11:00:00,14.182,14.314,14.066,14.261,13800000.0
2009-05-13 11:30:00,14.161,14.274,14.059,14.059,13350000.0
2009-05-13 12:00:00,14.126,14.227,14.018,14.117,12850000.0
2009-05-13 12:30:00,14.09,14.236,13.977,14.111,13250000.0
2009-05-13 13:00:00,14.116,14.165,13.918,14.106,13650000.0
2009-05-13 13:30:00,14.109,14.169,13.912,14.002,13800000.0
2009-05-13 14:00:00,13.976,14.121,13.87,14.049,13100000.0
2009-05-13 14:30:00,13.946,14.072,13.765,13.976,13500000.0
2009-05-13 15:00:00,13.893,14.036,13.749,13.805,13000000.0
2009-05-13 15:30:00,13.904,14.003,13.746,13.97,14250000.0
2009-05-13 16:00:00,13.848,14.112,13.816,13.997,13050000.0
2009-05-13 16:30:00,13.951,14.174,13.907,14.012,13450000.0
2009-05-13 17:00:00,13.954,14.107,13.891,14.034,13450000.0
2009-05-13 17:30:00,14.098,14.169,13.936,13.975,14350000.0
2009-05-13 18:00:00,14.019,14.194,13.947,14.014,14700000.0
2009-05-13 18:30:00,14.085,14.121,13.865,13.894,15750000.0
2009-05-13 19:00:00,13.898,14.076,13.828,13.862,14100000.0
2009-05-13 19:30:00,13.891,14.051,13.827,13.956,13600000.0
2009-05-13 20:00:00,13.976,14.008,13.793,13.855,11400000.0
2009-05-13 20:30:00,13.89,14.058,13.774,13.913,9400000.0
2009-05-13 21:00:00,13.941,14.039,13.804,13.893,11900000.0
2009-05-13 21:30:00,13.821,14.003,13.797,13.934,10250000.0
2009-05-13 22:00:00,13.873,13.999,13.8,13.958,7050000.0
2009-05-13 22:30:00,13.862,13.998,13.784,13.962,10050000.0
2009-05-13 23:00:00,13.941,13.984,13.767,13.818,4650000.0
2009-05-13 23:30:00,13.849,13.94,13.791,13.846,5450000.0
2009-05-14 00:00:00,13.912,13.993,13.788,13.877,10650000.0
2009-05-14 00:30:00,13.947,13.982,13.79,13.954,6850000.0
2009-05-14 01:00:00,13.829,14.013,13.794,13.88,11500000.0
2009-05-14 01:30:00,13.948,14.008,13.788,13.891,8250000.0
2009-05-14 02:00:00,13.858,13.999,13.767,13.941,7900000.0
2009-05-14 02:30:00,13.906,14.001,13.775,13.825,6050000.0
2009-05-14 03:00:00,13.874,13.974,13.809,13.892,7150000.0
2009-05-14 03:30:00,13.844,13.974,13.809,13.933,3150000.0
2009-05-14 04:00:00,13.863,13.946,13.778,13.896,4300000.0
2009-05-14 04:30:00,13.833,13.958,13.812,13.943,4100000.0
2009-05-14 05:00:00,13.911,13.977,13.813,13.941,6150000.0
2009-05-14 05:30:00,13.897,14.005,13.748,13.921,7250000.0
2009-05-14 06:00:00,13.954,13.976,13.804,13.904,8050000.0
2009-05-14 06:30:00,13.835,14.034,13.756,13.808,13550000.0
2009-05-14 07:00:00,13.813,14.001,13.767,13.952,10950000.0
2009-05-14 07:30:00,13.943,14.018,13.787,13.951,10800000.0
2009-05-14 08:00:00,13.833,13.999,13.799,13.947,11800000.0
2009-05-14 08:30:00,13.838,13.975,13.694,13.844,11500000.0
2009-05-14 09:00:00,13.824,13.839,13.575,13.655,28150000.0
2009-05-14 09:30:00,13.711,13.838,13.596,13.713,17400000.0
2009-05-14 10:00:00,13.683,13.825,13.615,13.707,14500000.0
2009-05-14 10:30:00,13.758,13.82,13.566,13.721,13050000.0
2009-05-14 11:00:00,13.71,13.837,13.56,13.753,13800000.0
2009-05-14 11:30:00,13.669,13.808,13.59,13.651,13900000.0
2009-05-14 12:00:00,13.718,13.813,13.61,13.714,12850000.0
2009-05-14 12:30:00,13.664,13.817,13.601,13.764,13250000.0
2009-05-14 13:00:00,13.835,13.889,13.659,13.815,13650000.0
2009-05-14 13:30:00,13.797,13.867,13.637,13.777,13800000.0
2009-05-14 14:00:00,13.749,13.865,13.589,13.785,13100000.0
2009-05-14 14:30:00,13.686,13.927,13.631,13.831,13500000.0
2009-05-14 15:00:00,13.72,13.981,13.703,13.846,13000000.0
2009-05-14 15:30:00,13.927,13.96,13.71,13.85,14250000.0
2009-05-14 16:00:00,13.758,13.917,13.721,13.769,13050000.0
2009-05-14 16:30:00,13.784,13.98,13.733,13.884,13450000.0
2009-05-14 17:00:00,13.81,14.022,13.748,13.883,13450000.0
2009-05-14 17:30:00,13.933,14.054,13.819,13.881,14300000.0
2009-05-14 18:00:00,13.903,14.049,13.811,13.877,14700000.0
2009-05-14 18:30:00,13.959,14.096,13.831,13.917,15400000.0
2009-05-14 19:00:00,13.914,14.054,13.81,13.901,14150000.0
2009-05-14 19:30:00,13.925,14.05,13.854,13.996,13350000.0
2009-05-14 20:00:00,14.017,14.092,13.824,13.948,11400000.0
2009-05-14 20:30:00,13.973,14.082,13.908,13.979,9700000.0
2009-05-14 21:00:00,13.971,14.05,13.842,14.0,10000000.0
2009-05-14 21:30:00,13.871,14.079,13.851,13.986,8300000.0
2009-05-14 22:00:00,13.932,14.062,13.847,13.898,7800000.0
2009-05-14 22:30:00,13.986,14.039,13.842,14.034,6900000.0
2009-05-14 23:00:00,13.939,14.06,13.852,14.02,4050000.0
2009-05-14 23:30:00,13.966,14.03,13.852,13.899,4450000.0
2009-05-15 00:00:00,13.997,14.08,13.85,13.933,11650000.0
2009-05-15 00:30:00,14.019,14.042,13.868,14.029,6050000.0
2009-05-15 01:00:00,13.994,14.085,13.826,13.94,10850000.0
2009-05-15 01:30:00,14.036,14.053,13.856,14.0,5300000.0
2009-05-15 02:00:00,14.02,14.041,13.878,14.01,6000000.0
2009-05-15 02:30:00,13.986,14.034,13.85,14.014,4950000.0
2009-05-15 03:00:00,13.946,14.067,13.847,13.985,9400000.0
2009-05-15 03:30:00,13.908,14.098,13.863,13.926,9850000.0
2009-05-15 04:00:00,13.935,14.061,13.872,13.897,9500000.0
2009-05-15 04:30:00,13.919,14.052,13.871,14.022,6800000.0
2009-05-15 05:00:00,14.01,14.052,13.878,14.026,5350000.0
2009-05-15 05:30:00,13.988,14.052,13.844,13.992,4900000.0
2009-05-15 06:00:00,14.024,14.086,13.872,13.967,9750000.0
2009-05-15 06:30:00,13.949,14.108,13.851,13.907,14000000.0
2009-05-15 07:00:00,13.944,14.116,13.826,14.059,11450000.0
2009-05-15 07:30:00,14.042,14.113,13.878,14.041,10600000.0
2009-05-15 08:00:00,13.918,14.126,13.879,14.023,11350000.0
2009-05-15 08:30:00,13.924,14.065,13.86,14.0,12300000.0
2009-05-15 09:00:00,13.972,14.055,13.83,13.906,28150000.0
2009-05-15 09:30:00,13.952,14.098,13.838,13.908,16650000.0
2009-05-15 10:00:00,13.945,14.087,13.867,13.906,14000000.0
2009-05-15 10:30:00,14.019,14.059,13.831,13.895,13050000.0
2009-05-15 11:00:00,13.914,14.101,13.844,14.004,13800000.0
2009-05-15 11:30:00,13.906,14.013,13.801,13.816,13150000.0
2009-05-15 12:00:00,13.899,13.985,13.788,13.854,12500000.0
2009-05-15 12:30:00,13.87,13.966,13.744,13.858,13250000.0
2009-05-15 13:00:00,13.913,14.027,13.739,13.963,13650000.0
2009-05-15 13:30:00,13.975,14.07,13.818,13.921,13800000.0
2009-05-15 14:00:00,13.889,14.015,13.706,13.799,13100000.0
2009-05-15 14:30:00,13.716,13.977,13.69,13.883,13500000.0
2009-05-15 15:00:00,13.799,13.93,13.721,13.792,13000000.0
2009-05-15 15:30:00,13.866,13.959,13.741,13.912,14350000.0
2009-05-15 16:00:00,13.807,13.96,13.751,13.834,13050000.0
2009-05-15 16:30:00,13.813,14.128,13.804,13.999,13450000.0
2009-05-15 17:00:00,13.937,14.165,13.923,14.024,13450000.0
2009-05-15 17:30:00,14.063,14.127,13.889,13.93,14000000.0
2009-05-15 18:00:00,13.934,14.061,13.836,13.926,14750000.0
2009-05-15 18:30:00,13.978,14.043,13.809,13.868,15250000.0
2009-05-15 19:00:00,13.87,14.019,13.795,13.841,14000000.0
2009-05-15 19:30:00,13.841,14.008,13.776,13.915,13250000.0
2009-05-15 20:00:00,13.923,13.988,13.747,13.849,14250000.0
2009-05-15 20:30:00,13.871,13.96,13.781,13.847,7950000.0
2009-05-15 21:00:00,13.888,14.019,13.797,13.898,10650000.0
2009-05-15 21:30:00,13.853,14.017,13.826,13.95,9950000.0
2009-05-15 22:00:00,13.892,14.025,13.799,13.877,8150000.0
2009-05-15 22:30:00,13.831,14.005,13.753,13.838,7450000.0
2009-05-17 23:00:00,13.839,13.955,13.782,13.918,1300000.0
2009-05-17 23:30:00,13.839,13.971,13.782,13.842,4100000.0
2009-05-18 00:00:00,13.866,13.945,13.708,13.769,11050000.0
2009-05-18 00:30:00,13.867,13.92,13.722,13.91,13450000.0
2009-05-18 01:00:00,13.769,13.942,13.762,13.92,8750000.0
2009-05-18 01:30:00,13.908,13.969,13.761,13.93,9450000.0
2009-05-18 02:00:00,13.863,13.977,13.73,13.909,11700000.0
2009-05-18 02:30:00,13.75,13.973,13.692,13.759,13300000.0
2009-05-18 03:00:00,13.899,13.946,13.692,13.893,11050000.0
2009-05-18 03:30:00,13.812,13.934,13.731,13.893,13200000.0
2009-05-18 04:00:00,13.789,13.983,13.734,13.829,8200000.0
2009-05-18 04:30:00,13.768,13.921,13.697,13.809,4700000.0
2009-05-18 05:00:00,13.758,13.939,13.728,13.88,6750000.0
2009-05-18 05:30:00,13.878,14.007,13.745,13.858,10000000.0
2009-05-18 06:00:00,13.887,14.028,13.758,13.805,11400000.0
2009-05-18 06:30:00,13.875,14.046,13.835,13.954,12300000.0
2009-05-18 07:00:00,13.938,14.078,13.876,13.981,12100000.0
2009-05-18 07:30:00,13.929,14.045,13.827,14.012,14250000.0
2009-05-18 08:00:00,13.981,14.09,13.831,13.882,13600000.0
2009-05-18 08:30:00,13.876,14.042,13.818,13.896,13750000.0
2009-05-18 09:00:00,13.916,14.053,13.815,14.008,15750000.0
2009-05-18 09:30:00,13.963,14.056,13.83,13.906,14700000.0
2009-05-18 10:00:00,13.859,13.999,13.771,13.917,14350000.0
2009-05-18 10:30:00,13.857,13.943,13.712,13.755,13450000.0
2009-05-18 11:00:00,13.806,13.968,13.73,13.819,13450000.0
2009-05-18 11:30:00,13.809,13.981,13.764,13.815,13050000.0
2009-05-18 12:00:00,13.928,13.966,13.76,13.929,13850000.0
2009-05-18 12:30:00,13.819,13.979,13.758,13.784,13000000.0
2009-05-18 13:00:00,13.885,13.885,13.572,13.66,13500000.0
2009-05-18 13:30:00,13.745,13.829,13.586,13.729,13100000.0
2009-05-18 14:00:00,13.779,13.872,13.61,13.771,13800000.0
2009-05-18 14:30:00,13.792,13.852,13.61,13.815,13650000.0
2009-05-18 15:00:00,13.789,13.907,13.675,13.807,13250000.0
2009-05-18 15:30:00,13.792,13.894,13.495,13.628,12850000.0
2009-05-18 16:00:00,13.562,13.746,13.513,13.612,13900000.0
2009-05-18 16:30:00,13.704,13.774,13.546,13.68,13800000.0
2009-05-18 17:00:00,13.679,13.838,13.604,13.762,13050000.0
2009-05-18 17:30:00,13.653,13.822,13.593,13.7,14500000.0
2009-05-18 18:00:00,13.708,13.82,13.623,13.729,17400000.0
2009-05-18 18:30:00,13.675,13.815,13.603,13.764,28150000.0
2009-05-18 19:00:00,13.777,13.849,13.612,13.647,12300000.0
2009-05-18 19:30:00,13.768,13.81,13.579,13.661,11650000.0
2009-05-18 20:00:00,13.747,13.77,13.595,13.727,10150000.0
2009-05-18 20:30:00,13.764,13.816,13.591,13.644,11750000.0
2009-05-18 21:00:00,13.68,13.827,13.634,13.718,12550000.0
2009-05-18 21:30:00,13.759,13.814,13.587,13.76,8600000.0
2009-05-18 22:00:00,13.728,13.811,13.506,13.676,8750000.0
2009-05-18 22:30:00,13.703,13.752,13.579,13.696,8450000.0
2009-05-18 23:00:00,13.727,13.757,13.538,13.594,7400000.0
2009-05-18 23:30:00,13.595,13.721,13.558,13.633,5150000.0
2009-05-19 00:00:00,13.571,13.771,13.537,13.689,10550000.0
2009-05-19 00:30:00,13.686,13.763,13.563,13.703,9950000.0
2009-05-19 01:00:00,13.625,13.827,13.567,13.737,7650000.0
2009-05-19 01:30:00,13.757,13.825,13.61,13.73,7300000.0
2009-05-19 02:00:00,13.77,13.82,13.582,13.768,13100000.0
2009-05-19 02:30:00,13.626,13.852,13.574,13.679,12600000.0
2009-05-19 03:00:00,13.794,13.858,13.624,13.758,8750000.0
2009-05-19 03:30:00,13.732,13.818,13.652,13.736,6450000.0
2009-05-19 04:00:00,13.709,13.849,13.628,13.742,8650000.0
2009-05-19 04:30:00,13.729,13.836,13.607,13.796,8200000.0
2009-05-19 05:00:00,13.699,13.835,13.62,13.683,9750000.0
2009-05-19 05:30:00,13.792,13.84,13.656,13.78,8550000.0
2009-05-19 06:00:00,13.767,13.87,13.666,13.691,7400000.0
2009-05-19 06:30:00,13.717,13.918,13.663,13.784,12450000.0
2009-05-19 07:00:00,13.755,13.872,13.654,13.75,11850000.0
2009-05-19 07:30:00,13.721,13.858,13.641,13.85,14200000.0
2009-05-19 08:00:00,13.815,13.883,13.674,13.717,13450000.0
2009-05-19 08:30:00,13.679,13.891,13.629,13.755,13700000.0
2009-05-19 09:00:00,13.753,13.911,13.634,13.829,15750000.0
2009-05-19 09:30:00,13.75,13.875,13.669,13.756,14850000.0
2009-05-19 10:00:00,13.711,13.869,13.676,13.832,14350000.0
2009-05-19 10:30:00,13.761,13.92,13.671,13.707,13450000.0
2009-05-19 11:00:00,13.759,13.865,13.65,13.705,13450000.0
2009-05-19 11:30:00,13.69,13.873,13.655,13.722,13050000.0
2009-05-19 12:00:00,13.831,13.922,13.692,13.872,14350000.0
2009-05-19 12:30:00,13.796,13.928,13.706,13.804,13000000.0
2009-05-19 13:00:00,13.899,13.93,13.678,13.747,13500000.0
2009-05-19 13:30:00,13.842,13.914,13.731,13.804,13100000.0
2009-05-19 14:00:00,13.852,13.996,13.736,13.968,13800000.0
2009-05-19 14:30:00,13.953,14.017,13.762,13.912,13650000.0
2009-05-19 15:00:00,13.875,13.971,13.75,13.849,13250000.0
2009-05-19 15:30:00,13.837,14.072,13.766,13.922,12650000.0
2009-05-19 16:00:00,13.854,14.074,13.832,13.942,13900000.0
2009-05-19 16:30:00,14.028,14.09,13.851,13.964,13800000.0
2009-05-19 17:00:00,13.952,14.07,13.805,13.995,13050000.0
2009-05-19 17:30:00,13.913,14.051,13.851,13.938,13800000.0
2009-05-19 18:00:00,13.948,14.118,13.887,13.971,16850000.0
2009-05-19 18:30:00,13.977,14.136,13.92,14.047,28150000.0
2009-05-19 19:00:00,14.069,14.163,13.928,14.01,11950000.0
2009-05-19 19:30:00,14.101,14.228,13.961,14.098,12100000.0
2009-05-19 20:00:00,14.204,14.259,14.04,14.234,11800000.0
2009-05-19 20:30:00,14.248,14.315,14.006,14.05,11900000.0
2009-05-19 21:00:00,14.109,14.251,14.017,14.129,15300000.0
2009-05-19 21:30:00,14.139,14.192,14.018,14.166,10400000.0
2009-05-19 22:00:00,14.075,14.18,13.982,14.124,7700000.0
2009-05-19 22:30:00,14.144,14.166,13.991,14.101,9950000.0
2009-05-19 23:00:00,14.117,14.167,13.948,14.043,6900000.0
2009-05-19 23:30:00,14.025,14.275,14.002,14.063,7450000.0
2009-05-20 00:00:00,14.131,14.201,13.959,14.13,11050000.0
2009-05-20 00:30:00,14.106,14.18,13.98,14.132,7750000.0
2009-05-20 01:00:00,14.112,14.193,13.984,14.121,7700000.0
2009-05-20 01:30:00,14.12,14.205,13.984,14.121,9750000.0
2009-05-20 02:00:00,14.16,14.205,13.959,14.131,9900000.0
2009-05-20 02:30:00,14.042,14.203,13.979,14.124,8050000.0
2009-05-20 03:00:00,14.151,14.213,13.981,14.138,8800000.0
2009-05-20 03:30:00,14.049,14.223,13.921,14.092,11450000.0
2009-05-20 04:00:00,14.1,14.125,13.947,14.019,8150000.0
2009-05-20 04:30:00,14.009,14.171,13.916,14.094,7800000.0
2009-05-20 05:00:00,14.023,14.148,13.896,14.079,8700000.0
2009-05-20 05:30:00,14.063,14.124,13.919,14.019,7350000.0
2009-05-20 06:00:00,14.062,14.156,13.938,14.043,8200000.0
2009-05-20 06:30:00,14.0,14.167,13.945,14.054,11550000.0
2009-05-20 07:00:00,14.044,14.173,13.954,14.085,12200000.0
2009-05-20 07:30:00,14.046,14.197,13.971,14.16,13400000.0
2009-05-20 08:00:00,14.139,14.193,13.958,14.02,13050000.0
2009-05-20 08:30:00,14.009,14.183,13.969,14.041,13900000.0
2009-05-20 09:00:00,14.037,14.201,13.984,14.135,15850000.0
2009-05-20 09:30:00,14.069,14.22,13.994,14.129,14550000.0
2009-05-20 10:00:00,14.069,14.284,14.044,14.187,14350000.0
2009-05-20 10:30:00,14.142,14.261,14.018,14.018,12450000.0
2009-05-20 11:00:00,14.12,14.258,14.016,14.069,13450000.0
2009-05-20 11:30:00,14.078,14.222,14.018,14.043,13000000.0
2009-05-20 12:00:00,14.157,14.231,13.989,14.193,13850000.0
2009-05-20 12:30:00,14.089,14.293,14.031,14.188,12600000.0
2009-05-20 13:00:00,14.287,14.348,14.083,14.135,13500000.0
2009-05-20 13:30:00,14.229,14.315,14.11,14.185,13100000.0
2009-05-20 14:00:00,14.238,14.358,14.061,14.199,13800000.0
2009-05-20 14:30:00,14.074,14.31,14.021,14.215,13700000.0
2009-05-20 15:00:00,14.135,14.257,14.028,14.132,13250000.0
2009-05-20 15:30:00,14.179,14.371,14.096,14.249,12650000.0
2009-05-20 16:00:00,14.184,14.363,14.149,14.228,13900000.0
2009-05-20 16:30:00,14.328,14.387,14.139,14.218,13800000.0
2009-05-20 17:00:00,14.215,14.342,14.111,14.296,13050000.0
2009-05-20 17:30:00,14.213,14.388,14.144,14.18,14700000.0
2009-05-20 18:00:00,14.188,14.35,14.114,14.139,16900000.0
2009-05-20 18:30:00,14.166,14.314,14.066,14.197,28150000.0
2009-05-20 19:00:00,14.222,14.264,14.042,14.14,12300000.0
2009-05-20 19:30:00,14.24,14.303,14.078,14.126,11850000.0
2009-05-20 20:00:00,14.247,14.334,14.079,14.255,12100000.0
2009-05-20 20:30:00,14.255,14.314,14.091,14.162,11100000.0
2009-05-20 21:00:00,14.178,14.362,14.096,14.209,14250000.0
2009-05-20 21:30:00,14.221,14.299,14.077,14.268,12550000.0
2009-05-20 22:00:00,14.233,14.297,14.097,14.24,9450000.0
2009-05-20 22:30:00,14.254,14.281,14.109,14.24,5600000.0
2009-05-20 23:00:00,14.254,14.268,14.053,14.19,8000000.0
2009-05-20 23:30:00,14.085,14.23,14.085,14.19,4300000.0
2009-05-21 00:00:00,14.072,14.289,14.06,14.169,10450000.0
2009-05-21 00:30:00,14.169,14.284,14.053,14.21,8450000.0
2009-05-21 01:00:00,14.089,14.241,14.048,14.201,5150000.0
2009-05-21 01:30:00,14.182,14.267,14.038,14.221,10400000.0
2009-05-21 02:00:00,14.22,14.285,14.075,14.222,11300000.0
2009-05-21 02:30:00,14.116,14.302,14.057,14.112,11550000.0
2009-05-21 03:00:00,14.234,14.308,14.094,14.19,10250000.0
2009-05-21 03:30:00,14.171,14.31,14.083,14.196,10350000.0
2009-05-21 04:00:00,14.149,14.308,14.061,14.15,9600000.0
2009-05-21 04:30:00,14.224,14.428,14.113,14.308,10600000.0
2009-05-21 05:00:00,14.318,14.406,14.166,14.241,11550000.0
2009-05-21 05:30:00,14.35,14.422,14.197,14.288,8700000.0
2009-05-21 06:00:00,14.312,14.369,14.185,14.208,8000000.0
2009-05-21 06:30:00,14.245,14.345,14.161,14.273,12850000.0
2009-05-21 07:00:00,14.248,14.364,14.177,14.273,12150000.0
2009-05-21 07:30:00,14.241,14.399,14.162,14.345,14350000.0
2009-05-21 08:00:00,14.333,14.395,14.172,14.232,11400000.0
2009-05-21 08:30:00,14.241,14.41,14.211,14.298,13650000.0
2009-05-21 09:00:00,14.308,14.416,14.169,14.39,16000000.0
2009-05-21 09:30:00,14.286,14.39,14.112,14.186,14650000.0
2009-05-21 10:00:00,14.194,14.332,14.1,14.236,14350000.0
2009-05-21 10:30:00,14.18,14.298,14.083,14.098,13450000.0
2009-05-21 11:00:00,14.16,14.287,14.067,14.117,13050000.0
2009-05-21 11:30:00,14.112,14.285,14.067,14.149,13050000.0
2009-05-21 12:00:00,14.233,14.297,14.065,14.241,14350000.0
2009-05-21 12:30:00,14.151,14.255,14.02,14.145,12600000.0
2009-05-21 13:00:00,14.24,14.263,14.031,14.065,13500000.0
2009-05-21 13:30:00,14.142,14.198,13.991,14.094,13100000.0
2009-05-21 14:00:00,14.127,14.218,14.006,14.136,13800000.0
2009-05-21 14:30:00,14.065,14.185,13.969,14.132,13600000.0
2009-05-21 15:00:00,14.085,14.206,13.975,14.063,13250000.0
2009-05-21 15:30:00,14.095,14.209,13.988,14.083,12700000.0
2009-05-21 16:00:00,13.994,14.197,13.965,14.027,13900000.0
2009-05-21 16:30:00,14.103,14.175,13.932,14.053,13800000.0
2009-05-21 17:00:00,14.074,14.282,13.974,14.205,13050000.0
2009-05-21 17:30:00,14.118,14.35,14.041,14.206,14350000.0
2009-05-21 18:00:00,14.25,14.366,14.138,14.197,17400000.0
2009-05-21 18:30:00,14.194,14.484,14.147,14.4,28150000.0
2009-05-21 19:00:00,14.407,14.452,14.248,14.303,12300000.0
2009-05-21 19:30:00,14.422,14.444,14.23,14.289,11650000.0
2009-05-21 20:00:00,14.4,14.536,14.252,14.471,11600000.0
2009-05-21 20:30:00,14.499,14.539,14.339,14.358,11500000.0
2009-05-21 21:00:00,14.371,14.542,14.316,14.441,15750000.0
2009-05-21 21:30:00,14.451,14.529,14.334,14.504,11250000.0
2009-05-21 22:00:00,14.366,14.534,14.3,14.49,8050000.0
2009-05-21 22:30:00,14.504,14.512,14.32,14.456,10650000.0
2009-05-21 23:00:00,14.488,14.528,14.339,14.396,9750000.0
2009-05-21 23:30:00,14.385,14.503,14.362,14.423,9250000.0
2009-05-22 00:00:00,14.378,14.527,14.331,14.466,12450000.0
2009-05-22 00:30:00,14.415,14.519,14.308,14.401,13000000.0
2009-05-22 01:00:00,14.371,14.528,14.297,14.474,8050000.0
2009-05-22 01:30:00,14.477,14.556,14.311,14.471,10350000.0
2009-05-22 02:00:00,14.408,14.547,14.289,14.478,13650000.0
2009-05-22 02:30:00,14.338,14.531,14.277,14.36,12450000.0
2009-05-22 03:00:00,14.487,14.509,14.288,14.438,11500000.0
2009-05-22 03:30:00,14.411,14.525,14.307,14.411,10500000.0
2009-05-22 04:00:00,14.437,14.504,14.276,14.444,8650000.0
2009-05-22 04:30:00,14.382,14.506,14.279,14.381,7650000.0
2009-05-22 05:00:00,14.348,14.505,14.304,14.389,5650000.0
2009-05-22 05:30:00,14.464,14.497,14.292,14.388,4150000.0
2009-05-22 06:00:00,14.415,14.48,14.266,14.47,5950000.0
2009-05-22 06:30:00,14.356,14.514,14.274,14.377,12400000.0
2009-05-22 07:00:00,14.378,14.474,14.272,14.363,11100000.0
2009-05-22 07:30:00,14.31,14.49,14.233,14.404,12850000.0
2009-05-22 08:00:00,14.386,14.445,14.249,14.288,11650000.0
2009-05-22 08:30:00,14.301,14.483,14.265,14.335,12950000.0
2009-05-22 09:00:00,14.331,14.479,14.241,14.411,15750000.0
2009-05-22 09:30:00,14.332,14.467,14.248,14.33,15100000.0
2009-05-22 10:00:00,14.323,14.449,14.241,14.371,14350000.0
2009-05-22 10:30:00,14.339,14.473,14.25,14.28,13450000.0
2009-05-22 11:00:00,14.345,14.476,14.252,14.344,13000000.0
2009-05-22 11:30:00,14.335,14.498,14.277,14.34,12700000.0
2009-05-22 12:00:00,14.456,14.548,14.26,14.537,14350000.0
2009-05-22 12:30:00,14.469,14.68,14.423,14.521,13000000.0
2009-05-22 13:00:00,14.614,14.656,14.405,14.465,13500000.0
2009-05-22 13:30:00,14.581,14.789,14.493,14.638,13100000.0
2009-05-22 14:00:00,14.689,14.821,14.563,14.715,13800000.0
2009-05-22 14:30:00,14.703,14.777,14.495,14.651,13600000.0
2009-05-22 15:00:00,14.62,14.761,14.52,14.645,13250000.0
2009-05-22 15:30:00,14.642,14.737,14.461,14.556,12700000.0
2009-05-22 16:00:00,14.486,14.754,14.486,14.608,13400000.0
2009-05-22 16:30:00,14.697,14.704,14.479,14.555,13800000.0
2009-05-22 17:00:00,14.573,14.684,14.448,14.684,13050000.0
2009-05-22 17:30:00,14.567,14.734,14.478,14.541,14450000.0
2009-05-22 18:00:00,14.556,14.68,14.455,14.487,17300000.0
2009-05-22 18:30:00,14.489,14.638,14.434,14.589,27750000.0
2009-05-22 19:00:00,14.618,14.661,14.426,14.536,11550000.0
2009-05-22 19:30:00,14.631,14.691,14.484,14.538,11450000.0
2009-05-22 20:00:00,14.616,14.693,14.488,14.526,10900000.0
2009-05-22 20:30:00,14.667,14.713,14.445,14.63,8150000.0
2009-05-22 21:00:00,14.515,14.695,14.444,14.653,12450000.0
2009-05-22 21:30:00,14.609,14.71,14.505,14.665,9900000.0
2009-05-22 22:00:00,14.543,14.69,14.504,14.642,6400000.0
2009-05-22 22:30:00,14.644,14.65,14.471,14.603,4050000.0
2009-05-24 23:00:00,14.617,14.629,14.481,14.484,3400000.0
2009-05-24 23:30:00,14.505,14.672,14.482,14.564,4100000.0
2009-05-25 00:00:00,14.555,14.712,14.492,14.619,10900000.0
2009-05-25 00:30:00,14.626,14.736,14.523,14.632,6850000.0
2009-05-25 01:00:00,14.586,14.772,14.53,14.64,7250000.0
2009-05-25 01:30:00,14.678,14.76,14.555,14.694,9600000.0
2009-05-25 02:00:00,14.707,14.761,14.542,14.703,11650000.0
2009-05-25 02:30:00,14.585,14.754,14.535,14.589,11450000.0
2009-05-25 03:00:00,14.689,14.75,14.529,14.688,9550000.0
2009-05-25 03:30:00,14.589,14.728,14.533,14.66,9850000.0
2009-05-25 04:00:00,14.608,14.719,14.516,14.599,9300000.0
2009-05-25 04:30:00,14.566,14.718,14.468,14.589,9100000.0
2009-05-25 05:00:00,14.501,14.658,14.439,14.541,6150000.0
2009-05-25 05:30:00,14.608,14.663,14.483,14.56,6250000.0
2009-05-25 06:00:00,14.585,14.733,14.476,14.483,6750000.0
2009-05-25 06:30:00,14.546,14.671,14.468,14.58,12550000.0
2009-05-25 07:00:00,14.551,14.663,14.461,14.572,10850000.0
2009-05-25 07:30:00,14.502,14.679,14.425,14.624,13800000.0
2009-05-25 08:00:00,14.591,14.684,14.447,14.516,12900000.0
2009-05-25 08:30:00,14.491,14.667,14.453,14.519,11600000.0
2009-05-25 09:00:00,14.529,14.654,14.392,14.553,15750000.0
2009-05-25 09:30:00,14.471,14.617,14.38,14.526,14550000.0
2009-05-25 10:00:00,14.471,14.623,14.411,14.56,14200000.0
2009-05-25 10:30:00,14.506,14.653,14.444,14.483,10300000.0
2009-05-25 11:00:00,14.528,14.661,14.435,14.489,12550000.0
2009-05-25 11:30:00,14.5,14.662,14.463,14.483,12850000.0
2009-05-25 12:00:00,14.612,14.69,14.459,14.652,11900000.0
2009-05-25 12:30:00,14.558,14.707,14.498,14.551,13000000.0
2009-05-25 13:00:00,14.667,14.705,14.46,14.503,13450000.0
2009-05-25 13:30:00,14.588,14.715,14.489,14.536,12300000.0
2009-05-25 14:00:00,14.582,14.729,14.474,14.624,11600000.0
2009-05-25 14:30:00,14.641,14.722,14.463,14.677,13500000.0
2009-05-25 15:00:00,14.606,14.741,14.488,14.591,12850000.0
2009-05-25 15:30:00,14.588,14.758,14.54,14.62,12000000.0
2009-05-25 16:00:00,14.58,14.773,14.549,14.606,12100000.0
2009-05-25 16:30:00,14.718,14.759,14.521,14.617,13800000.0
2009-05-25 17:00:00,14.63,14.755,14.516,14.664,9500000.0
2009-05-25 17:30:00,14.597,14.735,14.515,14.627,10700000.0
2009-05-25 18:00:00,14.632,14.764,14.554,14.61,14700000.0
2009-05-25 18:30:00,14.617,14.767,14.569,14.68,20200000.0
2009-05-25 19:00:00,14.709,14.766,14.559,14.639,6400000.0
2009-05-25 19:30:00,14.717,14.757,14.556,14.67,3500000.0
2009-05-25 20:00:00,14.701,14.754,14.559,14.685,3800000.0
2009-05-25 20:30:00,14.719,14.719,14.538,14.684,2700000.0
2009-05-25 21:00:00,14.585,14.704,14.541,14.689,3900000.0
2009-05-25 21:30:00,14.659,14.722,14.544,14.635,4400000.0
2009-05-25 22:00:00,14.622,14.712,14.562,14.683,1700000.0
2009-05-25 22:30:00,14.704,14.711,14.545,14.626,2350000.0
2009-05-25 23:00:00,14.697,14.703,14.547,14.608,3450000.0
2009-05-25 23:30:00,14.585,14.703,14.561,14.639,4900000.0
2009-05-26 00:00:00,14.571,14.741,14.54,14.699,9500000.0
2009-05-26 00:30:00,14.669,14.737,14.536,14.648,10300000.0
2009-05-26 01:00:00,14.57,14.704,14.433,14.602,9800000.0
2009-05-26 01:30:00,14.595,14.67,14.493,14.514,6300000.0
2009-05-26 02:00:00,14.631,14.705,14.489,14.684,11900000.0
2009-05-26 02:30:00,14.54,14.727,14.472,14.528,10150000.0
2009-05-26 03:00:00,14.624,14.672,14.441,14.565,9750000.0
2009-05-26 03:30:00,14.554,14.654,14.429,14.559,10850000.0
2009-05-26 04:00:00,14.528,14.659,14.438,14.543,7550000.0
2009-05-26 04:30:00,14.5,14.64,14.424,14.51,8250000.0
2009-05-26 05:00:00,14.538,14.618,14.442,14.515,5000000.0
2009-05-26 05:30:00,14.589,14.618,14.448,14.508,4650000.0
2009-05-26 06:00:00,14.555,14.649,14.397,14.481,9050000.0
2009-05-26 06:30:00,14.511,14.679,14.463,14.576,10600000.0
2009-05-26 07:00:00,14.539,14.646,14.479,14.555,11350000.0
2009-05-26 07:30:00,14.517,14.655,14.424,14.629,13500000.0
2009-05-26 08:00:00,14.589,14.651,14.426,14.445,11250000.0
2009-05-26 08:30:00,14.457,14.664,14.399,14.457,13650000.0
2009-05-26 09:00:00,14.426,14.59,14.358,14.536,15400000.0
2009-05-26 09:30:00,14.443,14.603,14.38,14.471,14600000.0
2009-05-26 10:00:00,14.445,14.559,14.352,14.487,14350000.0
2009-05-26 10:30:00,14.429,14.585,14.317,14.382,13450000.0
2009-05-26 11:00:00,14.442,14.544,14.209,14.224,13450000.0
2009-05-26 11:30:00,14.247,14.452,14.193,14.283,13050000.0
2009-05-26 12:00:00,14.404,14.433,14.23,14.387,14350000.0
2009-05-26 12:30:00,14.288,14.399,14.174,14.244,13000000.0
2009-05-26 13:00:00,14.305,14.419,14.139,14.253,13500000.0
2009-05-26 13:30:00,14.317,14.434,14.241,14.321,13100000.0
2009-05-26 14:00:00,14.351,14.506,14.251,14.463,13800000.0
2009-05-26 14:30:00,14.463,14.521,14.283,14.442,13650000.0
2009-05-26 15:00:00,14.416,14.461,14.227,14.312,13250000.0
2009-05-26 15:30:00,14.328,14.489,14.216,14.373,12750000.0
2009-05-26 16:00:00,14.308,14.552,14.255,14.392,13900000.0
2009-05-26 16:30:00,14.482,14.61,14.327,14.499,13800000.0
2009-05-26 17:00:00,14.5,14.639,14.397,14.575,13050000.0
2009-05-26 17:30:00,14.508,14.669,14.429,14.54,14550000.0
2009-05-26 18:00:00,14.552,14.659,14.449,14.523,17350000.0
2009-05-26 18:30:00,14.518,14.652,14.453,14.587,28150000.0
2009-05-26 19:00:00,14.591,14.665,14.41,14.479,12300000.0
2009-05-26 19:30:00,14.592,14.638,14.434,14.462,12100000.0
2009-05-26 20:00:00,14.577,14.643,14.437,14.597,11750000.0
2009-05-26 20:30:00,14.596,14.628,14.404,14.455,11200000.0
2009-05-26 21:00:00,14.462,14.618,14.392,14.507,14050000.0
2009-05-26 21:30:00,14.511,14.598,14.412,14.581,9850000.0
2009-05-26 22:00:00,14.541,14.642,14.393,14.56,7950000.0
2009-05-26 22:30:00,14.584,14.622,14.432,14.57,7750000.0
2009-05-26 23:00:00,14.567,14.622,14.389,14.423,7750000.0
2009-05-26 23:30:00,14.425,14.56,14.387,14.455,6850000.0
2009-05-27 00:00:00,14.461,14.632,14.428,14.505,10450000.0
2009-05-27 00:30:00,14.565,14.62,14.399,14.568,8400000.0
2009-05-27 01:00:00,14.429,14.609,14.398,14.516,6650000.0
2009-05-27 01:30:00,14.528,14.609,14.272,14.496,12300000.0
2009-05-27 02:00:00,14.422,14.54,14.295,14.51,12750000.0
2009-05-27 02:30:00,14.373,14.559,14.318,14.371,12900000.0
2009-05-27 03:00:00,14.512,14.554,14.331,14.439,9650000.0
2009-05-27 03:30:00,14.401,14.545,14.302,14.448,10500000.0
2009-05-27 04:00:00,14.401,14.569,14.318,14.488,8400000.0
2009-05-27 04:30:00,14.461,14.52,14.341,14.455,10400000.0
2009-05-27 05:00:00,14.358,14.508,14.322,14.453,6600000.0
2009-05-27 05:30:00,14.478,14.53,14.323,14.411,6500000.0
2009-05-27 06:00:00,14.457,14.543,14.305,14.334,10800000.0
2009-05-27 06:30:00,14.388,14.556,14.335,14.501,12150000.0
2009-05-27 07:00:00,14.442,14.558,14.349,14.448,11050000.0
2009-05-27 07:30:00,14.404,14.577,14.321,14.51,12850000.0
2009-05-27 08:00:00,14.466,14.537,14.343,14.388,12500000.0
2009-05-27 08:30:00,14.395,14.53,14.326,14.421,13050000.0
2009-05-27 09:00:00,14.412,14.599,14.353,14.511,15750000.0
2009-05-27 09:30:00,14.441,14.596,14.37,14.478,14600000.0
2009-05-27 10:00:00,14.431,14.579,14.358,14.474,14350000.0
2009-05-27 10:30:00,14.428,14.524,14.307,14.326,13450000.0
2009-05-27 11:00:00,14.396,14.509,14.307,14.436,12650000.0
2009-05-27 11:30:00,14.374,14.544,14.329,14.399,12650000.0
2009-05-27 12:00:00,14.471,14.53,14.295,14.503,14350000.0
2009-05-27 12:30:00,14.403,14.519,14.301,14.396,13000000.0
2009-05-27 13:00:00,14.486,14.507,14.297,14.327,13500000.0
2009-05-27 13:30:00,14.416,14.508,14.267,14.418,13100000.0
2009-05-27 14:00:00,14.461,14.54,14.313,14.51,13800000.0
2009-05-27 14:30:00,14.497,14.627,14.353,14.557,13500000.0
2009-05-27 15:00:00,14.524,14.636,14.422,14.512,13250000.0
2009-05-27 15:30:00,14.511,14.665,14.433,14.531,12900000.0
2009-05-27 16:00:00,14.501,14.65,14.409,14.547,13900000.0
2009-05-27 16:30:00,14.622,14.763,14.462,14.593,13800000.0
2009-05-27 17:00:00,14.613,14.731,14.486,14.702,13050000.0
2009-05-27 17:30:00,14.588,14.878,14.563,14.739,14500000.0
2009-05-27 18:00:00,14.764,15.008,14.696,14.738,17400000.0
2009-05-27 18:30:00,14.772,14.928,14.709,14.841,27650000.0
2009-05-27 19:00:00,14.854,14.886,14.689,14.745,12200000.0
2009-05-27 19:30:00,14.834,14.834,14.606,14.691,12200000.0
2009-05-27 20:00:00,14.785,14.857,14.58,14.771,11800000.0
2009-05-27 20:30:00,14.713,14.825,14.616,14.78,9550000.0
2009-05-27 21:00:00,14.693,14.817,14.611,14.721,15100000.0
2009-05-27 21:30:00,14.705,14.789,14.575,14.769,11100000.0
2009-05-27 22:00:00,14.677,14.799,14.596,14.755,5700000.0
2009-05-27 22:30:00,14.744,14.791,14.585,14.678,8350000.0
2009-05-27 23:00:00,14.714,14.775,14.545,14.689,7850000.0
2009-05-27 23:30:00,14.595,14.714,14.563,14.649,5100000.0
2009-05-28 00:00:00,14.607,14.754,14.521,14.593,12100000.0
2009-05-28 00:30:00,14.641,14.722,14.526,14.644,11750000.0
2009-05-28 01:00:00,14.584,14.749,14.483,14.656,10150000.0
2009-05-28 01:30:00,14.651,14.727,14.47,14.636,9050000.0
2009-05-28 02:00:00,14.592,14.698,14.452,14.646,10400000.0
2009-05-28 02:30:00,14.522,14.713,14.436,14.478,11050000.0
2009-05-28 03:00:00,14.644,14.71,14.497,14.608,10250000.0
2009-05-28 03:30:00,14.562,14.686,14.478,14.622,12650000.0
2009-05-28 04:00:00,14.568,14.702,14.488,14.587,9250000.0
2009-05-28 04:30:00,14.682,14.727,14.46,14.569,10600000.0
2009-05-28 05:00:00,14.56,14.676,14.464,14.543,7450000.0
2009-05-28 05:30:00,14.638,14.684,14.492,14.62,7800000.0
2009-05-28 06:00:00,14.61,14.664,14.472,14.507,8000000.0
2009-05-28 06:30:00,14.553,14.704,14.488,14.596,11550000.0
2009-05-28 07:00:00,14.576,14.734,14.492,14.624,12500000.0
2009-05-28 07:30:00,14.592,14.805,14.558,14.757,13800000.0
2009-05-28 08:00:00,14.74,14.794,14.588,14.607,13400000.0
2009-05-28 08:30:00,14.611,14.766,14.533,14.649,13000000.0
2009-05-28 09:00:00,14.635,14.782,14.539,14.718,14700000.0
2009-05-28 09:30:00,14.674,14.856,14.574,14.719,14200000.0
2009-05-28 10:00:00,14.679,14.819,14.637,14.765,14350000.0
2009-05-28 10:30:00,14.709,14.846,14.622,14.677,11800000.0
2009-05-28 11:00:00,14.731,14.855,14.623,14.714,13350000.0
2009-05-28 11:30:00,14.687,14.856,14.654,14.661,13000000.0
2009-05-28 12:00:00,14.78,14.911,14.627,14.891,14350000.0
2009-05-28 12:30:00,14.794,14.938,14.689,14.89,11900000.0
2009-05-28 13:00:00,14.876,14.902,14.68,14.728,13450000.0
2009-05-28 13:30:00,14.837,14.928,14.644,14.85,11250000.0
2009-05-28 14:00:00,14.774,14.863,14.648,14.805,13400000.0
2009-05-28 14:30:00,14.812,15.103,14.687,14.99,13750000.0
2009-05-28 15:00:00,14.955,15.126,14.835,15.026,13250000.0
2009-05-28 15:30:00,14.963,15.163,14.901,14.998,12650000.0
2009-05-28 16:00:00,14.972,15.134,14.857,15.005,13900000.0
2009-05-28 16:30:00,15.106,15.271,14.943,15.106,13800000.0
2009-05-28 17:00:00,15.119,15.237,15.028,15.226,13050000.0
2009-05-28 17:30:00,15.125,15.262,15.023,15.092,14550000.0
2009-05-28 18:00:00,15.089,15.211,14.98,15.011,17200000.0
2009-05-28 18:30:00,15.022,15.198,14.982,15.132,26900000.0
2009-05-28 19:00:00,15.159,15.196,14.972,15.006,12300000.0
2009-05-28 19:30:00,15.129,15.158,14.943,14.972,11600000.0
2009-05-28 20:00:00,15.08,15.161,14.948,15.112,11700000.0
2009-05-28 20:30:00,15.139,15.184,14.912,14.976,10100000.0
2009-05-28 21:00:00,15.015,15.17,14.942,15.06,11600000.0
2009-05-28 21:30:00,15.06,15.113,14.941,15.092,7800000.0
2009-05-28 22:00:00,14.992,15.134,14.94,15.1,7500000.0
2009-05-28 22:30:00,15.114,15.149,14.967,15.066,7950000.0
2009-05-28 23:00:00,15.107,15.122,14.928,15.09,9000000.0
2009-05-28 23:30:00,14.995,15.113,14.931,15.11,6100000.0
2009-05-29 00:00:00,15.008,15.232,14.98,15.105,10500000.0
2009-05-29 00:30:00,15.171,15.229,14.992,15.149,12100000.0
2009-05-29 01:00:00,15.097,15.235,15.013,15.116,8900000.0
2009-05-29 01:30:00,15.164,15.207,14.993,15.156,12000000.0
2009-05-29 02:00:00,15.102,15.228,14.953,15.143,11650000.0
2009-05-29 02:30:00,15.033,15.204,14.972,15.149,10750000.0
2009-05-29 03:00:00,15.154,15.233,15.008,15.162,10150000.0
2009-05-29 03:30:00,15.138,15.292,15.096,15.248,12450000.0
2009-05-29 04:00:00,15.29,15.313,15.096,15.248,11150000.0
2009-05-29 04:30:00,15.261,15.323,15.109,15.179,8250000.0
2009-05-29 05:00:00,15.187,15.309,15.045,15.143,9400000.0
2009-05-29 05:30:00,15.199,15.324,15.107,15.23,7300000.0
2009-05-29 06:00:00,15.216,15.277,15.091,15.26,9200000.0
2009-05-29 06:30:00,15.153,15.274,15.079,15.195,12350000.0
2009-05-29 07:00:00,15.131,15.273,15.04,15.173,12000000.0
2009-05-29 07:30:00,15.127,15.355,15.056,15.324,14350000.0
2009-05-29 08:00:00,15.296,15.388,15.154,15.223,13150000.0
2009-05-29 08:30:00,15.21,15.401,15.165,15.283,12450000.0
2009-05-29 09:00:00,15.285,15.401,15.14,15.314,14550000.0
2009-05-29 09:30:00,15.252,15.39,15.169,15.264,14750000.0
2009-05-29 10:00:00,15.269,15.412,15.183,15.371,14350000.0
2009-05-29 10:30:00,15.316,15.538,15.245,15.377,13450000.0
2009-05-29 11:00:00,15.443,15.57,15.28,15.294,13450000.0
2009-05-29 11:30:00,15.321,15.546,15.281,15.306,13050000.0
2009-05-29 12:00:00,15.419,15.461,15.266,15.442,14100000.0
2009-05-29 12:30:00,15.342,15.549,15.276,15.406,13000000.0
2009-05-29 13:00:00,15.506,15.586,15.326,15.434,13500000.0
2009-05-29 13:30:00,15.515,15.567,15.304,15.354,13100000.0
2009-05-29 14:00:00,15.41,15.527,15.234,15.41,13800000.0
2009-05-29 14:30:00,15.347,15.479,15.246,15.413,13750000.0
2009-05-29 15:00:00,15.386,15.549,15.273,15.355,13250000.0
2009-05-29 15:30:00,15.378,15.47,15.221,15.336,12850000.0
2009-05-29 16:00:00,15.261,15.525,15.18,15.398,13900000.0
2009-05-29 16:30:00,15.51,15.627,15.347,15.488,13800000.0
2009-05-29 17:00:00,15.521,15.616,15.346,15.527,13050000.0
2009-05-29 17:30:00,15.437,15.611,15.398,15.468,14600000.0
2009-05-29 18:00:00,15.506,15.591,15.324,15.404,17200000.0
2009-05-29 18:30:00,15.408,15.551,15.321,15.428,28150000.0
2009-05-29 19:00:00,15.452,15.619,15.289,15.497,12300000.0
2009-05-29 19:30:00,15.586,15.607,15.419,15.476,11600000.0
2009-05-29 20:00:00,15.566,15.646,15.423,15.559,11500000.0
2009-05-29 20:30:00,15.606,15.661,15.412,15.499,10950000.0
2009-05-29 21:00:00,15.495,15.707,15.432,15.616,15600000.0
2009-05-29 21:30:00,15.61,15.672,15.487,15.669,11950000.0
2009-05-29 22:00:00,15.575,15.691,15.479,15.637,9750000.0
2009-05-29 22:30:00,15.677,15.722,15.52,15.68,10850000.0
2009-05-31 23:00:00,15.727,15.749,15.583,15.684,3350000.0
2009-05-31 23:30:00,15.615,15.755,15.592,15.711,4400000.0
2009-06-01 00:00:00,15.619,15.774,15.571,15.629,11400000.0
2009-06-01 00:30:00,15.706,15.793,15.566,15.671,13000000.0
2009-06-01 01:00:00,15.61,15.777,15.524,15.686,9450000.0
2009-06-01 01:30:00,15.687,15.744,15.482,15.635,10900000.0
2009-06-01 02:00:00,15.64,15.756,15.502,15.69,10600000.0
2009-06-01 02:30:00,15.672,15.736,15.523,15.592,9000000.0
2009-06-01 03:00:00,15.682,15.861,15.571,15.829,13750000.0
2009-06-01 03:30:00,15.765,15.897,15.677,15.744,11250000.0
2009-06-01 04:00:00,15.756,15.874,15.616,15.671,12100000.0
2009-06-01 04:30:00,15.683,15.858,15.647,15.818,9800000.0
2009-06-01 05:00:00,15.788,15.852,15.679,15.83,9400000.0
2009-06-01 05:30:00,15.81,15.873,15.681,15.809,6350000.0
2009-06-01 06:00:00,15.824,15.852,15.673,15.789,7700000.0
2009-06-01 06:30:00,15.765,15.925,15.67,15.743,15100000.0
2009-06-01 07:00:00,15.771,15.958,15.704,15.906,11100000.0
2009-06-01 07:30:00,15.881,15.922,15.671,15.799,11800000.0
2009-06-01 08:00:00,15.722,15.884,15.663,15.792,11850000.0
2009-06-01 08:30:00,15.757,15.863,15.607,15.83,12300000.0
2009-06-01 09:00:00,15.795,15.857,15.652,15.71,28150000.0
2009-06-01 09:30:00,15.681,15.905,15.625,15.794,17200000.0
2009-06-01 10:00:00,15.765,15.945,15.732,15.829,14350000.0
2009-06-01 10:30:00,15.942,15.973,15.744,15.815,13050000.0
2009-06-01 11:00:00,15.792,15.951,15.708,15.899,13800000.0
2009-06-01 11:30:00,15.838,15.967,15.757,15.78,13900000.0
2009-06-01 12:00:00,15.837,15.962,15.732,15.848,12650000.0
2009-06-01 12:30:00,15.827,15.951,15.691,15.805,13250000.0
2009-06-01 13:00:00,15.82,15.883,15.673,15.824,13500000.0
2009-06-01 13:30:00,15.829,15.879,15.642,15.826,13800000.0
2009-06-01 14:00:00,15.799,15.906,15.672,15.783,13100000.0
2009-06-01 14:30:00,15.712,15.846,15.612,15.751,13500000.0
2009-06-01 15:00:00,15.664,15.79,15.581,15.692,13000000.0
2009-06-01 15:30:00,15.784,15.851,15.598,15.742,14350000.0
2009-06-01 16:00:00,15.615,15.815,15.541,15.551,13050000.0
2009-06-01 16:30:00,15.536,15.699,15.448,15.478,13450000.0
2009-06-01 17:00:00,15.396,15.629,15.379,15.543,13450000.0
2009-06-01 17:30:00,15.608,15.686,15.468,15.574,14350000.0
2009-06-01 18:00:00,15.587,15.725,15.503,15.613,14800000.0
2009-06-01 18:30:00,15.702,15.755,15.479,15.539,15750000.0
2009-06-01 19:00:00,15.539,15.759,15.47,15.59,13500000.0
2009-06-01 19:30:00,15.6,15.736,15.509,15.67,12000000.0
2009-06-01 20:00:00,15.708,15.752,15.52,15.551,13850000.0
2009-06-01 20:30:00,15.592,15.657,15.425,15.507,12100000.0
2009-06-01 21:00:00,15.525,15.643,15.419,15.5,11900000.0
2009-06-01 21:30:00,15.467,15.659,15.409,15.538,11450000.0
2009-06-01 22:00:00,15.493,15.588,15.422,15.538,8050000.0
2009-06-01 22:30:00,15.433,15.628,15.401,15.438,6700000.0
2009-06-01 23:00:00,15.472,15.643,15.391,15.55,7050000.0
2009-06-01 23:30:00,15.499,15.613,15.442,15.479,5150000.0
2009-06-02 00:00:00,15.557,15.577,15.353,15.419,11900000.0
2009-06-02 00:30:00,15.414,15.539,15.33,15.484,9950000.0
2009-06-02 01:00:00,15.379,15.558,15.347,15.408,13300000.0
2009-06-02 01:30:00,15.508,15.599,15.341,15.423,12150000.0
2009-06-02 02:00:00,15.51,15.562,15.29,15.473,11750000.0
2009-06-02 02:30:00,15.466,15.561,15.334,15.423,9500000.0
2009-06-02 03:00:00,15.517,15.582,15.379,15.529,12100000.0
2009-06-02 03:30:00,15.479,15.626,15.412,15.478,9700000.0
2009-06-02 04:00:00,15.493,15.63,15.455,15.572,5500000.0
2009-06-02 04:30:00,15.523,15.632,15.416,15.575,9350000.0
2009-06-02 05:00:00,15.531,15.625,15.449,15.57,7650000.0
2009-06-02 05:30:00,15.57,15.635,15.432,15.577,7450000.0
2009-06-02 06:00:00,15.577,15.615,15.424,15.523,9250000.0
2009-06-02 06:30:00,15.54,15.642,15.418,15.548,15300000.0
2009-06-02 07:00:00,15.539,15.709,15.433,15.645,11400000.0
2009-06-02 07:30:00,15.631,15.676,15.425,15.576,10750000.0
2009-06-02 08:00:00,15.479,15.631,15.359,15.524,12050000.0
2009-06-02 08:30:00,15.412,15.558,15.321,15.478,12300000.0
2009-06-02 09:00:00,15.45,15.562,15.322,15.361,28150000.0
2009-06-02 09:30:00,15.354,15.516,15.286,15.403,17300000.0
2009-06-02 10:00:00,15.39,15.535,15.33,15.425,14000000.0
2009-06-02 10:30:00,15.499,15.569,15.328,15.469,13050000.0
2009-06-02 11:00:00,15.418,15.603,15.342,15.511,13800000.0
2009-06-02 11:30:00,15.429,15.603,15.372,15.423,13550000.0
2009-06-02 12:00:00,15.491,15.707,15.411,15.587,12650000.0
2009-06-02 12:30:00,15.591,15.712,15.491,15.637,13250000.0
2009-06-02 13:00:00,15.676,15.695,15.452,15.59,13800000.0
2009-06-02 13:30:00,15.596,15.742,15.468,15.666,13800000.0
2009-06-02 14:00:00,15.623,15.802,15.529,15.675,13100000.0
2009-06-02 14:30:00,15.636,15.798,15.561,15.785,13500000.0
2009-06-02 15:00:00,15.678,15.818,15.55,15.634,13000000.0
2009-06-02 15:30:00,15.695,15.828,15.604,15.766,14350000.0
2009-06-02 16:00:00,15.657,15.85,15.618,15.707,13050000.0
2009-06-02 16:30:00,15.696,15.985,15.69,15.859,13450000.0
2009-06-02 17:00:00,15.792,15.959,15.545,15.683,13450000.0
2009-06-02 17:30:00,15.722,15.799,15.579,15.645,14350000.0
2009-06-02 18:00:00,15.667,15.78,15.571,15.672,14550000.0
2009-06-02 18:30:00,15.757,15.861,15.611,15.686,15750000.0
2009-06-02 19:00:00,15.693,15.923,15.628,15.772,13750000.0
2009-06-02 19:30:00,15.799,15.959,15.754,15.883,13500000.0
2009-06-02 20:00:00,15.915,15.991,15.723,15.806,13900000.0
2009-06-02 20:30:00,15.846,15.945,15.748,15.848,9800000.0
2009-06-02 21:00:00,15.869,15.955,15.763,15.851,9500000.0
2009-06-02 21:30:00,15.808,15.987,15.785,15.934,8000000.0
2009-06-02 22:00:00,15.824,15.979,15.791,15.959,6750000.0
2009-06-02 22:30:00,15.833,15.995,15.755,15.94,6150000.0
2009-06-02 23:00:00,15.854,15.974,15.787,15.955,5000000.0
2009-06-02 23:30:00,15.849,15.934,15.784,15.884,3650000.0
2009-06-03 00:00:00,15.915,15.995,15.745,15.902,9100000.0
2009-06-03 00:30:00,15.88,15.987,15.788,15.937,4850000.0
2009-06-03 01:00:00,15.809,16.014,15.753,15.869,8150000.0
2009-06-03 01:30:00,15.951,15.968,15.728,15.935,11950000.0
2009-06-03 02:00:00,15.88,15.972,15.794,15.95,10150000.0
2009-06-03 02:30:00,15.932,16.178,15.794,16.047,11400000.0
2009-06-03 03:00:00,16.071,16.173,15.96,16.113,13350000.0
2009-06-03 03:30:00,16.111,16.143,15.93,15.949,9650000.0
2009-06-03 04:00:00,16.031,16.117,15.922,16.08,8900000.0
2009-06-03 04:30:00,16.04,16.152,15.951,16.105,10250000.0
2009-06-03 05:00:00,16.041,16.157,15.971,16.123,10250000.0
2009-06-03 05:30:00,16.07,16.137,15.912,16.114,9700000.0
2009-06-03 06:00:00,16.105,16.146,15.96,16.094,12050000.0
2009-06-03 06:30:00,16.048,16.14,15.918,15.989,15300000.0
2009-06-03 07:00:00,15.985,16.177,15.952,16.129,11750000.0
2009-06-03 07:30:00,16.11,16.156,15.938,16.105,11500000.0
2009-06-03 08:00:00,15.99,16.155,15.9,16.077,11750000.0
2009-06-03 08:30:00,15.969,16.216,15.933,16.178,11750000.0
2009-06-03 09:00:00,16.17,16.224,15.949,15.999,28150000.0
2009-06-03 09:30:00,15.995,16.19,15.93,16.009,17200000.0
2009-06-03 10:00:00,15.982,16.108,15.875,15.903,14550000.0
2009-06-03 10:30:00,16.031,16.068,15.732,15.839,13050000.0
2009-06-03 11:00:00,15.822,15.983,15.723,15.896,13800000.0
2009-06-03 11:30:00,15.813,15.983,15.759,15.808,13900000.0
2009-06-03 12:00:00,15.879,16.028,15.775,15.887,12800000.0
2009-06-03 12:30:00,15.872,16.084,15.786,15.875,13250000.0
2009-06-03 13:00:00,15.955,15.99,15.625,15.746,13650000.0
2009-06-03 13:30:00,15.751,15.844,15.606,15.731,13800000.0
2009-06-03 14:00:00,15.689,15.897,15.624,15.793,13100000.0
2009-06-03 14:30:00,15.708,15.88,15.614,15.824,13500000.0
2009-06-03 15:00:00,15.722,15.869,15.606,15.711,13000000.0
2009-06-03 15:30:00,15.809,15.877,15.64,15.755,14350000.0
2009-06-03 16:00:00,15.669,15.891,15.552,15.691,13050000.0
2009-06-03 16:30:00,15.722,15.844,15.61,15.736,13450000.0
2009-06-03 17:00:00,15.644,15.845,15.602,15.708,13450000.0
2009-06-03 17:30:00,15.749,15.783,15.443,15.499,14350000.0
2009-06-03 18:00:00,15.547,15.666,15.284,15.372,14450000.0
2009-06-03 18:30:00,15.465,15.465,15.118,15.202,15550000.0
2009-06-03 19:00:00,15.225,15.371,15.141,15.173,13750000.0
2009-06-03 19:30:00,15.205,15.356,15.129,15.246,13750000.0
2009-06-03 20:00:00,15.27,15.305,15.085,15.165,14200000.0
2009-06-03 20:30:00,15.197,15.318,15.101,15.193,11600000.0
2009-06-03 21:00:00,15.232,15.329,15.118,15.238,12350000.0
2009-06-03 21:30:00,15.186,15.352,15.148,15.309,9250000.0
2009-06-03 22:00:00,15.286,15.377,15.196,15.353,8500000.0
2009-06-03 22:30:00,15.233,15.409,15.166,15.207,9250000.0
2009-06-03 23:00:00,15.271,15.379,15.149,15.29,5450000.0
2009-06-03 23:30:00,15.209,15.321,15.152,15.29,9650000.0
2009-06-04 00:00:00,15.291,15.382,15.132,15.29,9850000.0
2009-06-04 00:30:00,15.201,15.364,15.138,15.332,11800000.0
2009-06-04 01:00:00,15.169,15.377,15.16,15.31,10050000.0
2009-06-04 01:30:00,15.317,15.433,15.139,15.36,11550000.0
2009-06-04 02:00:00,15.35,15.452,15.215,15.418,12250000.0
2009-06-04 02:30:00,15.391,15.433,15.152,15.247,10550000.0
2009-06-04 03:00:00,15.293,15.423,15.232,15.37,12100000.0
2009-06-04 03:30:00,15.333,15.444,15.247,15.264,8900000.0
2009-06-04 04:00:00,15.3,15.434,15.224,15.287,9750000.0
2009-06-04 04:30:00,15.299,15.432,15.237,15.427,6500000.0
2009-06-04 05:00:00,15.351,15.434,15.257,15.429,8150000.0
2009-06-04 05:30:00,15.397,15.453,15.158,15.402,8450000.0
2009-06-04 06:00:00,15.344,15.394,15.143,15.31,11850000.0
2009-06-04 06:30:00,15.261,15.365,15.134,15.205,14400000.0
2009-06-04 07:00:00,15.166,15.387,15.132,15.334,11050000.0
2009-06-04 07:30:00,15.303,15.378,15.113,15.25,11800000.0
2009-06-04 08:00:00,15.158,15.392,15.144,15.353,12050000.0
2009-06-04 08:30:00,15.289,15.422,15.212,15.382,12300000.0
2009-06-04 09:00:00,15.38,15.441,15.173,15.173,28150000.0
2009-06-04 09:30:00,15.156,15.397,15.126,15.256,17200000.0
2009-06-04 10:00:00,15.249,15.399,15.189,15.285,14550000.0
2009-06-04 10:30:00,15.37,15.427,15.203,15.287,13050000.0
2009-06-04 11:00:00,15.27,15.39,15.152,15.331,13800000.0
2009-06-04 11:30:00,15.25,15.37,15.113,15.113,13550000.0
2009-06-04 12:00:00,15.179,15.377,15.016,15.061,12850000.0
2009-06-04 12:30:00,15.106,15.265,15.003,15.204,13250000.0
2009-06-04 13:00:00,15.26,15.328,15.045,15.186,13750000.0
2009-06-04 13:30:00,15.214,15.292,14.961,15.042,13800000.0
2009-06-04 14:00:00,14.994,15.256,14.925,15.214,13100000.0
2009-06-04 14:30:00,15.134,15.409,15.101,15.409,13500000.0
2009-06-04 15:00:00,15.304,15.481,15.243,15.301,13000000.0
2009-06-04 15:30:00,15.398,15.516,15.257,15.433,14350000.0
2009-06-04 16:00:00,15.308,15.571,15.279,15.448,13050000.0
2009-06-04 16:30:00,15.433,15.652,15.357,15.537,13450000.0
2009-06-04 17:00:00,15.514,15.709,15.472,15.567,13450000.0
2009-06-04 17:30:00,15.613,15.732,15.496,15.604,14350000.0
2009-06-04 18:00:00,15.626,15.784,15.515,15.664,14500000.0
2009-06-04 18:30:00,15.719,15.87,15.587,15.667,15600000.0
2009-06-04 19:00:00,15.668,15.932,15.576,15.702,13750000.0
2009-06-04 19:30:00,15.704,15.902,15.681,15.826,13200000.0
2009-06-04 20:00:00,15.853,15.917,15.68,15.769,12200000.0
2009-06-04 20:30:00,15.811,15.885,15.697,15.771,11100000.0
2009-06-04 21:00:00,15.812,15.891,15.68,15.754,9850000.0
2009-06-04 21:30:00,15.732,15.89,15.623,15.791,10650000.0
2009-06-04 22:00:00,15.778,15.882,15.689,15.864,8350000.0
2009-06-04 22:30:00,15.768,15.866,15.692,15.828,4350000.0
2009-06-04 23:00:00,15.769,15.854,15.659,15.732,4550000.0
2009-06-04 23:30:00,15.759,15.887,15.691,15.759,5000000.0
2009-06-05 00:00:00,15.842,15.91,15.688,15.779,10950000.0
2009-06-05 00:30:00,15.798,15.946,15.72,15.916,9050000.0
2009-06-05 01:00:00,15.73,15.985,15.716,15.769,11750000.0
2009-06-05 01:30:00,15.888,15.94,15.686,15.84,12650000.0
2009-06-05 02:00:00,15.85,15.926,15.645,15.872,12750000.0
2009-06-05 02:30:00,15.845,15.959,15.716,15.783,9050000.0
2009-06-05 03:00:00,15.864,15.931,15.711,15.864,12900000.0
2009-06-05 03:30:00,15.856,15.911,15.729,15.773,10250000.0
2009-06-05 04:00:00,15.793,15.914,15.708,15.86,8350000.0
2009-06-05 04:30:00,15.813,15.913,15.702,15.859,10100000.0
2009-06-05 05:00:00,15.816,15.891,15.688,15.813,8950000.0
2009-06-05 05:30:00,15.778,15.886,15.663,15.858,9750000.0
2009-06-05 06:00:00,15.855,15.905,15.674,15.783,11750000.0
2009-06-05 06:30:00,15.785,15.865,15.615,15.626,15150000.0
2009-06-05 07:00:00,15.62,15.823,15.598,15.768,10350000.0
2009-06-05 07:30:00,15.754,15.839,15.61,15.767,11450000.0
2009-06-05 08:00:00,15.69,15.855,15.638,15.817,11550000.0
2009-06-05 08:30:00,15.711,15.84,15.615,15.8,12300000.0
2009-06-05 09:00:00,15.774,15.874,15.673,15.716,27750000.0
2009-06-05 09:30:00,15.712,15.871,15.646,15.744,16500000.0
2009-06-05 10:00:00,15.691,15.819,15.605,15.676,14350000.0
2009-06-05 10:30:00,15.776,15.845,15.605,15.717,13050000.0
2009-06-05 11:00:00,15.709,15.799,15.539,15.686,13800000.0
2009-06-05 11:30:00,15.609,15.721,15.459,15.492,13900000.0
2009-06-05 12:00:00,15.553,15.714,15.429,15.537,12650000.0
2009-06-05 12:30:00,15.55,15.638,15.407,15.557,13250000.0
2009-06-05 13:00:00,15.594,15.697,15.457,15.645,13650000.0
2009-06-05 13:30:00,15.644,15.732,15.52,15.632,13800000.0
2009-06-05 14:00:00,15.594,15.728,15.405,15.498,13100000.0
2009-06-05 14:30:00,15.435,15.804,15.166,15.351,13500000.0
2009-06-05 15:00:00,15.232,15.467,15.037,15.102,13000000.0
2009-06-05 15:30:00,15.225,15.293,15.04,15.275,14350000.0
2009-06-05 16:00:00,15.148,15.303,15.078,15.182,13050000.0
2009-06-05 16:30:00,15.133,15.369,15.084,15.265,13450000.0
2009-06-05 17:00:00,15.233,15.424,15.141,15.262,13450000.0
2009-06-05 17:30:00,15.331,15.397,15.125,15.231,14350000.0
2009-06-05 18:00:00,15.295,15.422,15.202,15.283,14450000.0
2009-06-05 18:30:00,15.38,15.537,15.253,15.396,15700000.0
2009-06-05 19:00:00,15.392,15.517,15.208,15.208,13750000.0
2009-06-05 19:30:00,15.239,15.4,15.178,15.341,13600000.0
2009-06-05 20:00:00,15.351,15.351,15.056,15.142,14650000.0
2009-06-05 20:30:00,15.184,15.309,15.099,15.196,12250000.0
2009-06-05 21:00:00,15.215,15.309,15.076,15.116,11150000.0
2009-06-05 21:30:00,15.057,15.248,15.019,15.156,12050000.0
2009-06-05 22:00:00,15.179,15.29,15.074,15.232,7600000.0
2009-06-05 22:30:00,15.113,15.25,15.05,15.122,8050000.0
2009-06-07 23:00:00,15.158,15.241,15.088,15.112,2550000.0
2009-06-07 23:30:00,15.149,15.246,15.055,15.129,4200000.0
2009-06-08 00:00:00,15.202,15.398,15.089,15.188,12950000.0
2009-06-08 00:30:00,15.25,15.334,15.125,15.28,13250000.0
2009-06-08 01:00:00,15.178,15.397,15.144,15.213,14700000.0
2009-06-08 01:30:00,15.321,15.414,15.166,15.295,12350000.0
2009-06-08 02:00:00,15.31,15.338,15.052,15.278,12150000.0
2009-06-08 02:30:00,15.19,15.378,15.126,15.229,13350000.0
2009-06-08 03:00:00,15.338,15.385,15.179,15.36,10750000.0
2009-06-08 03:30:00,15.311,15.456,15.24,15.426,10300000.0
2009-06-08 04:00:00,15.337,15.502,15.219,15.296,8700000.0
2009-06-08 04:30:00,15.293,15.414,15.212,15.299,6050000.0
2009-06-08 05:00:00,15.278,15.425,15.208,15.279,6950000.0
2009-06-08 05:30:00,15.388,15.42,15.249,15.379,3650000.0
2009-06-08 06:00:00,15.345,15.414,15.221,15.248,7350000.0
2009-06-08 06:30:00,15.285,15.408,15.168,15.262,11300000.0
2009-06-08 07:00:00,15.24,15.354,15.133,15.21,11300000.0
2009-06-08 07:30:00,15.153,15.331,15.095,15.253,13500000.0
2009-06-08 08:00:00,15.209,15.26,15.044,15.084,13500000.0
2009-06-08 08:30:00,15.077,15.225,14.995,15.085,13750000.0
2009-06-08 09:00:00,15.088,15.199,14.876,15.027,15550000.0
2009-06-08 09:30:00,14.94,15.096,14.822,14.9,14450000.0
2009-06-08 10:00:00,14.884,15.009,14.638,14.822,14350000.0
2009-06-08 10:30:00,14.791,14.968,14.697,14.734,13450000.0
2009-06-08 11:00:00,14.834,14.938,14.706,14.751,13450000.0
2009-06-08 11:30:00,14.724,14.879,14.636,14.726,13050000.0
2009-06-08 12:00:00,14.79,14.935,14.655,14.907,14350000.0
2009-06-08 12:30:00,14.814,14.922,14.726,14.783,13000000.0
2009-06-08 13:00:00,14.869,14.901,14.658,14.769,13500000.0
2009-06-08 13:30:00,14.837,14.936,14.706,14.823,13100000.0
2009-06-08 14:00:00,14.881,15.016,14.738,14.992,13800000.0
2009-06-08 14:30:00,14.994,15.068,14.76,14.871,13500000.0
2009-06-08 15:00:00,14.82,14.948,14.684,14.839,13250000.0
2009-06-08 15:30:00,14.847,14.918,14.645,14.732,12650000.0
2009-06-08 16:00:00,14.676,14.842,14.589,14.735,13900000.0
2009-06-08 16:30:00,14.846,14.976,14.712,14.78,13800000.0
2009-06-08 17:00:00,14.779,14.951,14.691,14.828,13050000.0
2009-06-08 17:30:00,14.75,14.889,14.658,14.769,14350000.0
2009-06-08 18:00:00,14.759,14.906,14.658,14.758,17200000.0
2009-06-08 18:30:00,14.761,14.945,14.688,14.881,28150000.0
2009-06-08 19:00:00,14.911,14.957,14.76,14.811,12300000.0
2009-06-08 19:30:00,14.935,14.953,14.777,14.796,11500000.0
2009-06-08 20:00:00,14.896,14.979,14.727,14.853,10400000.0
2009-06-08 20:30:00,14.894,14.895,14.675,14.74,9500000.0
2009-06-08 21:00:00,14.769,14.945,14.736,14.882,14000000.0
2009-06-08 21:30:00,14.877,14.978,14.789,14.931,11750000.0
2009-06-08 22:00:00,14.927,14.956,14.751,14.903,7800000.0
2009-06-08 22:30:00,14.939,14.962,14.775,14.866,6950000.0
2009-06-08 23:00:00,14.92,14.984,14.762,14.92,7500000.0
2009-06-08 23:30:00,14.785,14.94,14.762,14.813,4200000.0
2009-06-09 00:00:00,14.794,14.955,14.765,14.915,7850000.0
2009-06-09 00:30:00,14.856,14.989,14.755,14.918,11100000.0
2009-06-09 01:00:00,14.835,15.007,14.773,14.96,8800000.0
2009-06-09 01:30:00,14.97,15.006,14.805,14.928,11300000.0
2009-06-09 02:00:00,14.979,15.002,14.788,14.95,8700000.0
2009-06-09 02:30:00,14.845,15.016,14.768,14.852,10450000.0
2009-06-09 03:00:00,14.927,15.008,14.798,14.931,9500000.0
2009-06-09 03:30:00,14.856,14.976,14.765,14.896,12900000.0
2009-06-09 04:00:00,14.883,14.964,14.704,14.734,9300000.0
2009-06-09 04:30:00,14.778,14.892,14.693,14.738,7500000.0
2009-06-09 05:00:00,14.787,14.896,14.649,14.766,15300000.0
2009-06-09 05:30:00,14.674,14.833,14.619,14.764,9650000.0
2009-06-09 06:00:00,14.725,14.858,14.616,14.701,10950000.0
2009-06-09 06:30:00,14.744,14.863,14.662,14.795,12350000.0
2009-06-09 07:00:00,14.759,14.875,14.643,14.765,11350000.0
2009-06-09 07:30:00,14.702,14.893,14.656,14.893,13700000.0
2009-06-09 08:00:00,14.883,14.937,14.713,14.825,13550000.0
2009-06-09 08:30:00,14.78,15.021,14.78,14.876,13550000.0
2009-06-09 09:00:00,14.852,15.057,14.788,15.003,15500000.0
2009-06-09 09:30:00,14.915,15.061,14.864,14.927,14400000.0
2009-06-09 10:00:00,14.897,15.045,14.81,14.953,14350000.0
2009-06-09 10:30:00,14.908,15.043,14.794,14.875,13450000.0
2009-06-09 11:00:00,14.952,15.042,14.823,14.874,13450000.0
2009-06-09 11:30:00,14.867,15.008,14.789,14.84,13050000.0
2009-06-09 12:00:00,14.944,15.001,14.759,14.926,14350000.0
2009-06-09 12:30:00,14.841,14.965,14.766,14.792,12200000.0
2009-06-09 13:00:00,14.91,15.094,14.766,14.966,13500000.0
2009-06-09 13:30:00,15.053,15.182,14.957,15.058,13100000.0
2009-06-09 14:00:00,15.091,15.313,14.988,15.261,13800000.0
2009-06-09 14:30:00,15.217,15.31,15.038,15.186,13600000.0
2009-06-09 15:00:00,15.163,15.295,15.036,15.149,13100000.0
2009-06-09 15:30:00,15.147,15.257,14.994,15.039,12400000.0
2009-06-09 16:00:00,14.975,15.192,14.956,15.002,13900000.0
2009-06-09 16:30:00,15.126,15.182,14.954,15.062,13800000.0
2009-06-09 17:00:00,15.057,15.14,14.897,15.09,13050000.0
2009-06-09 17:30:00,14.983,15.174,14.917,14.993,14050000.0
2009-06-09 18:00:00,15.018,15.297,14.951,15.084,17100000.0
2009-06-09 18:30:00,15.107,15.252,14.999,15.151,28150000.0
2009-06-09 19:00:00,15.183,15.197,14.971,15.016,12150000.0
2009-06-09 19:30:00,15.121,15.172,14.939,15.008,11350000.0
2009-06-09 20:00:00,15.134,15.23,14.963,15.068,11700000.0
2009-06-09 20:30:00,15.097,15.262,15.041,15.077,11550000.0
2009-06-09 21:00:00,15.095,15.259,15.044,15.159,13950000.0
2009-06-09 21:30:00,15.173,15.264,15.038,15.25,11850000.0
2009-06-09 22:00:00,15.105,15.268,15.018,15.19,11250000.0
2009-06-09 22:30:00,15.093,15.232,15.062,15.167,7650000.0
2009-06-09 23:00:00,15.204,15.241,15.058,15.18,7850000.0
2009-06-09 23:30:00,15.085,15.225,15.062,15.117,4100000.0
2009-06-10 00:00:00,14.987,15.26,14.987,15.162,8550000.0
2009-06-10 00:30:00,15.172,15.241,15.02,15.182,11850000.0
2009-06-10 01:00:00,15.084,15.244,15.018,15.202,7600000.0
2009-06-10 01:30:00,15.198,15.275,15.055,15.146,12400000.0
2009-06-10 02:00:00,15.21,15.309,15.038,15.237,10500000.0
2009-06-10 02:30:00,15.135,15.276,15.086,15.109,10500000.0
2009-06-10 03:00:00,15.179,15.272,15.085,15.24,10100000.0
2009-06-10 03:30:00,15.159,15.312,15.065,15.184,10650000.0
2009-06-10 04:00:00,15.157,15.253,15.102,15.22,6900000.0
2009-06-10 04:30:00,15.232,15.282,15.059,15.086,9300000.0
2009-06-10 05:00:00,15.13,15.257,15.052,15.105,7850000.0
2009-06-10 05:30:00,15.218,15.259,15.085,15.206,5700000.0
2009-06-10 06:00:00,15.185,15.288,15.076,15.099,6600000.0
2009-06-10 06:30:00,15.143,15.3,15.072,15.198,11950000.0
2009-06-10 07:00:00,15.172,15.321,15.147,15.195,10950000.0
2009-06-10 07:30:00,15.165,15.327,15.121,15.265,14150000.0
2009-06-10 08:00:00,15.255,15.325,15.089,15.18,13400000.0
2009-06-10 08:30:00,15.158,15.365,15.101,15.195,13550000.0
2009-06-10 09:00:00,15.176,15.345,15.088,15.293,15600000.0
2009-06-10 09:30:00,15.228,15.379,15.111,15.286,14400000.0
2009-06-10 10:00:00,15.238,15.406,15.198,15.342,14350000.0
2009-06-10 10:30:00,15.288,15.429,15.179,15.214,12550000.0
2009-06-10 11:00:00,15.282,15.398,15.162,15.222,13450000.0
2009-06-10 11:30:00,15.201,15.384,15.164,15.172,13050000.0
2009-06-10 12:00:00,15.313,15.362,15.144,15.31,14350000.0
2009-06-10 12:30:00,15.225,15.417,15.175,15.22,13000000.0
2009-06-10 13:00:00,15.342,15.474,15.149,15.306,13500000.0
2009-06-10 13:30:00,15.38,15.542,15.25,15.287,12950000.0
2009-06-10 14:00:00,15.333,15.446,15.242,15.36,13800000.0
2009-06-10 14:30:00,15.31,15.424,15.159,15.424,13500000.0
2009-06-10 15:00:00,15.373,15.455,15.225,15.284,13150000.0
2009-06-10 15:30:00,15.285,15.365,15.037,15.113,12800000.0
2009-06-10 16:00:00,15.072,15.205,14.913,15.053,13900000.0
2009-06-10 16:30:00,15.139,15.2,14.972,15.058,13800000.0
2009-06-10 17:00:00,15.053,15.16,14.863,15.123,13050000.0
2009-06-10 17:30:00,15.05,15.22,14.991,15.091,14550000.0
2009-06-10 18:00:00,15.106,15.254,14.996,15.069,17100000.0
2009-06-10 18:30:00,15.089,15.261,15.032,15.203,28150000.0
2009-06-10 19:00:00,15.237,15.25,14.99,15.038,12150000.0
2009-06-10 19:30:00,15.148,15.177,14.919,14.967,12300000.0
2009-06-10 20:00:00,15.052,15.164,14.893,15.091,11850000.0
2009-06-10 20:30:00,15.006,15.195,14.964,15.015,11650000.0
2009-06-10 21:00:00,15.052,15.198,14.943,15.071,14750000.0
2009-06-10 21:30:00,15.091,15.218,14.997,15.18,10700000.0
2009-06-10 22:00:00,15.143,15.2,15.008,15.111,6400000.0
2009-06-10 22:30:00,15.094,15.209,14.978,15.13,7750000.0
2009-06-10 23:00:00,15.147,15.167,15.011,15.013,6400000.0
2009-06-10 23:30:00,15.025,15.181,15.002,15.14,4400000.0
2009-06-11 00:00:00,15.063,15.229,14.995,15.166,10000000.0
2009-06-11 00:30:00,15.152,15.248,15.032,15.222,11200000.0
2009-06-11 01:00:00,15.119,15.257,15.039,15.166,9900000.0
2009-06-11 01:30:00,15.154,15.23,15.006,15.123,11800000.0
2009-06-11 02:00:00,15.18,15.31,15.005,15.213,11000000.0
2009-06-11 02:30:00,15.146,15.278,14.966,14.966,14700000.0
2009-06-11 03:00:00,15.068,15.197,14.94,15.121,11450000.0
2009-06-11 03:30:00,15.039,15.191,14.978,15.104,10100000.0
2009-06-11 04:00:00,15.126,15.262,15.035,15.149,9000000.0
2009-06-11 04:30:00,15.212,15.249,15.037,15.066,7050000.0
2009-06-11 05:00:00,15.196,15.259,15.06,15.086,9650000.0
2009-06-11 05:30:00,15.208,15.274,15.055,15.196,6200000.0
2009-06-11 06:00:00,15.182,15.293,15.052,15.208,5700000.0
2009-06-11 06:30:00,15.127,15.271,15.052,15.183,10450000.0
2009-06-11 07:00:00,15.141,15.255,15.047,15.15,10400000.0
2009-06-11 07:30:00,15.122,15.301,15.059,15.221,12000000.0
2009-06-11 08:00:00,15.241,15.277,15.072,15.103,13650000.0
2009-06-11 08:30:00,15.092,15.289,15.052,15.124,13800000.0
2009-06-11 09:00:00,15.145,15.241,14.981,15.123,15450000.0
2009-06-11 09:30:00,15.062,15.212,14.985,15.039,14300000.0
2009-06-11 10:00:00,15.052,15.185,14.926,15.133,14350000.0
2009-06-11 10:30:00,15.074,15.248,15.012,15.064,13450000.0
2009-06-11 11:00:00,15.12,15.234,14.997,15.032,13450000.0
2009-06-11 11:30:00,15.036,15.191,14.973,15.043,12550000.0
2009-06-11 12:00:00,15.144,15.201,14.967,15.177,14350000.0
2009-06-11 12:30:00,15.078,15.18,14.983,15.011,13000000.0
2009-06-11 13:00:00,15.116,15.146,14.897,14.972,13500000.0
2009-06-11 13:30:00,15.066,15.153,14.914,15.007,12600000.0
2009-06-11 14:00:00,15.055,15.145,14.852,15.01,13800000.0
2009-06-11 14:30:00,15.033,15.061,14.802,14.996,13650000.0
2009-06-11 15:00:00,14.957,15.074,14.842,14.962,13100000.0
2009-06-11 15:30:00,14.98,15.146,14.888,15.032,12700000.0
2009-06-11 16:00:00,14.956,15.306,14.956,15.18,13900000.0
2009-06-11 16:30:00,15.248,15.384,15.08,15.228,13800000.0
2009-06-11 17:00:00,15.246,15.402,15.138,15.402,13050000.0
2009-06-11 17:30:00,15.306,15.496,15.245,15.351,14500000.0
2009-06-11 18:00:00,15.342,15.461,15.225,15.312,17100000.0
2009-06-11 18:30:00,15.294,15.452,15.265,15.427,28150000.0
2009-06-11 19:00:00,15.436,15.521,15.271,15.351,12500000.0
2009-06-11 19:30:00,15.448,15.473,15.257,15.31,11800000.0
2009-06-11 20:00:00,15.38,15.444,15.209,15.35,12000000.0
2009-06-11 20:30:00,15.365,15.418,15.178,15.231,11550000.0
2009-06-11 21:00:00,15.297,15.434,15.196,15.335,14250000.0
2009-06-11 21:30:00,15.323,15.402,15.181,15.326,11950000.0
2009-06-11 22:00:00,15.26,15.414,15.124,15.319,12400000.0
2009-06-11 22:30:00,15.352,15.399,15.229,15.332,7450000.0
2009-06-11 23:00:00,15.37,15.411,15.213,15.278,7050000.0
2009-06-11 23:30:00,15.245,15.367,15.222,15.279,3050000.0
2009-06-12 00:00:00,15.287,15.421,15.232,15.322,9900000.0
2009-06-12 00:30:00,15.211,15.393,15.211,15.268,6300000.0
2009-06-12 01:00:00,15.239,15.394,15.192,15.327,5950000.0
2009-06-12 01:30:00,15.352,15.434,15.219,15.364,8300000.0
2009-06-12 02:00:00,15.35,15.471,15.203,15.383,10350000.0
2009-06-12 02:30:00,15.289,15.428,15.205,15.282,10700000.0
2009-06-12 03:00:00,15.384,15.45,15.217,15.371,10750000.0
2009-06-12 03:30:00,15.284,15.413,15.196,15.291,9500000.0
2009-06-12 04:00:00,15.29,15.441,15.187,15.363,8200000.0
2009-06-12 04:30:00,15.353,15.448,15.234,15.306,9150000.0
2009-06-12 05:00:00,15.286,15.406,15.201,15.263,6000000.0
2009-06-12 05:30:00,15.366,15.391,15.177,15.337,7000000.0
2009-06-12 06:00:00,15.312,15.383,15.192,15.2,10550000.0
2009-06-12 06:30:00,15.252,15.402,15.162,15.269,12050000.0
2009-06-12 07:00:00,15.241,15.366,15.164,15.27,10300000.0
2009-06-12 07:30:00,15.247,15.361,15.164,15.328,14350000.0
2009-06-12 08:00:00,15.307,15.395,15.16,15.209,12100000.0
2009-06-12 08:30:00,15.192,15.396,15.144,15.238,13550000.0
2009-06-12 09:00:00,15.217,15.352,15.117,15.262,15700000.0
2009-06-12 09:30:00,15.182,15.337,15.084,15.217,13900000.0
2009-06-12 10:00:00,15.172,15.302,15.08,15.222,13950000.0
2009-06-12 10:30:00,15.174,15.261,14.988,15.021,13450000.0
2009-06-12 11:00:00,15.097,15.199,14.938,15.037,13450000.0
2009-06-12 11:30:00,15.032,15.15,14.937,15.005,12500000.0
2009-06-12 12:00:00,15.086,15.193,14.953,15.138,14350000.0
2009-06-12 12:30:00,15.044,15.176,14.934,15.025,13000000.0
2009-06-12 13:00:00,15.12,15.128,14.86,14.885,13500000.0
2009-06-12 13:30:00,14.993,15.089,14.853,14.956,12900000.0
2009-06-12 14:00:00,14.988,15.099,14.692,14.77,13800000.0
2009-06-12 14:30:00,14.701,14.879,14.663,14.87,13650000.0
2009-06-12 15:00:00,14.822,14.908,14.699,14.791,13250000.0
2009-06-12 15:30:00,14.813,14.892,14.655,14.727,12550000.0
2009-06-12 16:00:00,14.644,14.918,14.644,14.821,13900000.0
2009-06-12 16:30:00,14.915,14.987,14.758,14.861,13800000.0
2009-06-12 17:00:00,14.879,14.999,14.779,14.999,13050000.0
2009-06-12 17:30:00,14.918,15.064,14.821,14.911,14250000.0
2009-06-12 18:00:00,14.922,15.027,14.803,14.835,17150000.0
2009-06-12 18:30:00,14.831,14.936,14.684,14.845,28150000.0
2009-06-12 19:00:00,14.862,14.915,14.713,14.756,12350000.0
2009-06-12 19:30:00,14.859,14.929,14.709,14.752,11150000.0
2009-06-12 20:00:00,14.841,14.905,14.668,14.81,11550000.0
2009-06-12 20:30:00,14.788,14.883,14.681,14.7,10950000.0
2009-06-12 21:00:00,14.746,14.933,14.676,14.8,15000000.0
2009-06-12 21:30:00,14.789,14.873,14.64,14.792,10600000.0
2009-06-12 22:00:00,14.733,14.845,14.64,14.797,9000000.0
2009-06-12 22:30:00,14.809,14.847,14.668,14.755,4800000.0
2009-06-14 23:00:00,14.777,14.803,14.613,14.711,3700000.0
2009-06-14 23:30:00,14.665,14.818,14.642,14.755,5000000.0
2009-06-15 00:00:00,14.69,14.855,14.626,14.751,7150000.0
2009-06-15 00:30:00,14.775,14.868,14.485,14.582,12000000.0
2009-06-15 01:00:00,14.521,14.702,14.449,14.656,8900000.0
2009-06-15 01:30:00,14.649,14.706,14.478,14.636,11450000.0
2009-06-15 02:00:00,14.65,14.702,14.492,14.628,6700000.0
2009-06-15 02:30:00,14.515,14.677,14.454,14.519,12400000.0
2009-06-15 03:00:00,14.651,14.717,14.501,14.567,10400000.0
2009-06-15 03:30:00,14.561,14.685,14.496,14.626,5900000.0
2009-06-15 04:00:00,14.682,14.709,14.533,14.708,3900000.0
2009-06-15 04:30:00,14.596,14.722,14.568,14.639,3750000.0
2009-06-15 05:00:00,14.67,14.755,14.5,14.583,6500000.0
2009-06-15 05:30:00,14.674,14.722,14.507,14.655,5000000.0
2009-06-15 06:00:00,14.632,14.702,14.504,14.551,7550000.0
2009-06-15 06:30:00,14.568,14.769,14.488,14.607,10000000.0
2009-06-15 07:00:00,14.539,14.669,14.463,14.539,8750000.0
2009-06-15 07:30:00,14.519,14.654,14.393,14.512,13200000.0
2009-06-15 08:00:00,14.484,14.577,14.334,14.388,12450000.0
2009-06-15 08:30:00,14.352,14.559,14.29,14.358,13250000.0
2009-06-15 09:00:00,14.345,14.489,14.241,14.442,14850000.0
2009-06-15 09:30:00,14.351,14.456,14.242,14.284,13600000.0
2009-06-15 10:00:00,14.248,14.439,14.152,14.344,14350000.0
2009-06-15 10:30:00,14.292,14.389,14.158,14.221,13450000.0
2009-06-15 11:00:00,14.301,14.395,14.187,14.243,13450000.0
2009-06-15 11:30:00,14.227,14.392,14.171,14.242,13050000.0
2009-06-15 12:00:00,14.358,14.458,14.186,14.4,14350000.0
2009-06-15 12:30:00,14.31,14.462,14.216,14.268,12600000.0
2009-06-15 13:00:00,14.369,14.395,14.126,14.239,13500000.0
2009-06-15 13:30:00,14.31,14.41,14.172,14.262,13100000.0
2009-06-15 14:00:00,14.333,14.417,14.182,14.326,13900000.0
2009-06-15 14:30:00,14.225,14.423,14.191,14.4,13650000.0
2009-06-15 15:00:00,14.373,14.44,14.206,14.309,13250000.0
2009-06-15 15:30:00,14.298,14.399,14.098,14.215,12500000.0
2009-06-15 16:00:00,14.144,14.363,14.128,14.213,13900000.0
2009-06-15 16:30:00,14.324,14.345,14.117,14.161,13800000.0
2009-06-15 17:00:00,14.18,14.255,13.971,14.198,13050000.0
2009-06-15 17:30:00,14.089,14.228,14.011,14.102,14600000.0
2009-06-15 18:00:00,14.101,14.238,13.969,13.969,17200000.0
2009-06-15 18:30:00,14.012,14.183,13.956,14.104,28150000.0
2009-06-15 19:00:00,14.116,14.13,13.911,13.985,12200000.0
2009-06-15 19:30:00,14.07,14.123,13.89,13.94,11850000.0
2009-06-15 20:00:00,14.081,14.124,13.938,14.079,11450000.0
2009-06-15 20:30:00,14.009,14.12,13.914,13.95,9750000.0
2009-06-15 21:00:00,13.965,14.133,13.883,14.031,14350000.0
2009-06-15 21:30:00,14.022,14.121,13.913,14.087,9550000.0
2009-06-15 22:00:00,13.925,14.083,13.904,14.031,8350000.0
2009-06-15 22:30:00,14.049,14.104,13.911,14.012,6050000.0
2009-06-15 23:00:00,14.037,14.08,13.891,14.02,6100000.0
2009-06-15 23:30:00,13.925,14.043,13.895,14.03,4200000.0
2009-06-16 00:00:00,13.96,14.141,13.878,14.027,7350000.0
2009-06-16 00:30:00,13.917,14.122,13.913,14.029,11100000.0
2009-06-16 01:00:00,13.983,14.139,13.913,14.069,8350000.0
2009-06-16 01:30:00,14.073,14.152,13.94,14.002,11750000.0
2009-06-16 02:00:00,14.12,14.179,13.915,14.098,9450000.0
2009-06-16 02:30:00,14.025,14.177,13.911,14.022,13400000.0
2009-06-16 03:00:00,14.151,14.19,13.98,14.123,10950000.0
2009-06-16 03:30:00,14.059,14.257,13.998,14.14,12150000.0
2009-06-16 04:00:00,14.184,14.234,14.038,14.2,8700000.0
2009-06-16 04:30:00,14.178,14.244,14.057,14.139,9100000.0
2009-06-16 05:00:00,14.179,14.234,14.023,14.104,8050000.0
2009-06-16 05:30:00,14.186,14.258,14.021,14.164,6150000.0
2009-06-16 06:00:00,14.14,14.251,14.018,14.18,6950000.0
2009-06-16 06:30:00,14.086,14.227,14.008,14.137,12850000.0
2009-06-16 07:00:00,14.091,14.25,14.027,14.169,12600000.0
2009-06-16 07:30:00,14.118,14.282,14.075,14.266,14050000.0
2009-06-16 08:00:00,14.253,14.307,14.077,14.144,13400000.0
2009-06-16 08:30:00,14.145,14.31,14.1,14.227,13550000.0
2009-06-16 09:00:00,14.217,14.398,14.117,14.287,15500000.0
2009-06-16 09:30:00,14.225,14.319,14.106,14.161,14550000.0
2009-06-16 10:00:00,14.152,14.257,14.031,14.182,14350000.0
2009-06-16 10:30:00,14.149,14.295,14.056,14.128,13450000.0
2009-06-16 11:00:00,14.221,14.33,14.088,14.164,13450000.0
2009-06-16 11:30:00,14.131,14.35,14.117,14.157,13050000.0
2009-06-16 12:00:00,14.252,14.369,14.093,14.325,14350000.0
2009-06-16 12:30:00,14.215,14.345,14.099,14.173,13000000.0
2009-06-16 13:00:00,14.292,14.345,14.13,14.164,13500000.0
2009-06-16 13:30:00,14.258,14.347,14.11,14.258,12950000.0
2009-06-16 14:00:00,14.314,14.431,14.184,14.328,13800000.0
2009-06-16 14:30:00,14.325,14.385,14.106,14.264,13600000.0
2009-06-16 15:00:00,14.231,14.322,14.018,14.139,13000000.0
2009-06-16 15:30:00,14.15,14.252,13.992,14.118,12600000.0
2009-06-16 16:00:00,14.056,14.236,14.023,14.084,13900000.0
2009-06-16 16:30:00,14.196,14.28,14.023,14.156,13800000.0
2009-06-16 17:00:00,14.139,14.312,14.075,14.204,12550000.0
2009-06-16 17:30:00,14.115,14.27,14.023,14.101,14100000.0
2009-06-16 18:00:00,14.135,14.251,13.997,14.077,17100000.0
2009-06-16 18:30:00,14.096,14.207,13.91,14.094,28150000.0
2009-06-16 19:00:00,14.104,14.191,13.932,14.013,12350000.0
2009-06-16 19:30:00,14.124,14.185,13.958,14.064,12050000.0
2009-06-16 20:00:00,14.139,14.209,13.959,14.091,11450000.0
2009-06-16 20:30:00,14.094,14.177,13.974,14.029,11150000.0
2009-06-16 21:00:00,14.03,14.218,14.004,14.149,14150000.0
2009-06-16 21:30:00,14.145,14.209,14.01,14.183,12250000.0
2009-06-16 22:00:00,14.185,14.208,14.019,14.171,7650000.0
2009-06-16 22:30:00,14.134,14.222,14.017,14.147,6750000.0
2009-06-16 23:00:00,14.168,14.246,14.015,14.08,7850000.0
2009-06-16 23:30:00,14.045,14.206,14.022,14.164,4600000.0
2009-06-17 00:00:00,14.057,14.22,14.008,14.129,5300000.0
2009-06-17 00:30:00,14.116,14.224,13.985,14.177,12200000.0
2009-06-17 01:00:00,14.029,14.176,13.976,14.116,6550000.0
2009-06-17 01:30:00,14.088,14.196,13.908,14.12,12600000.0
2009-06-17 02:00:00,14.018,14.176,13.962,14.153,9800000.0
2009-06-17 02:30:00,14.051,14.195,13.939,14.006,12500000.0
2009-06-17 03:00:00,14.097,14.157,13.904,14.048,9750000.0
2009-06-17 03:30:00,14.066,14.161,13.932,14.064,10100000.0
2009-06-17 04:00:00,14.077,14.165,13.956,14.008,8350000.0
2009-06-17 04:30:00,14.046,14.139,13.951,14.075,6700000.0
2009-06-17 05:00:00,14.032,14.149,13.951,14.118,6550000.0
2009-06-17 05:30:00,14.108,14.209,13.988,14.134,6200000.0
2009-06-17 06:00:00,14.095,14.249,13.986,14.18,8450000.0
2009-06-17 06:30:00,14.086,14.24,14.017,14.143,12150000.0
2009-06-17 07:00:00,14.122,14.218,14.011,14.127,9950000.0
2009-06-17 07:30:00,14.086,14.251,14.006,14.22,14050000.0
2009-06-17 08:00:00,14.21,14.295,14.054,14.151,13450000.0
2009-06-17 08:30:00,14.124,14.293,14.058,14.185,13550000.0
2009-06-17 09:00:00,14.171,14.316,14.049,14.243,15500000.0
2009-06-17 09:30:00,14.155,14.264,14.047,14.14,14400000.0
2009-06-17 10:00:00,14.144,14.254,13.974,14.135,13900000.0
2009-06-17 10:30:00,14.084,14.233,13.985,14.003,13450000.0
2009-06-17 11:00:00,14.044,14.183,13.966,14.012,13450000.0
2009-06-17 11:30:00,14.02,14.168,13.911,13.993,13050000.0
2009-06-17 12:00:00,14.11,14.166,13.921,14.142,14350000.0
2009-06-17 12:30:00,14.034,14.125,13.871,13.903,13000000.0
2009-06-17 13:00:00,14.005,14.095,13.823,13.939,13500000.0
2009-06-17 13:30:00,14.015,14.084,13.836,13.886,13000000.0
2009-06-17 14:00:00,13.94,14.031,13.798,13.968,13800000.0
2009-06-17 14:30:00,13.839,14.167,13.831,14.116,13800000.0
2009-06-17 15:00:00,14.078,14.155,13.956,14.049,13350000.0
2009-06-17 15:30:00,14.06,14.19,13.911,13.978,12750000.0
2009-06-17 16:00:00,13.909,14.152,13.909,14.02,13900000.0
2009-06-17 16:30:00,14.114,14.172,13.896,14.078,13800000.0
2009-06-17 17:00:00,14.071,14.25,13.988,14.222,13050000.0
2009-06-17 17:30:00,14.12,14.245,13.975,14.074,14300000.0
2009-06-17 18:00:00,14.107,14.329,14.015,14.177,17250000.0
2009-06-17 18:30:00,14.157,14.347,14.125,14.278,28150000.0
2009-06-17 19:00:00,14.288,14.339,14.089,14.189,11850000.0
2009-06-17 19:30:00,14.268,14.329,14.104,14.183,11850000.0
2009-06-17 20:00:00,14.274,14.333,14.127,14.322,12750000.0
2009-06-17 20:30:00,14.278,14.375,14.145,14.184,12600000.0
2009-06-17 21:00:00,14.214,14.392,14.133,14.275,13350000.0
2009-06-17 21:30:00,14.267,14.352,14.115,14.35,11850000.0
2009-06-17 22:00:00,14.235,14.341,14.132,14.197,12600000.0
2009-06-17 22:30:00,14.278,14.345,14.125,14.284,6600000.0
2009-06-17 23:00:00,14.305,14.343,14.157,14.273,5100000.0
2009-06-17 23:30:00,14.195,14.323,14.172,14.3,4200000.0
2009-06-18 00:00:00,14.2,14.381,14.199,14.332,9850000.0
2009-06-18 00:30:00,14.23,14.405,14.189,14.319,11500000.0
2009-06-18 01:00:00,14.257,14.41,14.177,14.322,7700000.0
2009-06-18 01:30:00,14.338,14.398,14.219,14.373,9700000.0
2009-06-18 02:00:00,14.33,14.369,14.18,14.307,8850000.0
2009-06-18 02:30:00,14.222,14.394,14.18,14.241,11650000.0
2009-06-18 03:00:00,14.372,14.408,14.189,14.331,11450000.0
2009-06-18 03:30:00,14.259,14.393,14.145,14.233,9650000.0
2009-06-18 04:00:00,14.273,14.386,14.184,14.37,7000000.0
2009-06-18 04:30:00,14.361,14.391,14.227,14.359,10750000.0
2009-06-18 05:00:00,14.318,14.415,14.19,14.379,10550000.0
2009-06-18 05:30:00,14.359,14.394,14.204,14.364,7350000.0
2009-06-18 06:00:00,14.327,14.392,14.193,14.193,8450000.0
2009-06-18 06:30:00,14.245,14.383,14.143,14.248,13550000.0
2009-06-18 07:00:00,14.207,14.337,14.128,14.22,12700000.0
2009-06-18 07:30:00,14.162,14.379,14.11,14.309,13550000.0
2009-06-18 08:00:00,14.287,14.388,14.128,14.234,13650000.0
2009-06-18 08:30:00,14.22,14.396,14.155,14.251,13000000.0
2009-06-18 09:00:00,14.273,14.409,14.181,14.336,15500000.0
2009-06-18 09:30:00,14.277,14.376,14.082,14.186,14600000.0
2009-06-18 10:00:00,14.175,14.319,14.101,14.276,14350000.0
2009-06-18 10:30:00,14.211,14.344,14.106,14.146,13450000.0
2009-06-18 11:00:00,14.227,14.319,14.103,14.154,13450000.0
2009-06-18 11:30:00,14.164,14.34,14.102,14.18,13050000.0
2009-06-18 12:00:00,14.267,14.324,14.098,14.26,14350000.0
2009-06-18 12:30:00,14.159,14.304,14.051,14.081,12450000.0
2009-06-18 13:00:00,14.191,14.266,14.033,14.138,13500000.0
2009-06-18 13:30:00,14.222,14.263,14.04,14.114,13000000.0
2009-06-18 14:00:00,14.14,14.318,14.038,14.173,13800000.0
2009-06-18 14:30:00,14.177,14.304,14.024,14.244,13750000.0
2009-06-18 15:00:00,14.192,14.291,14.077,14.123,13250000.0
2009-06-18 15:30:00,14.151,14.283,13.983,14.204,12700000.0
2009-06-18 16:00:00,14.141,14.316,14.066,14.119,13900000.0
2009-06-18 16:30:00,14.239,14.24,13.996,14.113,13800000.0
2009-06-18 17:00:00,14.119,14.293,14.049,14.228,13050000.0
2009-06-18 17:30:00,14.133,14.256,13.997,14.114,14600000.0
2009-06-18 18:00:00,14.134,14.217,13.987,14.019,17100000.0
2009-06-18 18:30:00,14.054,14.227,14.035,14.197,28150000.0
2009-06-18 19:00:00,14.24,14.276,14.033,14.109,12250000.0
2009-06-18 19:30:00,14.213,14.25,14.026,14.082,11600000.0
2009-06-18 20:00:00,14.161,14.232,13.996,14.175,12500000.0
2009-06-18 20:30:00,14.085,14.256,14.006,14.183,10800000.0
2009-06-18 21:00:00,14.084,14.25,14.023,14.163,13200000.0
2009-06-18 21:30:00,14.15,14.223,14.029,14.16,10000000.0
2009-06-18 22:00:00,14.172,14.224,13.999,14.158,9750000.0
2009-06-18 22:30:00,14.149,14.264,14.031,14.17,9600000.0
2009-06-18 23:00:00,14.177,14.262,14.041,14.17,7650000.0
2009-06-18 23:30:00,14.065,14.183,14.005,14.099,4900000.0
2009-06-19 00:00:00,14.073,14.245,14.045,14.172,8850000.0
2009-06-19 00:30:00,14.174,14.262,14.068,14.189,10100000.0
2009-06-19 01:00:00,14.091,14.252,14.018,14.178,8250000.0
2009-06-19 01:30:00,14.205,14.234,14.027,14.116,8750000.0
2009-06-19 02:00:00,14.221,14.301,14.065,14.239,5900000.0
2009-06-19 02:30:00,14.112,14.278,14.043,14.099,11650000.0
2009-06-19 03:00:00,14.229,14.294,14.08,14.231,9550000.0
2009-06-19 03:30:00,14.143,14.264,14.041,14.148,11350000.0
2009-06-19 04:00:00,14.161,14.272,14.012,14.138,11850000.0
2009-06-19 04:30:00,14.177,14.233,14.006,14.094,8950000.0
2009-06-19 05:00:00,14.142,14.258,14.021,14.093,10150000.0
2009-06-19 05:30:00,14.185,14.222,14.035,14.184,7750000.0
2009-06-19 06:00:00,14.161,14.283,14.029,14.1,7350000.0
2009-06-19 06:30:00,14.105,14.243,14.031,14.136,11900000.0
2009-06-19 07:00:00,14.109,14.247,14.047,14.15,12050000.0
2009-06-19 07:30:00,14.106,14.257,14.042,14.23,14150000.0
2009-06-19 08:00:00,14.198,14.246,14.009,14.092,12500000.0
2009-06-19 08:30:00,14.044,14.283,14.044,14.144,13550000.0
2009-06-19 09:00:00,14.136,14.248,14.024,14.209,15500000.0
2009-06-19 09:30:00,14.124,14.284,14.074,14.157,14100000.0
2009-06-19 10:00:00,14.107,14.283,14.015,14.136,14350000.0
2009-06-19 10:30:00,14.089,14.239,13.991,14.04,13450000.0
2009-06-19 11:00:00,14.081,14.245,14.015,14.106,13100000.0
2009-06-19 11:30:00,14.12,14.267,14.045,14.123,13050000.0
2009-06-19 12:00:00,14.214,14.303,14.078,14.249,13800000.0
2009-06-19 12:30:00,14.147,14.318,14.087,14.151,13000000.0
2009-06-19 13:00:00,14.248,14.309,14.071,14.152,13500000.0
2009-06-19 13:30:00,14.233,14.351,14.105,14.197,13000000.0
2009-06-19 14:00:00,14.24,14.367,14.121,14.28,13800000.0
2009-06-19 14:30:00,14.23,14.4,14.142,14.303,13650000.0
2009-06-19 15:00:00,14.265,14.349,14.105,14.171,13300000.0
2009-06-19 15:30:00,14.176,14.384,14.117,14.193,12650000.0
2009-06-19 16:00:00,14.126,14.287,14.072,14.156,13900000.0
2009-06-19 16:30:00,14.241,14.316,14.09,14.17,13800000.0
2009-06-19 17:00:00,14.158,14.307,14.081,14.247,13050000.0
2009-06-19 17:30:00,14.145,14.352,14.079,14.256,14650000.0
2009-06-19 18:00:00,14.259,14.362,14.12,14.139,17200000.0
2009-06-19 18:30:00,14.16,14.33,13.985,14.126,28150000.0
2009-06-19 19:00:00,14.144,14.222,13.988,14.107,12450000.0
2009-06-19 19:30:00,14.212,14.23,14.006,14.059,11800000.0
2009-06-19 20:00:00,14.167,14.218,13.997,14.154,10100000.0
2009-06-19 20:30:00,14.151,14.206,13.963,14.017,9250000.0
2009-06-19 21:00:00,14.086,14.257,14.007,14.13,12150000.0
2009-06-19 21:30:00,14.148,14.218,14.022,14.193,10100000.0
2009-06-19 22:00:00,14.158,14.229,14.038,14.144,8800000.0
2009-06-19 22:30:00,14.179,14.284,14.074,14.203,5050000.0
2009-06-21 23:00:00,14.177,14.209,13.998,14.126,3550000.0
2009-06-21 23:30:00,14.065,14.183,14.027,14.065,3650000.0
2009-06-22 00:00:00,14.093,14.194,13.979,14.095,10650000.0
2009-06-22 00:30:00,14.105,14.171,13.904,14.075,10350000.0
2009-06-22 01:00:00,13.965,14.166,13.873,14.032,9400000.0
2009-06-22 01:30:00,14.058,14.138,13.926,14.06,12550000.0
2009-06-22 02:00:00,14.07,14.098,13.878,14.037,12450000.0
2009-06-22 02:30:00,14.024,14.094,13.878,13.949,6450000.0
2009-06-22 03:00:00,14.022,14.067,13.826,13.972,12850000.0
2009-06-22 03:30:00,13.958,14.054,13.864,13.911,9600000.0
2009-06-22 04:00:00,13.955,14.098,13.864,13.87,11800000.0
2009-06-22 04:30:00,13.883,14.163,13.883,14.034,10100000.0
2009-06-22 05:00:00,13.97,14.15,13.854,14.03,6250000.0
2009-06-22 05:30:00,14.008,14.158,13.855,14.009,7200000.0
2009-06-22 06:00:00,14.029,14.131,13.875,14.016,10100000.0
2009-06-22 06:30:00,14.004,14.079,13.876,13.948,13850000.0
2009-06-22 07:00:00,13.929,14.092,13.867,14.05,9650000.0
2009-06-22 07:30:00,14.014,14.08,13.858,14.041,11600000.0
2009-06-22 08:00:00,13.934,14.067,13.84,14.01,10150000.0
2009-06-22 08:30:00,13.903,14.031,13.829,13.999,12200000.0
2009-06-22 09:00:00,13.963,14.045,13.84,13.883,28150000.0
2009-06-22 09:30:00,13.869,14.058,13.822,13.922,17100000.0
2009-06-22 10:00:00,13.92,14.082,13.816,13.896,14350000.0
2009-06-22 10:30:00,14.009,14.032,13.811,13.865,13050000.0
2009-06-22 11:00:00,13.859,13.993,13.67,13.834,13800000.0
2009-06-22 11:30:00,13.774,13.897,13.689,13.724,13900000.0
2009-06-22 12:00:00,13.807,13.927,13.702,13.781,11800000.0
2009-06-22 12:30:00,13.798,13.93,13.693,13.817,12750000.0
2009-06-22 13:00:00,13.869,13.891,13.634,13.734,13250000.0
2009-06-22 13:30:00,13.778,13.862,13.653,13.777,13800000.0
2009-06-22 14:00:00,13.714,13.863,13.639,13.773,12600000.0
2009-06-22 14:30:00,13.692,13.833,13.592,13.775,13500000.0
2009-06-22 15:00:00,13.67,13.808,13.608,13.71,13000000.0
2009-06-22 15:30:00,13.797,13.83,13.62,13.796,14350000.0
2009-06-22 16:00:00,13.66,13.886,13.645,13.725,13050000.0
2009-06-22 16:30:00,13.729,13.877,13.624,13.762,13450000.0
2009-06-22 17:00:00,13.715,13.864,13.636,13.74,13450000.0
2009-06-22 17:30:00,13.791,13.861,13.62,13.705,14350000.0
2009-06-22 18:00:00,13.72,13.87,13.655,13.745,14150000.0
2009-06-22 18:30:00,13.821,13.861,13.634,13.761,15150000.0
2009-06-22 19:00:00,13.74,13.844,13.504,13.592,13550000.0
2009-06-22 19:30:00,13.618,13.776,13.547,13.732,13250000.0
2009-06-22 20:00:00,13.732,13.778,13.567,13.617,12600000.0
2009-06-22 20:30:00,13.656,13.765,13.59,13.66,8200000.0
2009-06-22 21:00:00,13.69,13.802,13.593,13.653,9450000.0
2009-06-22 21:30:00,13.605,13.778,13.553,13.699,8050000.0
2009-06-22 22:00:00,13.699,13.761,13.55,13.704,5700000.0
2009-06-22 22:30:00,13.583,13.739,13.553,13.715,7750000.0
2009-06-22 23:00:00,13.628,13.777,13.557,13.572,3950000.0
2009-06-22 23:30:00,13.629,13.751,13.572,13.7,3950000.0
2009-06-23 00:00:00,13.692,13.768,13.545,13.656,10800000.0
2009-06-23 00:30:00,13.701,13.811,13.585,13.773,11100000.0
2009-06-23 01:00:00,13.647,13.817,13.587,13.672,13400000.0
2009-06-23 01:30:00,13.753,13.766,13.613,13.756,6350000.0
2009-06-23 02:00:00,13.74,13.779,13.579,13.717,12350000.0
2009-06-23 02:30:00,13.686,13.776,13.568,13.589,7150000.0
2009-06-23 03:00:00,13.725,13.757,13.524,13.564,9050000.0
2009-06-23 03:30:00,13.652,13.791,13.544,13.593,7500000.0
2009-06-23 04:00:00,13.633,13.771,13.556,13.581,9300000.0
2009-06-23 04:30:00,13.677,13.716,13.42,13.629,16100000.0
2009-06-23 05:00:00,13.589,13.696,13.454,13.609,12050000.0
2009-06-23 05:30:00,13.604,13.734,13.499,13.668,11250000.0
2009-06-23 06:00:00,13.674,13.752,13.521,13.683,8150000.0
2009-06-23 06:30:00,13.653,13.739,13.531,13.659,11300000.0
2009-06-23 07:00:00,13.594,13.757,13.535,13.659,8550000.0
2009-06-23 07:30:00,13.644,13.735,13.463,13.594,11600000.0
2009-06-23 08:00:00,13.498,13.678,13.449,13.644,12300000.0
2009-06-23 08:30:00,13.555,13.709,13.533,13.694,12550000.0
2009-06-23 09:00:00,13.672,13.766,13.54,13.628,28150000.0
2009-06-23 09:30:00,13.605,13.789,13.557,13.64,17100000.0
2009-06-23 10:00:00,13.649,13.769,13.525,13.569,14600000.0
2009-06-23 10:30:00,13.678,13.758,13.503,13.64,13050000.0
2009-06-23 11:00:00,13.616,13.797,13.56,13.725,12900000.0
2009-06-23 11:30:00,13.647,13.763,13.498,13.548,13900000.0
2009-06-23 12:00:00,13.628,13.801,13.569,13.707,12600000.0
2009-06-23 12:30:00,13.681,13.827,13.615,13.73,13150000.0
2009-06-23 13:00:00,13.772,13.819,13.593,13.73,13900000.0
2009-06-23 13:30:00,13.742,13.884,13.582,13.736,13950000.0
2009-06-23 14:00:00,13.699,13.863,13.65,13.798,13100000.0
2009-06-23 14:30:00,13.688,13.839,13.629,13.81,13500000.0
2009-06-23 15:00:00,13.688,13.86,13.646,13.732,13000000.0
2009-06-23 15:30:00,13.827,13.869,13.666,13.82,14350000.0
2009-06-23 16:00:00,13.694,13.843,13.614,13.625,13050000.0
2009-06-23 16:30:00,13.616,13.733,13.495,13.618,13450000.0
2009-06-23 17:00:00,13.577,13.763,13.511,13.651,13450000.0
2009-06-23 17:30:00,13.71,13.78,13.562,13.625,14450000.0
2009-06-23 18:00:00,13.667,13.857,13.593,13.699,14550000.0
2009-06-23 18:30:00,13.776,13.894,13.652,13.761,15800000.0
2009-06-23 19:00:00,13.776,13.889,13.672,13.69,13400000.0
2009-06-23 19:30:00,13.683,13.876,13.666,13.827,12550000.0
2009-06-23 20:00:00,13.827,13.887,13.691,13.745,13900000.0
2009-06-23 20:30:00,13.787,13.884,13.679,13.861,10500000.0
2009-06-23 21:00:00,13.801,13.883,13.678,13.752,10450000.0
2009-06-23 21:30:00,13.692,13.891,13.663,13.778,9200000.0
2009-06-23 22:00:00,13.797,13.844,13.682,13.819,5000000.0
2009-06-23 22:30:00,13.746,13.853,13.672,13.693,6950000.0
2009-06-23 23:00:00,13.747,13.871,13.672,13.81,6300000.0
2009-06-23 23:30:00,13.729,13.816,13.672,13.794,5200000.0
2009-06-24 00:00:00,13.769,13.908,13.678,13.829,11650000.0
2009-06-24 00:30:00,13.871,13.945,13.72,13.92,11450000.0
2009-06-24 01:00:00,13.79,13.954,13.674,13.753,12000000.0
2009-06-24 01:30:00,13.858,13.917,13.699,13.84,8500000.0
2009-06-24 02:00:00,13.85,13.913,13.718,13.87,11650000.0
2009-06-24 02:30:00,13.84,13.891,13.687,13.749,7450000.0
2009-06-24 03:00:00,13.825,13.858,13.689,13.811,10400000.0
2009-06-24 03:30:00,13.773,13.882,13.676,13.83,7600000.0
2009-06-24 04:00:00,13.758,13.863,13.683,13.72,7650000.0
2009-06-24 04:30:00,13.796,13.908,13.71,13.859,7550000.0
2009-06-24 05:00:00,13.801,13.894,13.683,13.817,9350000.0
2009-06-24 05:30:00,13.836,13.884,13.681,13.809,12300000.0
2009-06-24 06:00:00,13.844,13.88,13.702,13.774,6700000.0
2009-06-24 06:30:00,13.808,13.893,13.688,13.83,11500000.0
2009-06-24 07:00:00,13.819,13.898,13.694,13.774,9300000.0
2009-06-24 07:30:00,13.854,13.898,13.679,13.82,11100000.0
2009-06-24 08:00:00,13.715,13.876,13.667,13.844,11600000.0
2009-06-24 08:30:00,13.757,13.934,13.712,13.919,12200000.0
2009-06-24 09:00:00,13.878,13.91,13.717,13.763,27800000.0
2009-06-24 09:30:00,13.762,13.969,13.687,13.798,17150000.0
2009-06-24 10:00:00,13.807,13.965,13.735,13.858,14400000.0
2009-06-24 10:30:00,13.94,14.015,13.785,13.851,13050000.0
2009-06-24 11:00:00,13.838,13.955,13.729,13.925,13800000.0
2009-06-24 11:30:00,13.849,14.012,13.763,13.824,13950000.0
2009-06-24 12:00:00,13.883,14.01,13.783,13.866,12600000.0
2009-06-24 12:30:00,13.862,13.984,13.723,13.838,11250000.0
2009-06-24 13:00:00,13.893,13.99,13.704,13.841,13500000.0
2009-06-24 13:30:00,13.832,13.91,13.684,13.805,13850000.0
2009-06-24 14:00:00,13.752,13.925,13.699,13.838,13100000.0
2009-06-24 14:30:00,13.766,14.073,13.729,14.073,13500000.0
2009-06-24 15:00:00,13.96,14.091,13.871,13.949,13000000.0
2009-06-24 15:30:00,14.017,14.044,13.835,13.999,14350000.0
2009-06-24 16:00:00,13.871,14.055,13.819,13.887,13050000.0
2009-06-24 16:30:00,13.879,14.143,13.862,13.988,13350000.0
2009-06-24 17:00:00,13.891,14.077,13.827,13.918,13450000.0
2009-06-24 17:30:00,13.966,14.079,13.841,13.906,14300000.0
2009-06-24 18:00:00,13.925,14.029,13.785,13.854,14550000.0
2009-06-24 18:30:00,13.922,13.922,13.665,13.78,15600000.0
2009-06-24 19:00:00,13.779,13.921,13.684,13.753,13550000.0
2009-06-24 19:30:00,13.757,13.913,13.709,13.89,13750000.0
2009-06-24 20:00:00,13.887,13.924,13.68,13.726,14700000.0
2009-06-24 20:30:00,13.778,13.873,13.641,13.704,12450000.0
2009-06-24 21:00:00,13.749,13.887,13.636,13.741,12350000.0
2009-06-24 21:30:00,13.723,13.887,13.695,13.811,10600000.0
2009-06-24 22:00:00,13.824,13.906,13.677,13.83,8150000.0
2009-06-24 22:30:00,13.762,13.886,13.651,13.823,9050000.0
2009-06-24 23:00:00,13.749,13.858,13.692,13.798,5300000.0
2009-06-24 23:30:00,13.749,13.84,13.692,13.744,3450000.0
2009-06-25 00:00:00,13.772,13.87,13.675,13.741,12050000.0
2009-06-25 00:30:00,13.777,13.873,13.609,13.826,11200000.0
2009-06-25 01:00:00,13.658,13.844,13.653,13.818,8350000.0
2009-06-25 01:30:00,13.814,13.872,13.678,13.868,7000000.0
2009-06-25 02:00:00,13.83,13.87,13.636,13.815,11750000.0
2009-06-25 02:30:00,13.796,13.885,13.668,13.747,9350000.0
2009-06-25 03:00:00,13.837,13.882,13.67,13.719,12400000.0
2009-06-25 03:30:00,13.792,13.913,13.702,13.861,10000000.0
2009-06-25 04:00:00,13.788,13.934,13.719,13.795,10400000.0
2009-06-25 04:30:00,13.77,13.951,13.722,13.948,9200000.0
2009-06-25 05:00:00,13.906,14.014,13.79,13.929,11250000.0
2009-06-25 05:30:00,13.914,14.003,13.784,13.934,12250000.0
2009-06-25 06:00:00,13.914,13.964,13.777,13.894,7950000.0
2009-06-25 06:30:00,13.89,14.005,13.775,13.935,12650000.0
2009-06-25 07:00:00,13.884,13.982,13.782,13.96,10200000.0
2009-06-25 07:30:00,13.924,14.005,13.778,13.929,11500000.0
2009-06-25 08:00:00,13.78,13.964,13.763,13.936,12100000.0
2009-06-25 08:30:00,13.807,13.978,13.756,13.952,12500000.0
2009-06-25 09:00:00,13.934,13.974,13.698,13.739,28150000.0
2009-06-25 09:30:00,13.739,13.925,13.682,13.818,17100000.0
2009-06-25 10:00:00,13.79,13.958,13.755,13.824,14400000.0
2009-06-25 10:30:00,13.924,13.972,13.732,13.845,13050000.0
2009-06-25 11:00:00,13.837,13.951,13.738,13.891,13900000.0
2009-06-25 11:30:00,13.804,13.931,13.707,13.712,13250000.0
2009-06-25 12:00:00,13.764,13.897,13.673,13.794,12600000.0
2009-06-25 12:30:00,13.792,13.928,13.666,13.807,12750000.0
2009-06-25 13:00:00,13.854,13.924,13.686,13.872,13900000.0
2009-06-25 13:30:00,13.888,14.017,13.777,13.893,13650000.0
2009-06-25 14:00:00,13.866,14.011,13.77,13.894,13100000.0
2009-06-25 14:30:00,13.804,13.998,13.737,13.928,13500000.0
2009-06-25 15:00:00,13.804,13.988,13.787,13.888,13000000.0
2009-06-25 15:30:00,13.97,13.986,13.799,13.95,14350000.0
2009-06-25 16:00:00,13.812,14.045,13.796,13.892,13050000.0
2009-06-25 16:30:00,13.882,14.031,13.785,13.861,13350000.0
2009-06-25 17:00:00,13.84,14.017,13.783,13.905,13450000.0
2009-06-25 17:30:00,13.962,14.03,13.815,13.888,14500000.0
2009-06-25 18:00:00,13.903,14.039,13.808,13.875,14550000.0
2009-06-25 18:30:00,13.92,13.975,13.751,13.95,15300000.0
2009-06-25 19:00:00,13.86,14.031,13.785,13.86,13750000.0
2009-06-25 19:30:00,13.865,14.018,13.839,13.967,13800000.0
2009-06-25 20:00:00,14.006,14.039,13.787,13.979,12900000.0
2009-06-25 20:30:00,13.9,14.027,13.796,13.889,8050000.0
2009-06-25 21:00:00,13.931,14.045,13.834,13.911,9350000.0
2009-06-25 21:30:00,13.841,13.999,13.808,13.97,8550000.0
2009-06-25 22:00:00,13.969,14.018,13.818,13.974,8950000.0
2009-06-25 22:30:00,13.957,14.024,13.818,13.841,10600000.0
2009-06-25 23:00:00,13.911,14.026,13.84,13.862,5750000.0
2009-06-25 23:30:00,13.919,14.004,13.862,13.923,5400000.0
2009-06-26 00:00:00,13.951,14.033,13.841,13.992,12750000.0
2009-06-26 00:30:00,13.976,14.087,13.843,14.044,11700000.0
2009-06-26 01:00:00,13.879,14.111,13.872,13.968,12900000.0
2009-06-26 01:30:00,14.038,14.092,13.871,14.05,9700000.0
2009-06-26 02:00:00,14.04,14.104,13.914,14.039,10950000.0
2009-06-26 02:30:00,14.016,14.09,13.898,13.96,5750000.0
2009-06-26 03:00:00,14.047,14.172,13.933,14.113,11050000.0
2009-06-26 03:30:00,14.053,14.201,13.959,14.066,7950000.0
2009-06-26 04:00:00,14.092,14.215,14.015,14.074,7950000.0
2009-06-26 04:30:00,14.183,14.22,14.028,14.172,9450000.0
2009-06-26 05:00:00,14.131,14.204,14.028,14.043,8550000.0
2009-06-26 05:30:00,14.114,14.207,13.979,14.164,8050000.0
2009-06-26 06:00:00,14.175,14.214,13.985,14.095,12550000.0
2009-06-26 06:30:00,14.1,14.178,13.946,14.107,12400000.0
2009-06-26 07:00:00,14.028,14.167,13.912,14.043,11450000.0
2009-06-26 07:30:00,14.107,14.185,13.949,14.09,11800000.0
2009-06-26 08:00:00,14.013,14.174,13.985,14.15,12050000.0
2009-06-26 08:30:00,14.028,14.176,13.984,14.15,12300000.0
2009-06-26 09:00:00,14.142,14.227,14.002,14.046,25400000.0
2009-06-26 09:30:00,14.073,14.266,14.002,14.121,17100000.0
2009-06-26 10:00:00,14.083,14.263,14.018,14.134,14350000.0
2009-06-26 10:30:00,14.212,14.259,14.016,14.112,13150000.0
2009-06-26 11:00:00,14.103,14.23,14.029,14.199,13800000.0
2009-06-26 11:30:00,14.089,14.27,14.011,14.093,13900000.0
2009-06-26 12:00:00,14.131,14.294,14.043,14.142,12150000.0
2009-06-26 12:30:00,14.147,14.277,14.044,14.171,12700000.0
2009-06-26 13:00:00,14.236,14.299,14.069,14.213,13900000.0
2009-06-26 13:30:00,14.23,14.321,14.083,14.211,13750000.0
2009-06-26 14:00:00,14.15,14.284,14.081,14.237,13100000.0
2009-06-26 14:30:00,14.182,14.358,14.05,14.256,13500000.0
2009-06-26 15:00:00,14.103,14.235,14.024,14.128,13000000.0
2009-06-26 15:30:00,14.209,14.211,13.981,14.143,14350000.0
2009-06-26 16:00:00,14.027,14.2,13.932,14.015,13050000.0
2009-06-26 16:30:00,14.031,14.157,13.928,14.007,13350000.0
2009-06-26 17:00:00,13.961,14.13,13.882,14.024,13450000.0
2009-06-26 17:30:00,14.095,14.12,13.9,13.956,14350000.0
2009-06-26 18:00:00,13.978,14.132,13.9,14.043,14000000.0
2009-06-26 18:30:00,14.109,14.15,13.921,14.024,15650000.0
2009-06-26 19:00:00,14.015,14.161,13.924,13.97,14000000.0
2009-06-26 19:30:00,13.983,14.134,13.878,14.044,13300000.0
2009-06-26 20:00:00,14.081,14.153,13.915,13.997,11800000.0
2009-06-26 20:30:00,14.022,14.113,13.938,14.01,10550000.0
2009-06-26 21:00:00,14.031,14.111,13.932,14.013,6200000.0
2009-06-26 21:30:00,13.941,14.096,13.917,14.034,7850000.0
2009-06-26 22:00:00,14.046,14.087,13.871,14.03,8400000.0
2009-06-26 22:30:00,13.969,14.072,13.877,13.912,5350000.0
2009-06-28 23:00:00,13.966,14.085,13.912,13.912,2550000.0
2009-06-28 23:30:00,13.969,14.054,13.898,13.913,3700000.0
2009-06-29 00:00:00,14.197,14.207,13.85,13.989,13500000.0
2009-06-29 00:30:00,14.034,14.079,13.776,13.932,12450000.0
2009-06-29 01:00:00,13.788,14.021,13.744,13.835,13850000.0
2009-06-29 01:30:00,13.946,13.993,13.798,13.846,10200000.0
2009-06-29 02:00:00,13.98,14.007,13.79,13.927,8300000.0
2009-06-29 02:30:00,13.835,13.993,13.762,13.819,14050000.0
2009-06-29 03:00:00,13.969,13.969,13.718,13.883,11200000.0
2009-06-29 03:30:00,13.811,13.966,13.751,13.858,13350000.0
2009-06-29 04:00:00,13.842,13.957,13.775,13.9,10300000.0
2009-06-29 04:30:00,13.819,13.965,13.756,13.919,6950000.0
2009-06-29 05:00:00,13.793,13.973,13.743,13.91,6800000.0
2009-06-29 05:30:00,13.937,14.001,13.794,13.914,6800000.0
2009-06-29 06:00:00,13.907,14.014,13.797,13.839,9650000.0
2009-06-29 06:30:00,13.866,14.046,13.823,13.946,11850000.0
2009-06-29 07:00:00,13.891,14.02,13.821,13.897,10650000.0
2009-06-29 07:30:00,13.856,14.037,13.796,13.984,13200000.0
2009-06-29 08:00:00,13.953,13.996,13.793,13.86,13600000.0
2009-06-29 08:30:00,13.831,14.005,13.779,13.903,13000000.0
2009-06-29 09:00:00,13.901,14.068,13.835,14.005,15550000.0
2009-06-29 09:30:00,13.953,14.083,13.855,13.942,14550000.0
2009-06-29 10:00:00,13.954,14.067,13.86,14.014,14400000.0
2009-06-29 10:30:00,13.951,14.079,13.849,13.893,13450000.0
2009-06-29 11:00:00,13.936,14.093,13.839,13.905,13350000.0
2009-06-29 11:30:00,13.897,14.09,13.86,13.935,13050000.0
2009-06-29 12:00:00,14.037,14.128,13.88,14.102,14350000.0
2009-06-29 12:30:00,14.0,14.12,13.909,13.951,13000000.0
2009-06-29 13:00:00,14.059,14.1,13.88,13.939,13500000.0
2009-06-29 13:30:00,14.033,14.136,13.912,13.97,13100000.0
2009-06-29 14:00:00,14.01,14.087,13.875,13.995,13450000.0
2009-06-29 14:30:00,14.001,14.076,13.856,14.003,13900000.0
2009-06-29 15:00:00,13.942,13.993,13.769,13.909,13150000.0
2009-06-29 15:30:00,13.878,13.982,13.709,13.776,12600000.0
2009-06-29 16:00:00,13.709,13.962,13.709,13.866,13900000.0
2009-06-29 16:30:00,13.962,13.993,13.766,13.817,13800000.0
2009-06-29 17:00:00,13.828,13.965,13.719,13.879,13050000.0
2009-06-29 17:30:00,13.79,13.909,13.677,13.768,14400000.0
2009-06-29 18:00:00,13.791,13.953,13.697,13.814,17100000.0
2009-06-29 18:30:00,13.813,13.968,13.761,13.882,28150000.0
2009-06-29 19:00:00,13.911,13.992,13.781,13.837,12200000.0
2009-06-29 19:30:00,13.942,13.994,13.773,13.79,12000000.0
2009-06-29 20:00:00,13.894,13.927,13.683,13.865,12000000.0
2009-06-29 20:30:00,13.799,13.932,13.705,13.86,7850000.0
2009-06-29 21:00:00,13.85,13.932,13.731,13.851,9750000.0
2009-06-29 21:30:00,13.824,13.923,13.694,13.867,9150000.0
2009-06-29 22:00:00,13.807,13.911,13.689,13.807,10400000.0
2009-06-29 22:30:00,13.839,13.881,13.658,13.803,7850000.0
2009-06-29 23:00:00,13.83,13.873,13.661,13.853,6750000.0
2009-06-29 23:30:00,13.745,13.855,13.666,13.753,6450000.0
2009-06-30 00:00:00,13.721,13.917,13.681,13.805,9300000.0
2009-06-30 00:30:00,13.838,13.889,13.702,13.816,10150000.0
2009-06-30 01:00:00,13.761,13.925,13.703,13.854,7400000.0
2009-06-30 01:30:00,13.852,13.959,13.703,13.821,11400000.0
2009-06-30 02:00:00,13.848,13.938,13.742,13.929,7500000.0
2009-06-30 02:30:00,13.759,13.958,13.706,13.778,8550000.0
2009-06-30 03:00:00,13.916,14.013,13.782,13.942,11950000.0
2009-06-30 03:30:00,13.947,14.004,13.775,13.921,11350000.0
2009-06-30 04:00:00,13.892,13.978,13.762,13.851,6150000.0
2009-06-30 04:30:00,13.867,14.004,13.816,13.946,4350000.0
2009-06-30 05:00:00,13.789,14.034,13.778,13.972,8450000.0
2009-06-30 05:30:00,13.958,13.99,13.79,13.938,7200000.0
2009-06-30 06:00:00,13.915,14.039,13.806,13.99,8000000.0
2009-06-30 06:30:00,13.903,14.064,13.856,13.991,11150000.0
2009-06-30 07:00:00,13.97,14.1,13.85,13.934,10400000.0
2009-06-30 07:30:00,13.932,14.07,13.871,14.039,11800000.0
2009-06-30 08:00:00,14.023,14.142,13.914,13.961,13600000.0
2009-06-30 08:30:00,13.994,14.13,13.922,14.014,13450000.0
2009-06-30 09:00:00,14.005,14.123,13.854,14.036,15800000.0
2009-06-30 09:30:00,13.972,14.084,13.849,13.955,14600000.0
2009-06-30 10:00:00,13.957,14.09,13.872,13.998,14350000.0
2009-06-30 10:30:00,13.968,14.061,13.844,13.872,13450000.0
2009-06-30 11:00:00,13.962,14.089,13.856,13.934,13350000.0
2009-06-30 11:30:00,13.924,14.081,13.871,13.904,13050000.0
2009-06-30 12:00:00,14.015,14.067,13.869,14.026,13600000.0
2009-06-30 12:30:00,13.947,14.082,13.814,13.82,13000000.0
2009-06-30 13:00:00,13.942,14.025,13.735,13.837,13500000.0
2009-06-30 13:30:00,13.933,13.998,13.823,13.868,13000000.0
2009-06-30 14:00:00,13.919,14.058,13.771,13.941,14050000.0
2009-06-30 14:30:00,13.933,14.027,13.79,13.936,13900000.0
2009-06-30 15:00:00,13.9,13.958,13.737,13.833,13150000.0
2009-06-30 15:30:00,13.852,13.987,13.783,13.848,12400000.0
2009-06-30 16:00:00,13.797,13.945,13.537,13.632,13900000.0
2009-06-30 16:30:00,13.693,13.703,13.359,13.475,13800000.0
2009-06-30 17:00:00,13.472,13.586,13.369,13.528,13200000.0
2009-06-30 17:30:00,13.437,13.605,13.382,13.463,14600000.0
2009-06-30 18:00:00,13.49,13.62,13.393,13.43,17200000.0
2009-06-30 18:30:00,13.454,13.623,13.414,13.59,28100000.0
2009-06-30 19:00:00,13.613,13.617,13.412,13.452,12200000.0
2009-06-30 19:30:00,13.557,13.622,13.404,13.455,12200000.0
2009-06-30 20:00:00,13.544,13.621,13.391,13.521,10550000.0
2009-06-30 20:30:00,13.452,13.62,13.399,13.549,9100000.0
2009-06-30 21:00:00,13.539,13.648,13.411,13.539,9650000.0
2009-06-30 21:30:00,13.589,13.599,13.412,13.579,8950000.0
2009-06-30 22:00:00,13.533,13.615,13.397,13.55,8150000.0
2009-06-30 22:30:00,13.541,13.587,13.419,13.538,6150000.0
2009-06-30 23:00:00,13.568,13.614,13.4,13.558,7400000.0
2009-06-30 23:30:00,13.445,13.564,13.422,13.483,3400000.0
2009-07-01 00:00:00,13.426,13.635,13.421,13.517,7300000.0
2009-07-01 00:30:00,13.554,13.659,13.468,13.613,9250000.0
2009-07-01 01:00:00,13.605,13.676,13.422,13.621,7650000.0
2009-07-01 01:30:00,13.664,13.676,13.479,13.635,9200000.0
2009-07-01 02:00:00,13.639,13.69,13.493,13.655,8600000.0
2009-07-01 02:30:00,13.521,13.729,13.463,13.543,10550000.0
2009-07-01 03:00:00,13.601,13.679,13.465,13.566,10800000.0
2009-07-01 03:30:00,13.554,13.692,13.468,13.575,12200000.0
2009-07-01 04:00:00,13.573,13.692,13.448,13.634,7750000.0
2009-07-01 04:30:00,13.519,13.681,13.506,13.652,7650000.0
2009-07-01 05:00:00,13.519,13.729,13.509,13.55,7750000.0
2009-07-01 05:30:00,13.641,13.684,13.496,13.664,6400000.0
2009-07-01 06:00:00,13.627,13.677,13.47,13.505,11600000.0
2009-07-01 06:30:00,13.566,13.679,13.473,13.57,10600000.0
2009-07-01 07:00:00,13.535,13.655,13.429,13.53,11300000.0
2009-07-01 07:30:00,13.479,13.628,13.405,13.596,14900000.0
2009-07-01 08:00:00,13.593,13.652,13.447,13.466,13050000.0
2009-07-01 08:30:00,13.471,13.682,13.441,13.568,13000000.0
2009-07-01 09:00:00,13.548,13.699,13.45,13.647,15550000.0
2009-07-01 09:30:00,13.569,13.735,13.485,13.57,14150000.0
2009-07-01 10:00:00,13.549,13.696,13.437,13.599,14350000.0
2009-07-01 10:30:00,13.54,13.66,13.391,13.496,13550000.0
2009-07-01 11:00:00,13.523,13.687,13.462,13.546,13350000.0
2009-07-01 11:30:00,13.556,13.72,13.491,13.531,13050000.0
2009-07-01 12:00:00,13.657,13.745,13.499,13.701,14350000.0
2009-07-01 12:30:00,13.595,13.707,13.479,13.496,13000000.0
2009-07-01 13:00:00,13.62,13.669,13.429,13.494,13500000.0
2009-07-01 13:30:00,13.594,13.668,13.454,13.524,13100000.0
2009-07-01 14:00:00,13.588,13.73,13.466,13.703,14050000.0
2009-07-01 14:30:00,13.734,13.816,13.562,13.717,13900000.0
2009-07-01 15:00:00,13.704,13.811,13.58,13.7,13150000.0
2009-07-01 15:30:00,13.7,13.802,13.573,13.7,12700000.0
2009-07-01 16:00:00,13.655,13.881,13.579,13.715,13900000.0
2009-07-01 16:30:00,13.794,13.82,13.561,13.635,13800000.0
2009-07-01 17:00:00,13.644,13.8,13.582,13.729,12900000.0
2009-07-01 17:30:00,13.62,13.764,13.53,13.68,14500000.0
2009-07-01 18:00:00,13.704,13.867,13.599,13.654,17600000.0
2009-07-01 18:30:00,13.671,13.835,13.619,13.743,27950000.0
2009-07-01 19:00:00,13.764,13.809,13.567,13.608,12000000.0
2009-07-01 19:30:00,13.717,13.771,13.559,13.633,12500000.0
2009-07-01 20:00:00,13.712,13.776,13.571,13.693,11500000.0
2009-07-01 20:30:00,13.647,13.76,13.585,13.7,8850000.0
2009-07-01 21:00:00,13.71,13.813,13.593,13.712,9150000.0
2009-07-01 21:30:00,13.623,13.826,13.58,13.734,7500000.0
2009-07-01 22:00:00,13.71,13.772,13.597,13.723,8250000.0
2009-07-01 22:30:00,13.726,13.76,13.595,13.677,6050000.0
2009-07-01 23:00:00,13.733,13.78,13.572,13.742,6850000.0
2009-07-01 23:30:00,13.615,13.736,13.592,13.643,7000000.0
2009-07-02 00:00:00,13.626,13.778,13.618,13.709,4800000.0
2009-07-02 00:30:00,13.714,13.793,13.613,13.757,8800000.0
2009-07-02 01:00:00,13.691,13.811,13.597,13.763,6900000.0
2009-07-02 01:30:00,13.764,13.798,13.568,13.727,11250000.0
2009-07-02 02:00:00,13.79,13.798,13.598,13.633,8350000.0
2009-07-02 02:30:00,13.578,13.81,13.526,13.75,7050000.0
2009-07-02 03:00:00,13.723,13.803,13.55,13.741,11100000.0
2009-07-02 03:30:00,13.724,13.787,13.531,13.671,10750000.0
2009-07-02 04:00:00,13.663,13.756,13.562,13.627,7200000.0
2009-07-02 04:30:00,13.638,13.746,13.573,13.704,8550000.0
2009-07-02 05:00:00,13.573,13.734,13.506,13.593,11150000.0
2009-07-02 05:30:00,13.671,13.749,13.486,13.674,10900000.0
2009-07-02 06:00:00,13.664,13.761,13.528,13.72,8100000.0
2009-07-02 06:30:00,13.66,13.749,13.554,13.661,11100000.0
2009-07-02 07:00:00,13.621,13.75,13.553,13.553,8100000.0
2009-07-02 07:30:00,13.597,13.76,13.556,13.732,13800000.0
2009-07-02 08:00:00,13.704,13.79,13.543,13.646,13600000.0
2009-07-02 08:30:00,13.642,13.768,13.56,13.635,13450000.0
2009-07-02 09:00:00,13.604,13.751,13.511,13.686,15250000.0
2009-07-02 09:30:00,13.623,13.772,13.511,13.603,13650000.0
2009-07-02 10:00:00,13.595,13.706,13.493,13.614,14350000.0
2009-07-02 10:30:00,13.561,13.722,13.483,13.514,12750000.0
2009-07-02 11:00:00,13.566,13.685,13.492,13.541,13350000.0
2009-07-02 11:30:00,13.537,13.677,13.459,13.504,13050000.0
2009-07-02 12:00:00,13.618,13.664,13.313,13.43,14350000.0
2009-07-02 12:30:00,13.342,13.494,13.288,13.309,13000000.0
2009-07-02 13:00:00,13.393,13.53,13.252,13.365,13500000.0
2009-07-02 13:30:00,13.437,13.521,13.281,13.401,13250000.0
2009-07-02 14:00:00,13.443,13.508,13.266,13.392,14150000.0
2009-07-02 14:30:00,13.402,13.511,13.164,13.368,13900000.0
2009-07-02 15:00:00,13.305,13.437,13.212,13.3,13150000.0
2009-07-02 15:30:00,13.341,13.428,13.168,13.285,12350000.0
2009-07-02 16:00:00,13.227,13.404,13.195,13.269,13900000.0
2009-07-02 16:30:00,13.342,13.405,13.179,13.294,13800000.0
2009-07-02 17:00:00,13.296,13.43,13.215,13.396,12900000.0
2009-07-02 17:30:00,13.297,13.403,13.18,13.296,14700000.0
2009-07-02 18:00:00,13.298,13.427,13.209,13.27,17200000.0
2009-07-02 18:30:00,13.249,13.406,13.207,13.357,28200000.0
2009-07-02 19:00:00,13.377,13.43,13.211,13.266,12100000.0
2009-07-02 19:30:00,13.38,13.437,13.21,13.268,11850000.0
2009-07-02 20:00:00,13.365,13.414,13.2,13.35,10100000.0
2009-07-02 20:30:00,13.303,13.402,13.185,13.32,8650000.0
2009-07-02 21:00:00,13.32,13.391,13.168,13.339,8700000.0
2009-07-02 21:30:00,13.308,13.364,13.176,13.364,6850000.0
2009-07-02 22:00:00,13.344,13.39,13.189,13.344,8250000.0
2009-07-02 22:30:00,13.278,13.439,13.209,13.318,9500000.0
2009-07-02 23:00:00,13.367,13.436,13.231,13.31,7300000.0
2009-07-02 23:30:00,13.255,13.374,13.232,13.269,3150000.0
2009-07-03 00:00:00,13.257,13.436,13.174,13.347,10350000.0
2009-07-03 00:30:00,13.286,13.401,13.213,13.354,8800000.0
2009-07-03 01:00:00,13.274,13.404,13.2,13.339,6700000.0
2009-07-03 01:30:00,13.361,13.445,13.198,13.361,9100000.0
2009-07-03 02:00:00,13.34,13.403,13.194,13.391,6800000.0
2009-07-03 02:30:00,13.232,13.415,13.214,13.25,8500000.0
2009-07-03 03:00:00,13.343,13.423,13.208,13.382,6050000.0
2009-07-03 03:30:00,13.278,13.433,13.215,13.35,12550000.0
2009-07-03 04:00:00,13.323,13.421,13.257,13.305,7950000.0
2009-07-03 04:30:00,13.319,13.43,13.259,13.303,6500000.0
2009-07-03 05:00:00,13.253,13.417,13.227,13.309,4950000.0
2009-07-03 05:30:00,13.378,13.432,13.229,13.406,4750000.0
2009-07-03 06:00:00,13.345,13.399,13.236,13.386,3650000.0
2009-07-03 06:30:00,13.383,13.44,13.254,13.357,9750000.0
2009-07-03 07:00:00,13.338,13.447,13.247,13.343,11550000.0
2009-07-03 07:30:00,13.292,13.461,13.226,13.39,15350000.0
2009-07-03 08:00:00,13.363,13.452,13.217,13.319,12500000.0
2009-07-03 08:30:00,13.29,13.448,13.228,13.333,11300000.0
2009-07-03 09:00:00,13.343,13.438,13.231,13.397,15150000.0
2009-07-03 09:30:00,13.337,13.443,13.258,13.322,13900000.0
2009-07-03 10:00:00,13.281,13.429,13.208,13.337,14350000.0
2009-07-03 10:30:00,13.282,13.434,13.198,13.248,12550000.0
2009-07-03 11:00:00,13.302,13.452,13.218,13.32,12550000.0
2009-07-03 11:30:00,13.303,13.483,13.254,13.285,13050000.0
2009-07-03 12:00:00,13.397,13.444,13.248,13.39,13100000.0
2009-07-03 12:30:00,13.303,13.468,13.237,13.354,12450000.0
2009-07-03 13:00:00,13.428,13.503,13.271,13.317,13500000.0
2009-07-03 13:30:00,13.415,13.484,13.253,13.43,12150000.0
2009-07-03 14:00:00,13.398,13.535,13.28,13.428,12900000.0
2009-07-03 14:30:00,13.437,13.491,13.272,13.435,11850000.0
2009-07-03 15:00:00,13.392,13.459,13.258,13.43,12300000.0
2009-07-03 15:30:00,13.35,13.489,13.257,13.354,11600000.0
2009-07-03 16:00:00,13.299,13.472,13.267,13.348,13600000.0
2009-07-03 16:30:00,13.416,13.48,13.251,13.366,12500000.0
2009-07-03 17:00:00,13.338,13.454,13.252,13.4,11150000.0
2009-07-03 17:30:00,13.321,13.456,13.223,13.301,11600000.0
2009-07-03 18:00:00,13.333,13.452,13.23,13.262,14900000.0
2009-07-03 18:30:00,13.28,13.41,13.22,13.39,19950000.0
2009-07-03 19:00:00,13.396,13.444,13.21,13.311,11850000.0
2009-07-03 19:30:00,13.382,13.43,13.253,13.381,6900000.0
2009-07-03 20:00:00,13.361,13.39,13.172,13.39,4750000.0
2009-07-03 20:30:00,13.29,13.39,13.214,13.337,5750000.0
2009-07-03 21:00:00,13.35,13.39,13.218,13.382,7650000.0
2009-07-03 21:30:00,13.354,13.388,13.209,13.359,5800000.0
2009-07-03 22:00:00,13.354,13.384,13.247,13.354,5100000.0
2009-07-03 22:30:00,13.354,13.392,13.249,13.351,3050000.0
2009-07-05 23:00:00,13.377,13.383,13.241,13.343,2700000.0
2009-07-05 23:30:00,13.265,13.392,13.242,13.293,4050000.0
2009-07-06 00:00:00,13.311,13.451,13.205,13.339,10550000.0
2009-07-06 00:30:00,13.303,13.404,13.209,13.351,9200000.0
2009-07-06 01:00:00,13.331,13.366,13.142,13.316,9150000.0
2009-07-06 01:30:00,13.232,13.389,13.149,13.281,9850000.0
2009-07-06 02:00:00,13.345,13.391,13.186,13.361,7200000.0
2009-07-06 02:30:00,13.184,13.373,13.134,13.165,8900000.0
2009-07-06 03:00:00,13.3,13.362,13.131,13.321,10950000.0
2009-07-06 03:30:00,13.289,13.38,13.159,13.317,8300000.0
2009-07-06 04:00:00,13.282,13.402,13.176,13.238,8400000.0
2009-07-06 04:30:00,13.207,13.344,13.146,13.301,9350000.0
2009-07-06 05:00:00,13.182,13.409,13.119,13.339,6550000.0
2009-07-06 05:30:00,13.328,13.406,13.184,13.347,5100000.0
2009-07-06 06:00:00,13.327,13.398,13.173,13.37,6300000.0
2009-07-06 06:30:00,13.358,13.42,13.219,13.361,10850000.0
2009-07-06 07:00:00,13.305,13.426,13.189,13.318,10750000.0
2009-07-06 07:30:00,13.262,13.404,13.211,13.382,13450000.0
2009-07-06 08:00:00,13.364,13.385,13.149,13.202,13600000.0
2009-07-06 08:30:00,13.191,13.355,13.116,13.194,13600000.0
2009-07-06 09:00:00,13.175,13.315,13.044,13.2,15550000.0
2009-07-06 09:30:00,13.1,13.227,12.93,13.081,14200000.0
2009-07-06 10:00:00,13.042,13.203,12.872,12.995,14350000.0
2009-07-06 10:30:00,12.967,13.166,12.917,12.97,13450000.0
2009-07-06 11:00:00,13.028,13.147,12.941,13.002,13450000.0
2009-07-06 11:30:00,12.98,13.121,12.928,12.946,12150000.0
2009-07-06 12:00:00,13.07,13.087,12.905,13.052,14350000.0
2009-07-06 12:30:00,12.981,13.127,12.917,12.956,13000000.0
2009-07-06 13:00:00,13.047,13.094,12.854,12.92,13500000.0
2009-07-06 13:30:00,13.025,13.102,12.854,12.961,13250000.0
2009-07-06 14:00:00,13.011,13.122,12.878,13.028,14250000.0
2009-07-06 14:30:00,13.024,13.099,12.859,13.065,13900000.0
2009-07-06 15:00:00,13.031,13.125,12.873,12.952,13150000.0
2009-07-06 15:30:00,12.983,13.21,12.86,13.104,12550000.0
2009-07-06 16:00:00,13.058,13.222,12.996,13.109,13900000.0
2009-07-06 16:30:00,13.201,13.285,13.04,13.16,13800000.0
2009-07-06 17:00:00,13.134,13.296,13.052,13.248,13050000.0
2009-07-06 17:30:00,13.146,13.284,13.068,13.134,14500000.0
2009-07-06 18:00:00,13.183,13.325,13.067,13.11,17250000.0
2009-07-06 18:30:00,13.114,13.263,13.066,13.211,27500000.0
2009-07-06 19:00:00,13.229,13.297,13.07,13.111,12300000.0
2009-07-06 19:30:00,13.228,13.28,13.057,13.087,12450000.0
2009-07-06 20:00:00,13.197,13.265,13.04,13.192,10250000.0
2009-07-06 20:30:00,13.111,13.262,13.053,13.157,9200000.0
2009-07-06 21:00:00,13.18,13.258,13.033,13.164,9450000.0
2009-07-06 21:30:00,13.108,13.269,13.042,13.227,10700000.0
2009-07-06 22:00:00,13.117,13.283,13.095,13.25,9450000.0
2009-07-06 22:30:00,13.225,13.285,13.053,13.188,7300000.0
2009-07-06 23:00:00,13.241,13.264,13.053,13.232,6800000.0
2009-07-06 23:30:00,13.115,13.27,13.092,13.153,4200000.0
2009-07-07 00:00:00,13.125,13.305,13.077,13.222,8700000.0
2009-07-07 00:30:00,13.203,13.299,13.11,13.244,7250000.0
2009-07-07 01:00:00,13.246,13.298,13.116,13.23,5700000.0
2009-07-07 01:30:00,13.245,13.313,13.07,13.282,11450000.0
2009-07-07 02:00:00,13.26,13.32,13.097,13.28,8600000.0
2009-07-07 02:30:00,13.137,13.351,13.119,13.231,9550000.0
2009-07-07 03:00:00,13.241,13.276,13.088,13.231,12750000.0
2009-07-07 03:30:00,13.239,13.264,13.058,13.22,10450000.0
2009-07-07 04:00:00,13.185,13.279,13.092,13.15,7550000.0
2009-07-07 04:30:00,13.166,13.282,13.094,13.225,8400000.0
2009-07-07 05:00:00,13.103,13.268,13.058,13.24,7650000.0
2009-07-07 05:30:00,13.258,13.318,13.074,13.214,4200000.0
2009-07-07 06:00:00,13.245,13.312,13.132,13.141,8500000.0
2009-07-07 06:30:00,13.188,13.343,13.112,13.215,11950000.0
2009-07-07 07:00:00,13.169,13.286,13.093,13.188,11400000.0
2009-07-07 07:30:00,13.13,13.295,13.03,13.214,15550000.0
2009-07-07 08:00:00,13.207,13.258,13.001,13.053,13100000.0
2009-07-07 08:30:00,13.05,13.272,13.025,13.112,13600000.0
2009-07-07 09:00:00,13.133,13.238,12.979,13.147,15550000.0
2009-07-07 09:30:00,13.089,13.216,12.979,13.093,12850000.0
2009-07-07 10:00:00,13.09,13.22,12.997,13.148,14600000.0
2009-07-07 10:30:00,13.094,13.305,13.028,13.126,13450000.0
2009-07-07 11:00:00,13.217,13.353,13.091,13.13,12950000.0
2009-07-07 11:30:00,13.163,13.309,13.059,13.16,13050000.0
2009-07-07 12:00:00,13.277,13.31,13.08,13.257,14350000.0
2009-07-07 12:30:00,13.169,13.283,13.074,13.176,13000000.0
2009-07-07 13:00:00,13.297,13.341,13.113,13.19,13500000.0
2009-07-07 13:30:00,13.276,13.389,13.153,13.214,13300000.0
2009-07-07 14:00:00,13.264,13.353,13.118,13.253,14050000.0
2009-07-07 14:30:00,13.274,13.317,13.078,13.214,13900000.0
2009-07-07 15:00:00,13.183,13.24,13.021,13.076,13150000.0
2009-07-07 15:30:00,13.108,13.199,12.985,13.073,12800000.0
2009-07-07 16:00:00,13.016,13.207,12.981,13.083,13900000.0
2009-07-07 16:30:00,13.172,13.203,12.991,13.084,13800000.0
2009-07-07 17:00:00,13.078,13.185,12.985,13.119,12500000.0
2009-07-07 17:30:00,13.015,13.178,12.95,13.036,14400000.0
2009-07-07 18:00:00,13.051,13.172,12.953,13.023,18100000.0
2009-07-07 18:30:00,13.041,13.162,12.954,13.116,29150000.0
2009-07-07 19:00:00,13.136,13.217,12.983,13.076,12100000.0
2009-07-07 19:30:00,13.185,13.217,13.008,13.046,12000000.0
2009-07-07 20:00:00,13.166,13.218,13.006,13.06,12250000.0
2009-07-07 20:30:00,13.09,13.214,12.981,13.111,10250000.0
2009-07-07 21:00:00,13.105,13.196,12.944,13.08,10600000.0
2009-07-07 21:30:00,13.043,13.118,12.924,13.065,11150000.0
2009-07-07 22:00:00,13.056,13.128,12.887,13.071,7900000.0
2009-07-07 22:30:00,13.071,13.149,12.944,13.052,8650000.0
2009-07-07 23:00:00,13.093,13.139,12.947,12.947,7050000.0
2009-07-07 23:30:00,12.975,13.093,12.952,13.013,9050000.0
2009-07-08 00:00:00,12.995,13.15,12.94,13.042,9100000.0
2009-07-08 00:30:00,13.055,13.131,12.932,13.051,10400000.0
2009-07-08 01:00:00,12.924,13.123,12.886,13.028,9750000.0
2009-07-08 01:30:00,13.054,13.09,12.905,13.02,9700000.0
2009-07-08 02:00:00,13.03,13.087,12.863,13.011,9350000.0
2009-07-08 02:30:00,12.882,13.061,12.815,13.01,8100000.0
2009-07-08 03:00:00,13.006,13.087,12.869,13.061,11600000.0
2009-07-08 03:30:00,12.967,13.169,12.88,12.995,11900000.0
2009-07-08 04:00:00,13.005,13.114,12.886,12.951,9450000.0
2009-07-08 04:30:00,12.909,13.085,12.887,13.017,7750000.0
2009-07-08 05:00:00,12.903,13.074,12.877,12.927,7300000.0
2009-07-08 05:30:00,13.038,13.076,12.899,13.066,6650000.0
2009-07-08 06:00:00,13.031,13.096,12.91,12.941,9600000.0
2009-07-08 06:30:00,13.04,13.13,12.901,13.001,11200000.0
2009-07-08 07:00:00,12.998,13.112,12.866,13.008,12000000.0
2009-07-08 07:30:00,12.975,13.106,12.926,12.998,13350000.0
2009-07-08 08:00:00,13.039,13.114,12.807,12.847,13200000.0
2009-07-08 08:30:00,12.839,13.086,12.812,12.961,13550000.0
2009-07-08 09:00:00,13.0,13.14,12.894,13.095,15550000.0
2009-07-08 09:30:00,13.002,13.117,12.88,12.961,14150000.0
2009-07-08 10:00:00,12.961,13.093,12.854,12.975,14350000.0
2009-07-08 10:30:00,12.92,13.137,12.84,12.911,13450000.0
2009-07-08 11:00:00,12.959,13.112,12.882,12.942,13600000.0
2009-07-08 11:30:00,12.953,13.12,12.914,12.98,13050000.0
2009-07-08 12:00:00,13.091,13.144,12.942,13.093,14350000.0
2009-07-08 12:30:00,13.017,13.127,12.887,12.927,12650000.0
2009-07-08 13:00:00,13.018,13.086,12.884,12.934,13100000.0
2009-07-08 13:30:00,13.017,13.08,12.786,12.86,13200000.0
2009-07-08 14:00:00,12.897,13.014,12.758,12.889,14100000.0
2009-07-08 14:30:00,12.88,12.996,12.774,12.961,13900000.0
2009-07-08 15:00:00,12.904,12.996,12.751,12.849,13150000.0
2009-07-08 15:30:00,12.856,12.979,12.751,12.846,12650000.0
2009-07-08 16:00:00,12.817,12.991,12.747,12.846,13900000.0
2009-07-08 16:30:00,12.946,12.972,12.751,12.833,13800000.0
2009-07-08 17:00:00,12.835,12.952,12.674,12.835,13150000.0
2009-07-08 17:30:00,12.745,12.872,12.633,12.681,14500000.0
2009-07-08 18:00:00,12.712,12.842,12.604,12.641,17350000.0
2009-07-08 18:30:00,12.631,12.854,12.608,12.746,28150000.0
2009-07-08 19:00:00,12.792,12.899,12.65,12.705,12450000.0
2009-07-08 19:30:00,12.831,12.864,12.648,12.755,12700000.0
2009-07-08 20:00:00,12.821,12.857,12.611,12.648,11700000.0
2009-07-08 20:30:00,12.69,12.831,12.621,12.767,10250000.0
2009-07-08 21:00:00,12.777,12.857,12.649,12.79,10950000.0
2009-07-08 21:30:00,12.784,12.89,12.664,12.841,11450000.0
2009-07-08 22:00:00,12.756,12.872,12.708,12.84,7700000.0
2009-07-08 22:30:00,12.844,12.91,12.674,12.85,6850000.0
2009-07-08 23:00:00,12.857,12.92,12.687,12.687,9350000.0
2009-07-08 23:30:00,12.715,12.848,12.674,12.726,6000000.0
2009-07-09 00:00:00,12.743,12.892,12.662,12.812,7200000.0
2009-07-09 00:30:00,12.772,12.878,12.662,12.812,9950000.0
2009-07-09 01:00:00,12.816,12.848,12.663,12.805,6950000.0
2009-07-09 01:30:00,12.675,12.856,12.662,12.82,9800000.0
2009-07-09 02:00:00,12.786,12.872,12.673,12.869,8800000.0
2009-07-09 02:30:00,12.699,12.932,12.661,12.748,8400000.0
2009-07-09 03:00:00,12.819,12.894,12.714,12.86,8850000.0
2009-07-09 03:30:00,12.869,12.897,12.686,12.86,12900000.0
2009-07-09 04:00:00,12.804,12.887,12.707,12.788,10600000.0
2009-07-09 04:30:00,12.776,12.867,12.689,12.822,7350000.0
2009-07-09 05:00:00,12.699,12.894,12.682,12.758,9650000.0
2009-07-09 05:30:00,12.866,12.894,12.706,12.854,6400000.0
2009-07-09 06:00:00,12.829,12.922,12.709,12.743,7100000.0
2009-07-09 06:30:00,12.766,12.904,12.687,12.818,9300000.0
2009-07-09 07:00:00,12.757,12.89,12.717,12.89,7850000.0
2009-07-09 07:30:00,12.752,12.904,12.692,12.867,14750000.0
2009-07-09 08:00:00,12.85,12.913,12.71,12.765,13200000.0
2009-07-09 08:30:00,12.739,12.939,12.698,12.807,13450000.0
2009-07-09 09:00:00,12.817,12.912,12.687,12.831,15750000.0
2009-07-09 09:30:00,12.777,12.953,12.68,12.803,14550000.0
2009-07-09 10:00:00,12.811,12.943,12.717,12.846,14350000.0
2009-07-09 10:30:00,12.802,12.963,12.724,12.765,12600000.0
2009-07-09 11:00:00,12.849,12.97,12.759,12.802,13000000.0
2009-07-09 11:30:00,12.8,12.989,12.763,12.837,13050000.0
2009-07-09 12:00:00,12.937,12.983,12.778,12.944,13500000.0
2009-07-09 12:30:00,12.868,12.958,12.717,12.798,12800000.0
2009-07-09 13:00:00,12.895,12.945,12.679,12.774,13500000.0
2009-07-09 13:30:00,12.845,12.946,12.7,12.818,12800000.0
2009-07-09 14:00:00,12.881,12.984,12.699,12.825,13400000.0
2009-07-09 14:30:00,12.834,12.936,12.727,12.899,13900000.0
2009-07-09 15:00:00,12.838,12.926,12.659,12.732,13150000.0
2009-07-09 15:30:00,12.747,12.899,12.642,12.715,12800000.0
2009-07-09 16:00:00,12.672,12.868,12.6,12.709,13900000.0
2009-07-09 16:30:00,12.804,12.88,12.62,12.719,13800000.0
2009-07-09 17:00:00,12.726,12.847,12.613,12.821,12700000.0
2009-07-09 17:30:00,12.72,12.947,12.672,12.787,14500000.0
2009-07-09 18:00:00,12.784,12.928,12.697,12.786,17700000.0
2009-07-09 18:30:00,12.808,12.968,12.748,12.927,28150000.0
2009-07-09 19:00:00,12.964,12.967,12.751,12.824,12100000.0
2009-07-09 19:30:00,12.927,12.98,12.737,12.798,11800000.0
2009-07-09 20:00:00,12.892,12.948,12.758,12.783,9150000.0
2009-07-09 20:30:00,12.83,12.939,12.718,12.835,9950000.0
2009-07-09 21:00:00,12.835,12.91,12.695,12.802,12600000.0
2009-07-09 21:30:00,12.802,12.866,12.671,12.831,10200000.0
2009-07-09 22:00:00,12.747,12.873,12.697,12.842,8750000.0
2009-07-09 22:30:00,12.848,12.893,12.704,12.825,5550000.0
2009-07-09 23:00:00,12.823,12.865,12.671,12.813,6650000.0
2009-07-09 23:30:00,12.695,12.814,12.646,12.723,3850000.0
2009-07-10 00:00:00,12.71,12.873,12.652,12.788,12300000.0
2009-07-10 00:30:00,12.774,12.874,12.666,12.844,6350000.0
2009-07-10 01:00:00,12.77,12.878,12.688,12.822,8500000.0
2009-07-10 01:30:00,12.744,12.899,12.667,12.766,9850000.0
2009-07-10 02:00:00,12.82,12.892,12.672,12.813,10500000.0
2009-07-10 02:30:00,12.691,12.898,12.661,12.669,8250000.0
2009-07-10 03:00:00,12.769,12.882,12.659,12.831,9300000.0
2009-07-10 03:30:00,12.777,12.872,12.654,12.777,9350000.0
2009-07-10 04:00:00,12.743,12.859,12.668,12.72,8400000.0
2009-07-10 04:30:00,12.679,12.876,12.642,12.809,6750000.0
2009-07-10 05:00:00,12.647,12.889,12.646,12.838,8050000.0
2009-07-10 05:30:00,12.808,12.852,12.669,12.815,4200000.0
2009-07-10 06:00:00,12.796,12.915,12.681,12.683,6350000.0
2009-07-10 06:30:00,12.853,12.953,12.699,12.87,11900000.0
2009-07-10 07:00:00,12.806,12.953,12.703,12.754,9900000.0
2009-07-10 07:30:00,12.77,12.935,12.712,12.874,13850000.0
2009-07-10 08:00:00,12.856,12.906,12.693,12.73,13200000.0
2009-07-10 08:30:00,12.742,12.908,12.669,12.744,13100000.0
2009-07-10 09:00:00,12.74,12.875,12.629,12.679,14700000.0
2009-07-10 09:30:00,12.727,12.845,12.643,12.754,14550000.0
2009-07-10 10:00:00,12.684,12.83,12.495,12.627,14350000.0
2009-07-10 10:30:00,12.584,12.761,12.524,12.551,13100000.0
2009-07-10 11:00:00,12.601,12.76,12.48,12.542,13350000.0
2009-07-10 11:30:00,12.54,12.665,12.431,12.499,13050000.0
2009-07-10 12:00:00,12.616,12.663,12.458,12.637,14350000.0
2009-07-10 12:30:00,12.546,12.682,12.458,12.54,13000000.0
2009-07-10 13:00:00,12.647,12.654,12.44,12.494,12500000.0
2009-07-10 13:30:00,12.584,12.621,12.401,12.468,13100000.0
2009-07-10 14:00:00,12.505,12.607,12.39,12.563,14150000.0
2009-07-10 14:30:00,12.541,12.661,12.414,12.603,13900000.0
2009-07-10 15:00:00,12.559,12.636,12.358,12.484,13150000.0
2009-07-10 15:30:00,12.49,12.682,12.396,12.518,12550000.0
2009-07-10 16:00:00,12.452,12.645,12.412,12.524,13900000.0
2009-07-10 16:30:00,12.59,12.621,12.429,12.502,13800000.0
2009-07-10 17:00:00,12.512,12.618,12.346,12.512,13050000.0
2009-07-10 17:30:00,12.426,12.628,12.365,12.515,14500000.0
2009-07-10 18:00:00,12.523,12.664,12.419,12.473,16850000.0
2009-07-10 18:30:00,12.465,12.64,12.432,12.604,28200000.0
2009-07-10 19:00:00,12.634,12.701,12.473,12.493,12500000.0
2009-07-10 19:30:00,12.634,12.702,12.456,12.524,12200000.0
2009-07-10 20:00:00,12.634,12.67,12.468,12.613,11000000.0
2009-07-10 20:30:00,12.536,12.666,12.451,12.584,8000000.0
2009-07-10 21:00:00,12.58,12.671,12.44,12.595,9800000.0
2009-07-10 21:30:00,12.57,12.697,12.493,12.648,8900000.0
2009-07-10 22:00:00,12.556,12.702,12.463,12.631,8000000.0
2009-07-10 22:30:00,12.624,12.764,12.48,12.633,7150000.0
2009-07-12 23:00:00,12.647,12.658,12.502,12.625,4200000.0
2009-07-12 23:30:00,12.525,12.649,12.502,12.546,3050000.0
2009-07-13 00:00:00,12.508,12.65,12.456,12.584,9850000.0
2009-07-13 00:30:00,12.617,12.662,12.453,12.624,11450000.0
2009-07-13 01:00:00,12.633,12.67,12.483,12.641,8250000.0
2009-07-13 01:30:00,12.608,12.691,12.49,12.691,10150000.0
2009-07-13 02:00:00,12.675,12.742,12.548,12.573,9800000.0
2009-07-13 02:30:00,12.662,12.748,12.524,12.605,7150000.0
2009-07-13 03:00:00,12.688,12.724,12.513,12.673,8050000.0
2009-07-13 03:30:00,12.622,12.719,12.532,12.573,7950000.0
2009-07-13 04:00:00,12.607,12.713,12.518,12.575,9750000.0
2009-07-13 04:30:00,12.531,12.687,12.511,12.647,10100000.0
2009-07-13 05:00:00,12.633,12.685,12.469,12.644,6650000.0
2009-07-13 05:30:00,12.604,12.66,12.455,12.591,7000000.0
2009-07-13 06:00:00,12.614,12.644,12.45,12.548,8400000.0
2009-07-13 06:30:00,12.564,12.651,12.424,12.557,12150000.0
2009-07-13 07:00:00,12.554,12.644,12.421,12.489,9850000.0
2009-07-13 07:30:00,12.514,12.622,12.378,12.518,10650000.0
2009-07-13 08:00:00,12.427,12.577,12.352,12.53,11850000.0
2009-07-13 08:30:00,12.439,12.593,12.39,12.56,10750000.0
2009-07-13 09:00:00,12.522,12.596,12.384,12.456,27800000.0
2009-07-13 09:30:00,12.463,12.639,12.42,12.543,16250000.0
2009-07-13 10:00:00,12.513,12.686,12.444,12.5,14750000.0
2009-07-13 10:30:00,12.609,12.617,12.395,12.473,12900000.0
2009-07-13 11:00:00,12.448,12.579,12.299,12.46,13800000.0
2009-07-13 11:30:00,12.375,12.521,12.327,12.327,13900000.0
2009-07-13 12:00:00,12.401,12.497,12.301,12.405,10450000.0
2009-07-13 12:30:00,12.39,12.535,12.309,12.447,13150000.0
2009-07-13 13:00:00,12.481,12.555,12.303,12.471,13900000.0
2009-07-13 13:30:00,12.469,12.531,12.325,12.446,13700000.0
2009-07-13 14:00:00,12.405,12.57,12.348,12.486,12750000.0
2009-07-13 14:30:00,12.408,12.615,12.378,12.563,13500000.0
2009-07-13 15:00:00,12.468,12.574,12.317,12.427,13000000.0
2009-07-13 15:30:00,12.513,12.592,12.328,12.464,14350000.0
2009-07-13 16:00:00,12.329,12.549,12.301,12.373,13050000.0
2009-07-13 16:30:00,12.379,12.539,12.299,12.442,13350000.0
2009-07-13 17:00:00,12.384,12.538,12.337,12.443,13450000.0
2009-07-13 17:30:00,12.491,12.67,12.362,12.553,14350000.0
2009-07-13 18:00:00,12.56,12.761,12.525,12.638,14550000.0
2009-07-13 18:30:00,12.708,12.8,12.562,12.664,15550000.0
2009-07-13 19:00:00,12.672,12.831,12.603,12.625,13450000.0
2009-07-13 19:30:00,12.673,12.801,12.594,12.741,13600000.0
2009-07-13 20:00:00,12.747,12.813,12.604,12.652,14700000.0
2009-07-13 20:30:00,12.714,12.794,12.584,12.666,10150000.0
2009-07-13 21:00:00,12.69,12.817,12.59,12.693,8100000.0
2009-07-13 21:30:00,12.641,12.845,12.641,12.771,9950000.0
2009-07-13 22:00:00,12.8,12.853,12.656,12.806,8150000.0
2009-07-13 22:30:00,12.705,12.831,12.618,12.705,6950000.0
2009-07-13 23:00:00,12.81,12.842,12.662,12.695,5500000.0
2009-07-13 23:30:00,12.728,12.857,12.679,12.757,4200000.0
2009-07-14 00:00:00,12.803,12.879,12.639,12.816,10650000.0
2009-07-14 00:30:00,12.781,12.883,12.663,12.814,10050000.0
2009-07-14 01:00:00,12.659,12.872,12.652,12.677,8350000.0
2009-07-14 01:30:00,12.822,12.839,12.638,12.804,6600000.0
2009-07-14 02:00:00,12.784,12.863,12.649,12.816,11900000.0
2009-07-14 02:30:00,12.773,12.852,12.649,12.78,6850000.0
2009-07-14 03:00:00,12.784,12.828,12.622,12.799,9800000.0
2009-07-14 03:30:00,12.742,12.856,12.652,12.81,6700000.0
2009-07-14 04:00:00,12.688,12.91,12.662,12.789,8600000.0
2009-07-14 04:30:00,12.787,12.856,12.661,12.813,7400000.0
2009-07-14 05:00:00,12.761,12.844,12.663,12.831,6900000.0
2009-07-14 05:30:00,12.768,12.854,12.672,12.747,8100000.0
2009-07-14 06:00:00,12.849,12.88,12.672,12.812,6050000.0
2009-07-14 06:30:00,12.792,12.875,12.643,12.81,11850000.0
2009-07-14 07:00:00,12.777,12.875,12.647,12.766,8850000.0
2009-07-14 07:30:00,12.802,12.887,12.632,12.809,11350000.0
2009-07-14 08:00:00,12.733,12.902,12.679,12.854,11900000.0
2009-07-14 08:30:00,12.73,12.859,12.644,12.818,11700000.0
2009-07-14 09:00:00,12.789,12.869,12.659,12.697,28100000.0
2009-07-14 09:30:00,12.697,12.897,12.658,12.801,16700000.0
2009-07-14 10:00:00,12.782,12.935,12.73,12.829,14650000.0
2009-07-14 10:30:00,12.898,12.942,12.722,12.877,12200000.0
2009-07-14 11:00:00,12.797,12.907,12.66,12.847,13800000.0
2009-07-14 11:30:00,12.768,12.908,12.656,12.819,11400000.0
2009-07-14 12:00:00,12.783,12.932,12.687,12.815,12500000.0
2009-07-14 12:30:00,12.789,12.926,12.698,12.802,13150000.0
2009-07-14 13:00:00,12.858,12.938,12.687,12.864,13900000.0
2009-07-14 13:30:00,12.881,12.965,12.721,12.887,14050000.0
2009-07-14 14:00:00,12.828,12.98,12.719,12.849,13500000.0
2009-07-14 14:30:00,12.777,12.947,12.717,12.881,13500000.0
2009-07-14 15:00:00,12.777,12.936,12.702,12.79,13000000.0
2009-07-14 15:30:00,12.895,12.969,12.749,12.917,14350000.0
2009-07-14 16:00:00,12.795,12.974,12.764,12.82,13050000.0
2009-07-14 16:30:00,12.824,12.931,12.684,12.794,13600000.0
2009-07-14 17:00:00,12.723,12.968,12.723,12.878,13450000.0
2009-07-14 17:30:00,12.926,13.015,12.754,12.815,14350000.0
2009-07-14 18:00:00,12.828,12.966,12.728,12.777,14300000.0
2009-07-14 18:30:00,12.859,12.955,12.703,12.804,15200000.0
2009-07-14 19:00:00,12.818,12.925,12.671,12.671,12950000.0
2009-07-14 19:30:00,12.756,12.906,12.694,12.834,12150000.0
2009-07-14 20:00:00,12.836,12.925,12.669,12.752,15100000.0
2009-07-14 20:30:00,12.795,12.9,12.724,12.791,8700000.0
2009-07-14 21:00:00,12.819,12.921,12.703,12.88,10350000.0
2009-07-14 21:30:00,12.712,12.908,12.708,12.842,9000000.0
2009-07-14 22:00:00,12.845,12.914,12.702,12.874,7950000.0
2009-07-14 22:30:00,12.759,12.907,12.696,12.738,9700000.0
2009-07-14 23:00:00,12.879,12.887,12.705,12.86,6550000.0
2009-07-14 23:30:00,12.778,12.88,12.717,12.86,7100000.0
2009-07-15 00:00:00,12.803,12.95,12.729,12.89,13050000.0
2009-07-15 00:30:00,12.876,12.954,12.731,12.897,8650000.0
2009-07-15 01:00:00,12.759,12.958,12.752,12.866,5300000.0
2009-07-15 01:30:00,12.886,12.937,12.738,12.868,7700000.0
2009-07-15 02:00:00,12.87,12.948,12.753,12.92,10300000.0
2009-07-15 02:30:00,12.891,12.94,12.775,12.849,5800000.0
2009-07-15 03:00:00,12.91,12.959,12.785,12.844,9750000.0
2009-07-15 03:30:00,12.892,12.997,12.802,12.843,6700000.0
2009-07-15 04:00:00,12.855,12.962,12.767,12.93,6850000.0
2009-07-15 04:30:00,12.879,13.031,12.772,12.947,8800000.0
2009-07-15 05:00:00,12.906,12.958,12.774,12.92,7300000.0
2009-07-15 05:30:00,12.916,12.951,12.766,12.837,7900000.0
2009-07-15 06:00:00,12.924,12.973,12.788,12.9,2850000.0
2009-07-15 06:30:00,12.896,12.967,12.749,12.92,9650000.0
2009-07-15 07:00:00,12.896,12.968,12.786,12.94,7050000.0
2009-07-15 07:30:00,12.894,12.983,12.766,12.931,8650000.0
2009-07-15 08:00:00,12.84,13.017,12.785,12.962,12000000.0
2009-07-15 08:30:00,12.85,13.043,12.784,13.027,12550000.0
2009-07-15 09:00:00,12.982,13.069,12.866,12.905,28150000.0
2009-07-15 09:30:00,12.884,13.097,12.866,12.936,17250000.0
2009-07-15 10:00:00,12.943,13.09,12.858,12.973,14650000.0
2009-07-15 10:30:00,13.068,13.111,12.876,12.986,13150000.0
2009-07-15 11:00:00,13.004,13.168,12.901,13.092,13800000.0
2009-07-15 11:30:00,13.019,13.147,12.949,13.062,12950000.0
2009-07-15 12:00:00,13.031,13.121,12.906,13.022,12150000.0
2009-07-15 12:30:00,13.032,13.284,12.958,13.203,13150000.0
2009-07-15 13:00:00,13.222,13.308,13.029,13.189,13900000.0
2009-07-15 13:30:00,13.198,13.276,13.081,13.183,14050000.0
2009-07-15 14:00:00,13.151,13.357,13.086,13.281,13500000.0
2009-07-15 14:30:00,13.218,13.373,13.105,13.3,13500000.0
2009-07-15 15:00:00,13.198,13.34,13.105,13.173,13000000.0
2009-07-15 15:30:00,13.245,13.283,13.049,13.223,14350000.0
2009-07-15 16:00:00,13.101,13.262,13.041,13.147,12600000.0
2009-07-15 16:30:00,13.145,13.278,13.009,13.112,13500000.0
2009-07-15 17:00:00,13.04,13.246,13.032,13.122,13450000.0
2009-07-15 17:30:00,13.162,13.283,13.023,13.119,14350000.0
2009-07-15 18:00:00,13.145,13.278,13.036,13.132,14000000.0
2009-07-15 18:30:00,13.218,13.26,13.024,13.088,15650000.0
2009-07-15 19:00:00,13.088,13.224,12.996,13.071,13400000.0
2009-07-15 19:30:00,13.186,13.266,13.047,13.228,13250000.0
2009-07-15 20:00:00,13.217,13.265,13.051,13.111,15500000.0
2009-07-15 20:30:00,13.165,13.279,13.064,13.179,11900000.0
2009-07-15 21:00:00,13.198,13.29,13.108,13.252,11750000.0
2009-07-15 21:30:00,13.107,13.306,13.061,13.201,8750000.0
2009-07-15 22:00:00,13.202,13.311,13.041,13.261,10150000.0
2009-07-15 22:30:00,13.174,13.307,13.081,13.125,8050000.0
2009-07-15 23:00:00,13.237,13.273,13.101,13.224,7350000.0
2009-07-15 23:30:00,13.158,13.254,13.094,13.177,5250000.0
2009-07-16 00:00:00,13.231,13.319,13.081,13.262,13300000.0
2009-07-16 00:30:00,13.225,13.289,13.08,13.246,9400000.0
2009-07-16 01:00:00,13.129,13.34,13.1,13.114,12800000.0
2009-07-16 01:30:00,13.218,13.318,13.1,13.264,9600000.0
2009-07-16 02:00:00,13.26,13.311,13.108,13.287,9650000.0
2009-07-16 02:30:00,13.246,13.284,13.097,13.211,7700000.0
2009-07-16 03:00:00,13.176,13.296,13.115,13.169,8250000.0
2009-07-16 03:30:00,13.221,13.312,13.109,13.271,9600000.0
2009-07-16 04:00:00,13.14,13.327,13.077,13.224,13500000.0
2009-07-16 04:30:00,13.225,13.283,13.067,13.217,9700000.0
2009-07-16 05:00:00,13.185,13.338,13.064,13.255,10600000.0
2009-07-16 05:30:00,13.084,13.264,13.05,13.157,7800000.0
2009-07-16 06:00:00,13.234,13.268,13.072,13.192,7600000.0
2009-07-16 06:30:00,13.159,13.286,13.042,13.177,8950000.0
2009-07-16 07:00:00,13.196,13.271,13.06,13.171,7450000.0
2009-07-16 07:30:00,13.209,13.281,13.062,13.206,10550000.0
2009-07-16 08:00:00,13.108,13.278,13.065,13.244,12800000.0
2009-07-16 08:30:00,13.104,13.304,13.059,13.199,12150000.0
2009-07-16 09:00:00,13.196,13.246,13.043,13.119,28300000.0
2009-07-16 09:30:00,13.122,13.329,13.062,13.156,17350000.0
2009-07-16 10:00:00,13.17,13.285,13.077,13.16,14650000.0
2009-07-16 10:30:00,13.245,13.305,13.079,13.162,12300000.0
2009-07-16 11:00:00,13.163,13.275,13.027,13.186,13800000.0
2009-07-16 11:30:00,13.115,13.24,13.012,13.058,13350000.0
2009-07-16 12:00:00,13.105,13.222,13.021,13.103,12500000.0
2009-07-16 12:30:00,13.145,13.265,13.051,13.147,13150000.0
2009-07-16 13:00:00,13.202,13.233,13.026,13.203,13900000.0
2009-07-16 13:30:00,13.184,13.275,13.034,13.156,14050000.0
2009-07-16 14:00:00,13.118,13.269,13.007,13.172,13500000.0
2009-07-16 14:30:00,13.096,13.262,13.033,13.224,13500000.0
2009-07-16 15:00:00,13.102,13.251,12.994,13.116,13000000.0
2009-07-16 15:30:00,13.196,13.295,13.036,13.243,14350000.0
2009-07-16 16:00:00,13.138,13.294,13.06,13.145,13050000.0
2009-07-16 16:30:00,13.138,13.336,13.092,13.185,13050000.0
2009-07-16 17:00:00,13.127,13.349,13.127,13.204,13450000.0
2009-07-16 17:30:00,13.262,13.319,13.105,13.204,13550000.0
2009-07-16 18:00:00,13.216,13.321,13.109,13.204,14400000.0
2009-07-16 18:30:00,13.263,13.333,13.083,13.156,14800000.0
2009-07-16 19:00:00,13.154,13.301,13.067,13.091,13450000.0
2009-07-16 19:30:00,13.147,13.251,13.026,13.209,13000000.0
2009-07-16 20:00:00,13.229,13.27,13.066,13.136,9950000.0
2009-07-16 20:30:00,13.184,13.275,13.107,13.174,9000000.0
2009-07-16 21:00:00,13.198,13.3,13.093,13.263,8950000.0
2009-07-16 21:30:00,13.152,13.325,13.1,13.243,8850000.0
2009-07-16 22:00:00,13.254,13.327,13.118,13.235,7250000.0
2009-07-16 22:30:00,13.258,13.316,13.086,13.27,7300000.0
2009-07-16 23:00:00,13.267,13.288,13.137,13.27,7950000.0
2009-07-16 23:30:00,13.168,13.275,13.122,13.26,7500000.0
2009-07-17 00:00:00,13.195,13.328,13.111,13.27,10600000.0
2009-07-17 00:30:00,13.272,13.34,13.103,13.281,8350000.0
2009-07-17 01:00:00,13.139,13.335,13.112,13.17,10650000.0
2009-07-17 01:30:00,13.256,13.302,13.131,13.27,4600000.0
2009-07-17 02:00:00,13.27,13.323,13.128,13.306,7600000.0
2009-07-17 02:30:00,13.246,13.314,13.114,13.27,8000000.0
2009-07-17 03:00:00,13.254,13.314,13.115,13.168,7200000.0
2009-07-17 03:30:00,13.222,13.336,13.115,13.254,9850000.0
2009-07-17 04:00:00,13.241,13.294,13.126,13.204,7350000.0
2009-07-17 04:30:00,13.224,13.287,13.074,13.25,8450000.0
2009-07-17 05:00:00,13.24,13.294,13.087,13.252,6250000.0
2009-07-17 05:30:00,13.228,13.34,13.139,13.244,5800000.0
2009-07-17 06:00:00,13.254,13.28,13.088,13.17,6450000.0
2009-07-17 06:30:00,13.2,13.299,13.105,13.25,11850000.0
2009-07-17 07:00:00,13.226,13.309,13.101,13.175,8400000.0
2009-07-17 07:30:00,13.24,13.303,13.096,13.273,8250000.0
2009-07-17 08:00:00,13.156,13.313,13.112,13.259,11200000.0
2009-07-17 08:30:00,13.161,13.272,13.07,13.251,12000000.0
2009-07-17 09:00:00,13.238,13.295,13.08,13.102,25100000.0
2009-07-17 09:30:00,13.136,13.291,13.04,13.117,14700000.0
2009-07-17 10:00:00,13.123,13.267,13.077,13.13,12900000.0
2009-07-17 10:30:00,13.229,13.266,13.059,13.146,11050000.0
2009-07-17 11:00:00,13.131,13.253,13.045,13.203,11200000.0
2009-07-17 11:30:00,13.105,13.201,12.981,13.048,13900000.0
2009-07-17 12:00:00,13.11,13.218,13.006,13.097,12800000.0
2009-07-17 12:30:00,13.115,13.224,12.998,13.121,13150000.0
2009-07-17 13:00:00,13.144,13.177,12.951,13.126,13800000.0
2009-07-17 13:30:00,13.132,13.184,12.948,13.088,13150000.0
2009-07-17 14:00:00,13.05,13.183,12.929,13.068,12700000.0
2009-07-17 14:30:00,12.993,13.178,12.945,13.177,13500000.0
2009-07-17 15:00:00,13.06,13.404,13.044,13.296,13000000.0
2009-07-17 15:30:00,13.389,13.438,13.201,13.361,14350000.0
2009-07-17 16:00:00,13.257,13.444,13.22,13.316,13050000.0
2009-07-17 16:30:00,13.315,13.457,13.235,13.304,13500000.0
2009-07-17 17:00:00,13.223,13.429,13.198,13.311,13450000.0
2009-07-17 17:30:00,13.366,13.452,13.224,13.309,14200000.0
2009-07-17 18:00:00,13.328,13.443,13.258,13.285,12650000.0
2009-07-17 18:30:00,13.381,13.46,13.228,13.344,14700000.0
2009-07-17 19:00:00,13.32,13.434,13.204,13.242,11950000.0
2009-07-17 19:30:00,13.276,13.425,13.226,13.353,11500000.0
2009-07-17 20:00:00,13.388,13.451,13.218,13.261,13500000.0
2009-07-17 20:30:00,13.309,13.396,13.211,13.37,10550000.0
2009-07-17 21:00:00,13.331,13.4,13.211,13.258,6350000.0
2009-07-17 21:30:00,13.211,13.388,13.195,13.328,8600000.0
2009-07-17 22:00:00,13.334,13.394,13.204,13.366,7400000.0
2009-07-17 22:30:00,13.314,13.429,13.174,13.267,5650000.0
2009-07-19 23:00:00,13.367,13.396,13.243,13.268,3150000.0
2009-07-19 23:30:00,13.288,13.418,13.226,13.299,5100000.0
2009-07-20 00:00:00,13.314,13.419,13.218,13.368,11000000.0
2009-07-20 00:30:00,13.351,13.47,13.224,13.379,11150000.0
2009-07-20 01:00:00,13.269,13.458,13.262,13.377,7200000.0
2009-07-20 01:30:00,13.378,13.464,13.278,13.392,7350000.0
2009-07-20 02:00:00,13.4,13.441,13.233,13.4,7600000.0
2009-07-20 02:30:00,13.262,13.494,13.253,13.299,10050000.0
2009-07-20 03:00:00,13.392,13.527,13.252,13.472,12400000.0
2009-07-20 03:30:00,13.467,13.554,13.324,13.414,13750000.0
2009-07-20 04:00:00,13.421,13.557,13.34,13.441,9050000.0
2009-07-20 04:30:00,13.396,13.552,13.368,13.527,8650000.0
2009-07-20 05:00:00,13.393,13.579,13.348,13.518,6800000.0
2009-07-20 05:30:00,13.537,13.538,13.356,13.448,8550000.0
2009-07-20 06:00:00,13.47,13.542,13.349,13.371,9050000.0
2009-07-20 06:30:00,13.478,13.551,13.328,13.478,11900000.0
2009-07-20 07:00:00,13.429,13.605,13.364,13.488,11900000.0
2009-07-20 07:30:00,13.444,13.631,13.363,13.57,16050000.0
2009-07-20 08:00:00,13.553,13.592,13.393,13.57,13250000.0
2009-07-20 08:30:00,13.441,13.585,13.391,13.468,12350000.0
2009-07-20 09:00:00,13.46,13.622,13.384,13.56,15300000.0
2009-07-20 09:30:00,13.475,13.616,13.415,13.523,14200000.0
2009-07-20 10:00:00,13.48,13.678,13.45,13.607,14350000.0
2009-07-20 10:30:00,13.567,13.711,13.466,13.513,13450000.0
2009-07-20 11:00:00,13.616,13.747,13.51,13.571,13050000.0
2009-07-20 11:30:00,13.573,13.744,13.544,13.565,13050000.0
2009-07-20 12:00:00,13.667,13.727,13.49,13.677,14350000.0
2009-07-20 12:30:00,13.604,13.711,13.505,13.563,13000000.0
2009-07-20 13:00:00,13.657,13.753,13.51,13.57,13500000.0
2009-07-20 13:30:00,13.646,13.706,13.452,13.576,13500000.0
2009-07-20 14:00:00,13.626,13.703,13.489,13.616,14050000.0
2009-07-20 14:30:00,13.612,13.729,13.515,13.678,13900000.0
2009-07-20 15:00:00,13.625,13.721,13.522,13.606,13150000.0
2009-07-20 15:30:00,13.609,13.744,13.493,13.608,12500000.0
2009-07-20 16:00:00,13.552,13.713,13.487,13.55,13900000.0
2009-07-20 16:30:00,13.637,13.651,13.437,13.516,13800000.0
2009-07-20 17:00:00,13.503,13.653,13.447,13.633,12650000.0
2009-07-20 17:30:00,13.533,13.676,13.446,13.512,14650000.0
2009-07-20 18:00:00,13.536,13.678,13.441,13.538,16600000.0
2009-07-20 18:30:00,13.541,13.702,13.498,13.63,26800000.0
2009-07-20 19:00:00,13.638,13.666,13.431,13.494,12250000.0
2009-07-20 19:30:00,13.606,13.651,13.443,13.502,10950000.0
2009-07-20 20:00:00,13.579,13.667,13.439,13.615,10100000.0
2009-07-20 20:30:00,13.52,13.624,13.457,13.609,6150000.0
2009-07-20 21:00:00,13.583,13.655,13.456,13.569,9750000.0
2009-07-20 21:30:00,13.594,13.668,13.473,13.632,9250000.0
2009-07-20 22:00:00,13.518,13.691,13.452,13.61,8350000.0
2009-07-20 22:30:00,13.624,13.635,13.464,13.593,5700000.0
2009-07-20 23:00:00,13.617,13.679,13.477,13.612,6600000.0
2009-07-20 23:30:00,13.598,13.646,13.472,13.6,3900000.0
2009-07-21 00:00:00,13.515,13.688,13.463,13.618,11300000.0
2009-07-21 00:30:00,13.54,13.668,13.492,13.648,7850000.0
2009-07-21 01:00:00,13.616,13.684,13.483,13.603,5900000.0
2009-07-21 01:30:00,13.626,13.671,13.47,13.61,11250000.0
2009-07-21 02:00:00,13.62,13.663,13.461,13.568,6900000.0
2009-07-21 02:30:00,13.482,13.694,13.445,13.613,8550000.0
2009-07-21 03:00:00,13.606,13.658,13.454,13.582,11250000.0
2009-07-21 03:30:00,13.509,13.655,13.435,13.578,10650000.0
2009-07-21 04:00:00,13.633,13.682,13.478,13.624,6100000.0
2009-07-21 04:30:00,13.618,13.679,13.479,13.545,6000000.0
2009-07-21 05:00:00,13.493,13.679,13.479,13.623,4450000.0
2009-07-21 05:30:00,13.603,13.69,13.494,13.649,8200000.0
2009-07-21 06:00:00,13.639,13.698,13.504,13.504,5750000.0
2009-07-21 06:30:00,13.653,13.709,13.494,13.592,10600000.0
2009-07-21 07:00:00,13.555,13.686,13.441,13.67,13450000.0
2009-07-21 07:30:00,13.528,13.717,13.471,13.638,14950000.0
2009-07-21 08:00:00,13.633,13.69,13.482,13.605,14750000.0
2009-07-21 08:30:00,13.503,13.647,13.436,13.515,13350000.0
2009-07-21 09:00:00,13.498,13.661,13.402,13.585,15950000.0
2009-07-21 09:30:00,13.524,13.639,13.423,13.544,14500000.0
2009-07-21 10:00:00,13.484,13.716,13.462,13.606,14000000.0
2009-07-21 10:30:00,13.548,13.685,13.43,13.43,13000000.0
2009-07-21 11:00:00,13.498,13.631,13.434,13.464,13100000.0
2009-07-21 11:30:00,13.46,13.651,13.414,13.465,13050000.0
2009-07-21 12:00:00,13.582,13.634,13.392,13.593,14350000.0
2009-07-21 12:30:00,13.495,13.612,13.376,13.395,13000000.0
2009-07-21 13:00:00,13.519,13.547,13.335,13.383,13500000.0
2009-07-21 13:30:00,13.453,13.57,13.332,13.465,13500000.0
2009-07-21 14:00:00,13.521,13.623,13.441,13.601,14050000.0
2009-07-21 14:30:00,13.569,13.64,13.416,13.613,13950000.0
2009-07-21 15:00:00,13.595,13.689,13.458,13.566,13050000.0
2009-07-21 15:30:00,13.583,13.657,13.414,13.513,12500000.0
2009-07-21 16:00:00,13.452,13.632,13.396,13.521,13900000.0
2009-07-21 16:30:00,13.613,13.649,13.444,13.519,13800000.0
2009-07-21 17:00:00,13.523,13.652,13.462,13.63,13200000.0
2009-07-21 17:30:00,13.524,13.614,13.394,13.456,14650000.0
2009-07-21 18:00:00,13.542,13.581,13.362,13.401,20000000.0
2009-07-21 18:30:00,13.421,13.559,13.337,13.471,28050000.0
2009-07-21 19:00:00,13.494,13.536,13.28,13.399,12450000.0
2009-07-21 19:30:00,13.496,13.51,13.309,13.353,12500000.0
2009-07-21 20:00:00,13.464,13.611,13.325,13.555,11200000.0
2009-07-21 20:30:00,13.457,13.553,13.386,13.512,8350000.0
2009-07-21 21:00:00,13.515,13.577,13.379,13.501,10800000.0
2009-07-21 21:30:00,13.504,13.604,13.386,13.531,8000000.0
2009-07-21 22:00:00,13.448,13.611,13.371,13.404,7800000.0
2009-07-21 22:30:00,13.52,13.562,13.374,13.492,8150000.0
2009-07-21 23:00:00,13.507,13.58,13.35,13.51,7400000.0
2009-07-21 23:30:00,13.518,13.553,13.361,13.51,8600000.0
2009-07-22 00:00:00,13.522,13.571,13.378,13.461,6100000.0
2009-07-22 00:30:00,13.516,13.56,13.337,13.405,9050000.0
2009-07-22 01:00:00,13.506,13.589,13.358,13.488,10700000.0
2009-07-22 01:30:00,13.49,13.513,13.32,13.474,10200000.0
2009-07-22 02:00:00,13.441,13.568,13.298,13.483,10000000.0
2009-07-22 02:30:00,13.362,13.541,13.339,13.47,7650000.0
2009-07-22 03:00:00,13.476,13.55,13.309,13.484,12050000.0
2009-07-22 03:30:00,13.409,13.581,13.352,13.544,10400000.0
2009-07-22 04:00:00,13.518,13.603,13.377,13.466,6700000.0
2009-07-22 04:30:00,13.409,13.603,13.388,13.547,9200000.0
2009-07-22 05:00:00,13.438,13.575,13.361,13.563,5450000.0
2009-07-22 05:30:00,13.558,13.642,13.382,13.611,7400000.0
2009-07-22 06:00:00,13.555,13.637,13.429,13.567,8900000.0
2009-07-22 06:30:00,13.582,13.631,13.406,13.51,11100000.0
2009-07-22 07:00:00,13.493,13.638,13.403,13.525,12300000.0
2009-07-22 07:30:00,13.485,13.609,13.396,13.582,10650000.0
2009-07-22 08:00:00,13.572,13.626,13.394,13.531,12650000.0
2009-07-22 08:30:00,13.419,13.594,13.372,13.45,12400000.0
2009-07-22 09:00:00,13.458,13.576,13.303,13.465,15100000.0
2009-07-22 09:30:00,13.378,13.511,13.287,13.394,14850000.0
2009-07-22 10:00:00,13.35,13.484,13.276,13.417,14350000.0
2009-07-22 10:30:00,13.366,13.458,13.225,13.253,13450000.0
2009-07-22 11:00:00,13.325,13.439,13.234,13.299,13300000.0
2009-07-22 11:30:00,13.335,13.451,13.223,13.266,13050000.0
2009-07-22 12:00:00,13.381,13.453,13.213,13.388,14350000.0
2009-07-22 12:30:00,13.313,13.459,13.252,13.336,12150000.0
2009-07-22 13:00:00,13.424,13.455,13.223,13.305,13500000.0
2009-07-22 13:30:00,13.393,13.47,13.284,13.347,13100000.0
2009-07-22 14:00:00,13.399,13.474,13.231,13.413,14050000.0
2009-07-22 14:30:00,13.404,13.459,13.199,13.397,13900000.0
2009-07-22 15:00:00,13.361,13.449,13.255,13.314,13100000.0
2009-07-22 15:30:00,13.333,13.5,13.242,13.411,12700000.0
2009-07-22 16:00:00,13.359,13.603,13.311,13.411,13950000.0
2009-07-22 16:30:00,13.503,13.601,13.328,13.518,13800000.0
2009-07-22 17:00:00,13.508,13.661,13.439,13.61,13200000.0
2009-07-22 17:30:00,13.53,13.658,13.418,13.525,14650000.0
2009-07-22 18:00:00,13.557,13.67,13.451,13.529,19850000.0
2009-07-22 18:30:00,13.523,13.758,13.467,13.669,28050000.0
2009-07-22 19:00:00,13.68,13.728,13.503,13.594,12100000.0
2009-07-22 19:30:00,13.7,13.754,13.53,13.578,11950000.0
2009-07-22 20:00:00,13.709,13.709,13.476,13.643,12250000.0
2009-07-22 20:30:00,13.571,13.697,13.493,13.625,9450000.0
2009-07-22 21:00:00,13.641,13.72,13.485,13.612,11300000.0
2009-07-22 21:30:00,13.639,13.699,13.498,13.654,10700000.0
2009-07-22 22:00:00,13.561,13.732,13.486,13.653,11600000.0
2009-07-22 22:30:00,13.623,13.711,13.488,13.644,8150000.0
2009-07-22 23:00:00,13.672,13.742,13.504,13.659,7400000.0
2009-07-22 23:30:00,13.621,13.685,13.529,13.651,6300000.0
2009-07-23 00:00:00,13.679,13.725,13.531,13.66,8850000.0
2009-07-23 00:30:00,13.684,13.704,13.518,13.67,6500000.0
2009-07-23 01:00:00,13.54,13.705,13.512,13.638,8950000.0
2009-07-23 01:30:00,13.673,13.703,13.458,13.661,12200000.0
2009-07-23 02:00:00,13.63,13.74,13.518,13.675,11450000.0
2009-07-23 02:30:00,13.532,13.736,13.516,13.592,10150000.0
2009-07-23 03:00:00,13.705,13.806,13.579,13.748,13600000.0
2009-07-23 03:30:00,13.674,13.83,13.593,13.723,13100000.0
2009-07-23 04:00:00,13.694,13.803,13.613,13.75,9500000.0
2009-07-23 04:30:00,13.748,13.824,13.63,13.761,7050000.0
2009-07-23 05:00:00,13.647,13.839,13.616,13.788,10150000.0
2009-07-23 05:30:00,13.795,13.86,13.606,13.774,10800000.0
2009-07-23 06:00:00,13.731,13.805,13.597,13.597,10050000.0
2009-07-23 06:30:00,13.738,13.795,13.585,13.724,11750000.0
2009-07-23 07:00:00,13.684,13.791,13.578,13.687,12250000.0
2009-07-23 07:30:00,13.654,13.822,13.563,13.731,15350000.0
2009-07-23 08:00:00,13.706,13.8,13.583,13.746,14400000.0
2009-07-23 08:30:00,13.611,13.813,13.587,13.696,13350000.0
2009-07-23 09:00:00,13.675,13.83,13.595,13.772,15600000.0
2009-07-23 09:30:00,13.657,13.822,13.608,13.679,14850000.0
2009-07-23 10:00:00,13.642,13.791,13.578,13.751,14000000.0
2009-07-23 10:30:00,13.677,13.81,13.591,13.634,12650000.0
2009-07-23 11:00:00,13.715,13.845,13.637,13.696,13600000.0
2009-07-23 11:30:00,13.692,13.83,13.612,13.666,12550000.0
2009-07-23 12:00:00,13.76,13.806,13.596,13.778,14250000.0
2009-07-23 12:30:00,13.676,13.811,13.556,13.641,13000000.0
2009-07-23 13:00:00,13.762,13.768,13.549,13.623,13500000.0
2009-07-23 13:30:00,13.68,13.79,13.573,13.653,13100000.0
2009-07-23 14:00:00,13.68,13.787,13.541,13.661,14050000.0
2009-07-23 14:30:00,13.685,13.788,13.547,13.706,13900000.0
2009-07-23 15:00:00,13.65,13.72,13.459,13.529,13200000.0
2009-07-23 15:30:00,13.569,13.723,13.472,13.57,12550000.0
2009-07-23 16:00:00,13.529,13.816,13.498,13.666,14000000.0
2009-07-23 16:30:00,13.748,13.818,13.61,13.699,13800000.0
2009-07-23 17:00:00,13.694,13.838,13.628,13.829,13200000.0
2009-07-23 17:30:00,13.745,13.874,13.652,13.719,14650000.0
2009-07-23 18:00:00,13.81,13.87,13.657,13.686,19950000.0
2009-07-23 18:30:00,13.706,13.853,13.664,13.813,28050000.0
2009-07-23 19:00:00,13.842,13.848,13.603,13.669,12450000.0
2009-07-23 19:30:00,13.776,13.797,13.547,13.638,12250000.0
2009-07-23 20:00:00,13.752,13.795,13.566,13.625,10050000.0
2009-07-23 20:30:00,13.66,13.827,13.594,13.742,9350000.0
2009-07-23 21:00:00,13.749,13.857,13.59,13.718,11800000.0
2009-07-23 21:30:00,13.709,13.773,13.582,13.718,10600000.0
2009-07-23 22:00:00,13.629,13.785,13.524,13.676,11650000.0
2009-07-23 22:30:00,13.716,13.766,13.517,13.67,9750000.0
2009-07-23 23:00:00,13.687,13.734,13.538,13.655,8250000.0
2009-07-23 23:30:00,13.641,13.722,13.537,13.654,8250000.0
2009-07-24 00:00:00,13.647,13.719,13.508,13.663,8950000.0
2009-07-24 00:30:00,13.679,13.741,13.538,13.614,8850000.0
2009-07-24 01:00:00,13.618,13.777,13.528,13.666,10900000.0
2009-07-24 01:30:00,13.713,13.726,13.515,13.71,10850000.0
2009-07-24 02:00:00,13.7,13.773,13.55,13.712,11250000.0
2009-07-24 02:30:00,13.552,13.725,13.516,13.68,9350000.0
2009-07-24 03:00:00,13.676,13.715,13.521,13.539,7700000.0
2009-07-24 03:30:00,13.569,13.704,13.511,13.653,10550000.0
2009-07-24 04:00:00,13.648,13.694,13.512,13.65,5850000.0
2009-07-24 04:30:00,13.559,13.694,13.511,13.657,11900000.0
2009-07-24 05:00:00,13.503,13.714,13.481,13.64,11700000.0
2009-07-24 05:30:00,13.648,13.719,13.509,13.679,4050000.0
2009-07-24 06:00:00,13.615,13.753,13.506,13.678,9200000.0
2009-07-24 06:30:00,13.678,13.729,13.528,13.602,8750000.0
2009-07-24 07:00:00,13.589,13.717,13.496,13.607,12800000.0
2009-07-24 07:30:00,13.545,13.729,13.512,13.684,14300000.0
2009-07-24 08:00:00,13.664,13.735,13.51,13.643,14500000.0
2009-07-24 08:30:00,13.543,13.698,13.491,13.6,13350000.0
2009-07-24 09:00:00,13.599,13.735,13.489,13.692,15900000.0
2009-07-24 09:30:00,13.624,13.741,13.545,13.632,14150000.0
2009-07-24 10:00:00,13.605,13.818,13.558,13.729,14000000.0
2009-07-24 10:30:00,13.66,13.786,13.557,13.611,13450000.0
2009-07-24 11:00:00,13.707,13.811,13.595,13.599,12750000.0
2009-07-24 11:30:00,13.638,13.8,13.589,13.626,13050000.0
2009-07-24 12:00:00,13.725,13.835,13.62,13.768,14350000.0
2009-07-24 12:30:00,13.692,13.822,13.609,13.679,13000000.0
2009-07-24 13:00:00,13.774,13.836,13.567,13.611,13150000.0
2009-07-24 13:30:00,13.718,13.821,13.579,13.698,13500000.0
2009-07-24 14:00:00,13.721,13.802,13.578,13.716,14050000.0
2009-07-24 14:30:00,13.719,13.855,13.594,13.79,13550000.0
2009-07-24 15:00:00,13.761,13.841,13.612,13.701,13100000.0
2009-07-24 15:30:00,13.7,13.829,13.625,13.68,12350000.0
2009-07-24 16:00:00,13.624,13.806,13.599,13.708,14000000.0
2009-07-24 16:30:00,13.812,13.839,13.597,13.677,13800000.0
2009-07-24 17:00:00,13.693,13.872,13.6,13.805,13200000.0
2009-07-24 17:30:00,13.717,13.85,13.646,13.769,14150000.0
2009-07-24 18:00:00,13.86,13.907,13.676,13.739,15850000.0
2009-07-24 18:30:00,13.735,13.946,13.697,13.816,23200000.0
2009-07-24 19:00:00,13.847,13.88,13.679,13.756,12500000.0
2009-07-24 19:30:00,13.866,13.887,13.714,13.733,11050000.0
2009-07-24 20:00:00,13.829,13.889,13.674,13.829,10950000.0
2009-07-24 20:30:00,13.777,13.879,13.683,13.861,8700000.0
2009-07-24 21:00:00,13.8,13.886,13.662,13.841,9450000.0
2009-07-24 21:30:00,13.798,13.875,13.685,13.861,8950000.0
2009-07-24 22:00:00,13.764,13.919,13.691,13.819,8400000.0
2009-07-24 22:30:00,13.864,13.919,13.713,13.825,7550000.0
2009-07-26 23:00:00,13.847,13.853,13.682,13.802,3600000.0
2009-07-26 23:30:00,13.802,13.854,13.705,13.843,4100000.0
2009-07-27 00:00:00,13.739,13.887,13.687,13.795,12400000.0
2009-07-27 00:30:00,13.785,13.866,13.638,13.784,7600000.0
2009-07-27 01:00:00,13.818,13.899,13.658,13.787,10300000.0
2009-07-27 01:30:00,13.807,13.862,13.657,13.806,9950000.0
2009-07-27 02:00:00,13.8,13.818,13.578,13.765,12650000.0
2009-07-27 02:30:00,13.657,13.843,13.592,13.66,15650000.0
2009-07-27 03:00:00,13.764,13.89,13.635,13.871,14700000.0
2009-07-27 03:30:00,13.781,13.915,13.681,13.784,9100000.0
2009-07-27 04:00:00,13.768,13.889,13.661,13.743,8900000.0
2009-07-27 04:30:00,13.823,13.839,13.678,13.698,3150000.0
2009-07-27 05:00:00,13.673,13.869,13.625,13.868,8000000.0
2009-07-27 05:30:00,13.833,13.929,13.668,13.894,9600000.0
2009-07-27 06:00:00,13.901,14.064,13.784,13.854,12050000.0
2009-07-27 06:30:00,13.957,14.023,13.816,13.932,11100000.0
2009-07-27 07:00:00,13.913,14.025,13.815,13.904,12750000.0
2009-07-27 07:30:00,13.867,14.042,13.826,13.99,11800000.0
2009-07-27 08:00:00,13.975,14.025,13.796,13.94,12900000.0
2009-07-27 08:30:00,13.849,14.064,13.798,13.944,13350000.0
2009-07-27 09:00:00,13.974,14.108,13.855,14.014,15900000.0
2009-07-27 09:30:00,13.926,14.052,13.797,13.926,13850000.0
2009-07-27 10:00:00,13.902,14.033,13.818,13.929,14350000.0
2009-07-27 10:30:00,13.878,14.054,13.825,13.899,12500000.0
2009-07-27 11:00:00,13.906,14.045,13.819,13.878,13450000.0
2009-07-27 11:30:00,13.893,14.05,13.817,13.893,13050000.0
2009-07-27 12:00:00,14.005,14.098,13.86,14.051,12950000.0
2009-07-27 12:30:00,13.946,14.091,13.89,13.951,13000000.0
2009-07-27 13:00:00,14.029,14.104,13.856,13.92,13500000.0
2009-07-27 13:30:00,13.999,14.072,13.844,13.929,13500000.0
2009-07-27 14:00:00,13.97,14.049,13.842,14.012,14050000.0
2009-07-27 14:30:00,14.017,14.082,13.849,14.072,13900000.0
2009-07-27 15:00:00,14.015,14.084,13.862,13.974,13150000.0
2009-07-27 15:30:00,13.974,14.065,13.853,13.934,12700000.0
2009-07-27 16:00:00,13.878,14.071,13.845,13.901,14000000.0
2009-07-27 16:30:00,13.976,14.015,13.798,13.911,13800000.0
2009-07-27 17:00:00,13.914,14.047,13.82,13.968,13200000.0
2009-07-27 17:30:00,13.911,14.03,13.794,13.865,14850000.0
2009-07-27 18:00:00,13.897,14.029,13.781,13.821,19750000.0
2009-07-27 18:30:00,13.833,14.005,13.784,13.961,27650000.0
2009-07-27 19:00:00,13.974,14.024,13.827,13.872,12050000.0
2009-07-27 19:30:00,13.973,14.008,13.816,13.854,11900000.0
2009-07-27 20:00:00,13.955,14.041,13.8,13.876,10550000.0
2009-07-27 20:30:00,13.89,14.039,13.827,13.972,7800000.0
2009-07-27 21:00:00,13.97,14.071,13.861,13.981,10650000.0
2009-07-27 21:30:00,13.994,14.044,13.837,14.014,9100000.0
2009-07-27 22:00:00,13.904,14.056,13.837,13.991,8650000.0
2009-07-27 22:30:00,14.014,14.031,13.871,13.966,5350000.0
2009-07-27 23:00:00,14.004,14.042,13.833,13.936,7850000.0
2009-07-27 23:30:00,13.951,14.004,13.862,13.99,5700000.0
2009-07-28 00:00:00,13.949,14.085,13.819,13.95,7000000.0
2009-07-28 00:30:00,13.986,14.063,13.832,13.918,7850000.0
2009-07-28 01:00:00,13.916,14.066,13.852,13.99,10350000.0
2009-07-28 01:30:00,13.986,14.025,13.833,14.005,7900000.0
2009-07-28 02:00:00,13.998,14.072,13.838,14.012,11250000.0
2009-07-28 02:30:00,13.888,14.057,13.813,13.97,8500000.0
2009-07-28 03:00:00,13.986,14.068,13.868,13.919,4300000.0
2009-07-28 03:30:00,13.909,14.044,13.855,13.951,11750000.0
2009-07-28 04:00:00,14.0,14.041,13.832,13.951,8150000.0
2009-07-28 04:30:00,13.978,14.042,13.815,13.967,10250000.0
2009-07-28 05:00:00,13.868,14.083,13.796,14.001,12350000.0
2009-07-28 05:30:00,14.008,14.033,13.811,14.004,9150000.0
2009-07-28 06:00:00,13.967,14.053,13.819,13.838,10650000.0
2009-07-28 06:30:00,13.984,14.037,13.849,14.008,9550000.0
2009-07-28 07:00:00,13.929,14.044,13.819,13.923,10950000.0
2009-07-28 07:30:00,13.93,14.073,13.85,14.039,14750000.0
2009-07-28 08:00:00,14.005,14.075,13.862,13.97,14100000.0
2009-07-28 08:30:00,13.868,14.052,13.852,13.958,13350000.0
2009-07-28 09:00:00,13.953,14.105,13.847,14.027,14750000.0
2009-07-28 09:30:00,13.958,14.075,13.856,13.923,14850000.0
2009-07-28 10:00:00,13.927,14.073,13.844,13.979,13850000.0
2009-07-28 10:30:00,13.94,14.077,13.826,13.826,12100000.0
2009-07-28 11:00:00,13.896,14.068,13.837,13.884,13200000.0
2009-07-28 11:30:00,13.884,14.038,13.85,13.894,13050000.0
2009-07-28 12:00:00,13.989,14.068,13.829,14.02,13100000.0
2009-07-28 12:30:00,13.948,14.085,13.819,13.857,11700000.0
2009-07-28 13:00:00,13.987,14.03,13.818,13.858,13500000.0
2009-07-28 13:30:00,13.954,14.026,13.79,13.855,13500000.0
2009-07-28 14:00:00,13.885,14.014,13.786,13.92,14050000.0
2009-07-28 14:30:00,13.923,14.001,13.792,13.966,13900000.0
2009-07-28 15:00:00,13.942,13.999,13.706,13.759,13150000.0
2009-07-28 15:30:00,13.747,13.904,13.674,13.785,12700000.0
2009-07-28 16:00:00,13.755,13.905,13.631,13.748,13950000.0
2009-07-28 16:30:00,13.788,13.838,13.528,13.624,13800000.0
2009-07-28 17:00:00,13.628,13.73,13.445,13.604,12800000.0
2009-07-28 17:30:00,13.527,13.686,13.447,13.571,14650000.0
2009-07-28 18:00:00,13.579,13.729,13.49,13.554,20000000.0
2009-07-28 18:30:00,13.573,13.747,13.531,13.659,26550000.0
2009-07-28 19:00:00,13.67,13.745,13.521,13.685,11600000.0
2009-07-28 19:30:00,13.737,13.745,13.549,13.589,10950000.0
2009-07-28 20:00:00,13.679,13.763,13.546,13.704,9850000.0
2009-07-28 20:30:00,13.626,13.743,13.528,13.664,9400000.0
2009-07-28 21:00:00,13.672,13.741,13.518,13.686,10500000.0
2009-07-28 21:30:00,13.674,13.774,13.526,13.68,10950000.0
2009-07-28 22:00:00,13.587,13.749,13.497,13.671,8450000.0
2009-07-28 22:30:00,13.704,13.734,13.535,13.639,5550000.0
2009-07-28 23:00:00,13.692,13.756,13.551,13.685,6650000.0
2009-07-28 23:30:00,13.542,13.719,13.536,13.68,10900000.0
2009-07-29 00:00:00,13.677,13.696,13.504,13.635,8800000.0
2009-07-29 00:30:00,13.608,13.712,13.514,13.609,4250000.0
2009-07-29 01:00:00,13.658,13.781,13.494,13.678,7300000.0
2009-07-29 01:30:00,13.686,13.715,13.517,13.631,12700000.0
2009-07-29 02:00:00,13.631,13.761,13.531,13.717,11600000.0
2009-07-29 02:30:00,13.605,13.793,13.552,13.681,12900000.0
2009-07-29 03:00:00,13.721,13.744,13.537,13.694,8250000.0
2009-07-29 03:30:00,13.609,13.71,13.503,13.597,12500000.0
2009-07-29 04:00:00,13.666,13.724,13.516,13.547,10800000.0
2009-07-29 04:30:00,13.648,13.694,13.468,13.647,6550000.0
2009-07-29 05:00:00,13.533,13.684,13.475,13.638,9050000.0
2009-07-29 05:30:00,13.623,13.681,13.472,13.645,10550000.0
2009-07-29 06:00:00,13.605,13.685,13.454,13.495,10400000.0
2009-07-29 06:30:00,13.63,13.688,13.474,13.622,9450000.0
2009-07-29 07:00:00,13.569,13.707,13.472,13.562,11600000.0
2009-07-29 07:30:00,13.537,13.657,13.397,13.55,15500000.0
2009-07-29 08:00:00,13.531,13.587,13.382,13.493,14600000.0
2009-07-29 08:30:00,13.409,13.593,13.363,13.473,13350000.0
2009-07-29 09:00:00,13.479,13.619,13.367,13.548,15750000.0
2009-07-29 09:30:00,13.474,13.602,13.376,13.486,14850000.0
2009-07-29 10:00:00,13.439,13.617,13.396,13.58,14200000.0
2009-07-29 10:30:00,13.492,13.626,13.381,13.399,13450000.0
2009-07-29 11:00:00,13.489,13.58,13.339,13.398,13500000.0
2009-07-29 11:30:00,13.425,13.603,13.362,13.418,13050000.0
2009-07-29 12:00:00,13.548,13.607,13.383,13.58,14450000.0
2009-07-29 12:30:00,13.484,13.64,13.43,13.457,13150000.0
2009-07-29 13:00:00,13.573,13.626,13.361,13.404,12650000.0
2009-07-29 13:30:00,13.503,13.595,13.375,13.432,13500000.0
2009-07-29 14:00:00,13.484,13.669,13.374,13.642,14050000.0
2009-07-29 14:30:00,13.629,13.7,13.439,13.585,13900000.0
2009-07-29 15:00:00,13.561,13.65,13.405,13.491,13100000.0
2009-07-29 15:30:00,13.494,13.582,13.302,13.414,12650000.0
2009-07-29 16:00:00,13.351,13.558,13.304,13.389,14050000.0
2009-07-29 16:30:00,13.484,13.484,13.219,13.264,13800000.0
2009-07-29 17:00:00,13.285,13.415,13.015,13.247,13200000.0
2009-07-29 17:30:00,13.15,13.35,13.072,13.207,14650000.0
2009-07-29 18:00:00,13.281,13.333,13.083,13.125,19850000.0
2009-07-29 18:30:00,13.147,13.301,13.106,13.257,24300000.0
2009-07-29 19:00:00,13.29,13.308,13.094,13.141,12450000.0
2009-07-29 19:30:00,13.246,13.292,13.089,13.132,10450000.0
2009-07-29 20:00:00,13.24,13.287,13.067,13.122,11650000.0
2009-07-29 20:30:00,13.156,13.319,13.076,13.22,9800000.0
2009-07-29 21:00:00,13.2,13.267,13.086,13.23,12350000.0
2009-07-29 21:30:00,13.224,13.325,13.09,13.278,10550000.0
2009-07-29 22:00:00,13.167,13.364,13.108,13.274,9750000.0
2009-07-29 22:30:00,13.304,13.307,13.131,13.27,8600000.0
2009-07-29 23:00:00,13.277,13.302,13.137,13.26,9100000.0
2009-07-29 23:30:00,13.258,13.296,13.129,13.216,9100000.0
2009-07-30 00:00:00,13.277,13.383,13.145,13.288,7900000.0
2009-07-30 00:30:00,13.268,13.341,13.138,13.28,9250000.0
2009-07-30 01:00:00,13.268,13.332,13.148,13.292,7850000.0
2009-07-30 01:30:00,13.286,13.352,13.125,13.23,10650000.0
2009-07-30 02:00:00,13.298,13.36,13.143,13.32,11250000.0
2009-07-30 02:30:00,13.223,13.374,13.126,13.172,12700000.0
2009-07-30 03:00:00,13.308,13.37,13.159,13.313,11650000.0
2009-07-30 03:30:00,13.239,13.369,13.139,13.34,11150000.0
2009-07-30 04:00:00,13.319,13.404,13.179,13.23,12550000.0
2009-07-30 04:30:00,13.353,13.409,13.222,13.277,8050000.0
2009-07-30 05:00:00,13.201,13.354,13.149,13.32,10050000.0
2009-07-30 05:30:00,13.298,13.351,13.124,13.314,9650000.0
2009-07-30 06:00:00,13.281,13.358,13.162,13.162,8500000.0
2009-07-30 06:30:00,13.302,13.345,13.081,13.184,11900000.0
2009-07-30 07:00:00,13.159,13.338,13.097,13.21,13000000.0
2009-07-30 07:30:00,13.176,13.349,13.11,13.254,14750000.0
2009-07-30 08:00:00,13.306,13.388,13.168,13.35,14500000.0
2009-07-30 08:30:00,13.189,13.406,13.189,13.258,12850000.0
2009-07-30 09:00:00,13.264,13.4,13.176,13.325,15750000.0
2009-07-30 09:30:00,13.242,13.368,13.131,13.229,14850000.0
2009-07-30 10:00:00,13.202,13.366,13.124,13.267,14000000.0
2009-07-30 10:30:00,13.218,13.366,13.113,13.12,13450000.0
2009-07-30 11:00:00,13.215,13.347,13.15,13.179,13450000.0
2009-07-30 11:30:00,13.205,13.392,13.161,13.25,13050000.0
2009-07-30 12:00:00,13.346,13.424,13.194,13.424,14400000.0
2009-07-30 12:30:00,13.348,13.474,13.255,13.315,13000000.0
2009-07-30 13:00:00,13.422,13.434,13.226,13.265,13150000.0
2009-07-30 13:30:00,13.365,13.428,13.224,13.306,13500000.0
2009-07-30 14:00:00,13.353,13.469,13.22,13.413,13900000.0
2009-07-30 14:30:00,13.404,13.476,13.269,13.452,13900000.0
2009-07-30 15:00:00,13.389,13.467,13.262,13.344,13050000.0
2009-07-30 15:30:00,13.342,13.476,13.249,13.35,12600000.0
2009-07-30 16:00:00,13.271,13.484,13.253,13.366,13850000.0
2009-07-30 16:30:00,13.463,13.574,13.287,13.444,13800000.0
2009-07-30 17:00:00,13.459,13.577,13.384,13.504,13200000.0
2009-07-30 17:30:00,13.418,13.545,13.32,13.362,14650000.0
2009-07-30 18:00:00,13.348,13.489,13.284,13.297,20300000.0
2009-07-30 18:30:00,13.302,13.504,13.272,13.454,27900000.0
2009-07-30 19:00:00,13.465,13.508,13.297,13.37,12450000.0
2009-07-30 19:30:00,13.48,13.547,13.317,13.348,12700000.0
2009-07-30 20:00:00,13.447,13.519,13.3,13.347,11600000.0
2009-07-30 20:30:00,13.38,13.516,13.33,13.45,11000000.0
2009-07-30 21:00:00,13.43,13.528,13.301,13.47,10200000.0
2009-07-30 21:30:00,13.444,13.525,13.294,13.457,10700000.0
2009-07-30 22:00:00,13.357,13.506,13.27,13.44,7750000.0
2009-07-30 22:30:00,13.444,13.478,13.301,13.356,9250000.0
2009-07-30 23:00:00,13.456,13.497,13.299,13.403,7100000.0
2009-07-30 23:30:00,13.428,13.456,13.286,13.44,5700000.0
2009-07-31 00:00:00,13.353,13.473,13.302,13.392,7300000.0
2009-07-31 00:30:00,13.409,13.491,13.274,13.413,7950000.0
2009-07-31 01:00:00,13.315,13.535,13.292,13.46,7300000.0
2009-07-31 01:30:00,13.446,13.496,13.28,13.348,10650000.0
2009-07-31 02:00:00,13.438,13.512,13.304,13.482,10100000.0
2009-07-31 02:30:00,13.332,13.524,13.311,13.349,13550000.0
2009-07-31 03:00:00,13.475,13.601,13.346,13.567,12950000.0
2009-07-31 03:30:00,13.496,13.634,13.424,13.559,15150000.0
2009-07-31 04:00:00,13.568,13.666,13.427,13.47,12050000.0
2009-07-31 04:30:00,13.56,13.637,13.439,13.58,14050000.0
2009-07-31 05:00:00,13.414,13.655,13.405,13.588,9950000.0
2009-07-31 05:30:00,13.558,13.65,13.427,13.579,9800000.0
2009-07-31 06:00:00,13.594,13.652,13.417,13.6,9100000.0
2009-07-31 06:30:00,13.568,13.627,13.411,13.543,12550000.0
2009-07-31 07:00:00,13.499,13.63,13.434,13.535,12900000.0
2009-07-31 07:30:00,13.502,13.7,13.438,13.614,15350000.0
2009-07-31 08:00:00,13.6,13.698,13.457,13.63,14000000.0
2009-07-31 08:30:00,13.479,13.66,13.425,13.527,13150000.0
2009-07-31 09:00:00,13.542,13.661,13.414,13.57,16250000.0
2009-07-31 09:30:00,13.495,13.652,13.416,13.491,14850000.0
2009-07-31 10:00:00,13.475,13.636,13.363,13.512,13850000.0
2009-07-31 10:30:00,13.458,13.593,13.374,13.395,13000000.0
2009-07-31 11:00:00,13.44,13.57,13.358,13.416,13450000.0
2009-07-31 11:30:00,13.422,13.62,13.392,13.446,12650000.0
2009-07-31 12:00:00,13.556,13.622,13.41,13.582,14550000.0
2009-07-31 12:30:00,13.487,13.622,13.405,13.493,13150000.0
2009-07-31 13:00:00,13.616,13.661,13.406,13.505,13500000.0
2009-07-31 13:30:00,13.577,13.642,13.406,13.466,13500000.0
2009-07-31 14:00:00,13.532,13.605,13.367,13.477,14050000.0
2009-07-31 14:30:00,13.486,13.549,13.238,13.425,13900000.0
2009-07-31 15:00:00,13.379,13.491,13.23,13.377,13200000.0
2009-07-31 15:30:00,13.39,13.546,13.326,13.416,12550000.0
2009-07-31 16:00:00,13.352,13.578,13.275,13.381,14000000.0
2009-07-31 16:30:00,13.498,13.534,13.274,13.388,13800000.0
2009-07-31 17:00:00,13.403,13.555,13.312,13.54,13200000.0
2009-07-31 17:30:00,13.461,13.805,13.373,13.695,14650000.0
2009-07-31 18:00:00,13.74,13.919,13.657,13.786,19850000.0
2009-07-31 18:30:00,13.816,13.95,13.774,13.9,28100000.0
2009-07-31 19:00:00,13.924,13.973,13.701,13.837,12450000.0
2009-07-31 19:30:00,13.933,13.974,13.747,13.811,12400000.0
2009-07-31 20:00:00,13.871,13.993,13.73,13.933,12100000.0
2009-07-31 20:30:00,13.829,13.974,13.73,13.845,10500000.0
2009-07-31 21:00:00,13.85,13.935,13.706,13.836,12450000.0
2009-07-31 21:30:00,13.84,13.921,13.701,13.921,10550000.0
2009-07-31 22:00:00,13.774,13.949,13.713,13.903,9750000.0
2009-07-31 22:30:00,13.904,13.95,13.716,13.817,6950000.0
2009-08-02 23:00:00,13.877,13.897,13.741,13.875,4050000.0
2009-08-02 23:30:00,13.868,13.884,13.742,13.826,4500000.0
2009-08-03 00:00:00,13.865,14.013,13.766,13.96,12200000.0
2009-08-03 00:30:00,13.938,13.989,13.761,13.826,9600000.0
2009-08-03 01:00:00,13.869,13.988,13.755,13.926,11800000.0
2009-08-03 01:30:00,13.956,14.066,13.824,13.985,11400000.0
2009-08-03 02:00:00,14.06,14.064,13.86,14.005,13350000.0
2009-08-03 02:30:00,13.976,14.086,13.85,14.01,11200000.0
2009-08-03 03:00:00,13.942,14.069,13.854,14.03,10500000.0
2009-08-03 03:30:00,13.975,14.064,13.866,14.01,8600000.0
2009-08-03 04:00:00,13.915,14.063,13.854,13.992,11700000.0
2009-08-03 04:30:00,13.969,14.085,13.869,14.027,11000000.0
2009-08-03 05:00:00,13.996,14.111,13.848,14.042,10550000.0
2009-08-03 05:30:00,14.026,14.15,13.901,14.0,12250000.0
2009-08-03 06:00:00,14.128,14.162,13.947,14.079,10700000.0
2009-08-03 06:30:00,14.072,14.159,13.943,14.084,13100000.0
2009-08-03 07:00:00,14.081,14.133,13.919,14.009,11250000.0
2009-08-03 07:30:00,14.117,14.161,13.918,14.079,12200000.0
2009-08-03 08:00:00,13.974,14.111,13.898,14.077,12500000.0
2009-08-03 08:30:00,13.976,14.14,13.911,14.071,12450000.0
2009-08-03 09:00:00,14.06,14.108,13.907,13.955,28050000.0
2009-08-03 09:30:00,13.964,14.098,13.912,13.961,19150000.0
2009-08-03 10:00:00,14.004,14.195,13.95,14.069,14650000.0
2009-08-03 10:30:00,14.148,14.254,13.999,14.093,13200000.0
2009-08-03 11:00:00,14.102,14.235,14.011,14.196,13800000.0
2009-08-03 11:30:00,14.097,14.235,14.03,14.054,14100000.0
2009-08-03 12:00:00,14.095,14.269,14.011,14.136,12850000.0
2009-08-03 12:30:00,14.112,14.255,14.032,14.167,13050000.0
2009-08-03 13:00:00,14.237,14.331,14.081,14.266,13900000.0
2009-08-03 13:30:00,14.254,14.32,14.113,14.222,14050000.0
2009-08-03 14:00:00,14.204,14.338,14.105,14.284,13500000.0
2009-08-03 14:30:00,14.203,14.476,14.143,14.359,13500000.0
2009-08-03 15:00:00,14.271,14.437,14.196,14.259,13000000.0
2009-08-03 15:30:00,14.379,14.417,14.12,14.283,14350000.0
2009-08-03 16:00:00,14.192,14.435,14.178,14.272,13050000.0
2009-08-03 16:30:00,14.285,14.426,14.201,14.301,13300000.0
2009-08-03 17:00:00,14.25,14.426,14.228,14.269,13450000.0
2009-08-03 17:30:00,14.342,14.385,14.176,14.271,14350000.0
2009-08-03 18:00:00,14.28,14.427,14.19,14.236,14850000.0
2009-08-03 18:30:00,14.319,14.382,14.162,14.264,16100000.0
2009-08-03 19:00:00,14.27,14.392,14.06,14.127,13350000.0
2009-08-03 19:30:00,14.224,14.304,14.088,14.232,14650000.0
2009-08-03 20:00:00,14.263,14.33,14.088,14.151,15800000.0
2009-08-03 20:30:00,14.193,14.264,14.049,14.119,13100000.0
2009-08-03 21:00:00,14.169,14.27,14.058,14.224,12200000.0
2009-08-03 21:30:00,14.128,14.331,14.05,14.194,10500000.0
2009-08-03 22:00:00,14.182,14.275,14.071,14.25,9850000.0
2009-08-03 22:30:00,14.254,14.333,14.044,14.115,9050000.0
2009-08-03 23:00:00,14.217,14.253,14.076,14.124,8750000.0
2009-08-03 23:30:00,14.108,14.204,14.032,14.042,5300000.0
2009-08-04 00:00:00,14.176,14.304,14.049,14.169,13150000.0
2009-08-04 00:30:00,14.211,14.297,14.081,14.23,13300000.0
2009-08-04 01:00:00,14.126,14.334,14.104,14.133,15100000.0
2009-08-04 01:30:00,14.272,14.344,14.086,14.25,11750000.0
2009-08-04 02:00:00,14.26,14.283,14.048,14.244,11400000.0
2009-08-04 02:30:00,14.247,14.329,14.118,14.268,9600000.0
2009-08-04 03:00:00,14.173,14.335,14.119,14.29,10950000.0
2009-08-04 03:30:00,14.265,14.381,14.141,14.3,13150000.0
2009-08-04 04:00:00,14.199,14.368,14.153,14.314,7050000.0
2009-08-04 04:30:00,14.282,14.299,14.109,14.236,8250000.0
2009-08-04 05:00:00,14.231,14.351,14.114,14.185,9400000.0
2009-08-04 05:30:00,14.287,14.309,14.092,14.24,7150000.0
2009-08-04 06:00:00,14.265,14.284,14.063,14.186,11100000.0
2009-08-04 06:30:00,14.159,14.273,13.964,14.108,13400000.0
2009-08-04 07:00:00,14.092,14.18,13.967,14.048,12500000.0
2009-08-04 07:30:00,13.993,14.202,13.969,14.133,10500000.0
2009-08-04 08:00:00,14.049,14.232,13.992,14.225,12700000.0
2009-08-04 08:30:00,14.113,14.27,14.077,14.24,12450000.0
2009-08-04 09:00:00,14.212,14.232,13.997,14.052,28050000.0
2009-08-04 09:30:00,14.012,14.209,13.953,14.027,20050000.0
2009-08-04 10:00:00,14.057,14.178,13.918,13.953,14650000.0
2009-08-04 10:30:00,14.035,14.145,13.862,14.031,13200000.0
2009-08-04 11:00:00,14.061,14.155,13.932,14.104,13800000.0
2009-08-04 11:30:00,13.997,14.18,13.909,13.97,13800000.0
2009-08-04 12:00:00,14.051,14.15,13.93,14.038,11450000.0
2009-08-04 12:30:00,14.053,14.156,13.894,14.037,13350000.0
2009-08-04 13:00:00,14.058,14.138,13.896,14.057,13900000.0
2009-08-04 13:30:00,14.051,14.184,13.947,14.069,14200000.0
2009-08-04 14:00:00,14.043,14.3,13.949,14.256,13500000.0
2009-08-04 14:30:00,14.161,14.359,14.105,14.324,13500000.0
2009-08-04 15:00:00,14.247,14.44,14.198,14.298,12850000.0
2009-08-04 15:30:00,14.405,14.46,14.206,14.427,14350000.0
2009-08-04 16:00:00,14.319,14.522,14.259,14.388,13300000.0
2009-08-04 16:30:00,14.348,14.665,14.329,14.481,13550000.0
2009-08-04 17:00:00,14.437,14.642,14.427,14.515,13450000.0
2009-08-04 17:30:00,14.588,14.671,14.452,14.487,14350000.0
2009-08-04 18:00:00,14.525,14.663,14.45,14.557,14750000.0
2009-08-04 18:30:00,14.625,14.765,14.471,14.662,15900000.0
2009-08-04 19:00:00,14.658,14.75,14.501,14.519,13350000.0
2009-08-04 19:30:00,14.609,14.681,14.412,14.546,14700000.0
2009-08-04 20:00:00,14.573,14.613,14.414,14.473,14700000.0
2009-08-04 20:30:00,14.57,14.62,14.382,14.465,12550000.0
2009-08-04 21:00:00,14.498,14.638,14.405,14.571,11000000.0
2009-08-04 21:30:00,14.432,14.613,14.375,14.531,11650000.0
2009-08-04 22:00:00,14.526,14.614,14.407,14.597,8400000.0
2009-08-04 22:30:00,14.611,14.667,14.442,14.58,10750000.0
2009-08-04 23:00:00,14.531,14.627,14.463,14.528,7850000.0
2009-08-04 23:30:00,14.518,14.614,14.456,14.536,3250000.0
2009-08-05 00:00:00,14.561,14.65,14.44,14.6,11900000.0
2009-08-05 00:30:00,14.562,14.662,14.472,14.59,6500000.0
2009-08-05 01:00:00,14.479,14.669,14.458,14.498,15700000.0
2009-08-05 01:30:00,14.622,14.623,14.414,14.55,11100000.0
2009-08-05 02:00:00,14.56,14.612,14.356,14.58,12050000.0
2009-08-05 02:30:00,14.548,14.64,14.43,14.59,10250000.0
2009-08-05 03:00:00,14.58,14.673,14.453,14.485,11300000.0
2009-08-05 03:30:00,14.494,14.64,14.463,14.59,8150000.0
2009-08-05 04:00:00,14.575,14.656,14.446,14.632,9100000.0
2009-08-05 04:30:00,14.504,14.668,14.488,14.632,6650000.0
2009-08-05 05:00:00,14.61,14.675,14.459,14.632,8850000.0
2009-08-05 05:30:00,14.651,14.698,14.484,14.61,8950000.0
2009-08-05 06:00:00,14.593,14.65,14.456,14.573,8350000.0
2009-08-05 06:30:00,14.566,14.678,14.449,14.591,12800000.0
2009-08-05 07:00:00,14.592,14.673,14.426,14.528,11350000.0
2009-08-05 07:30:00,14.6,14.632,14.419,14.566,10450000.0
2009-08-05 08:00:00,14.452,14.661,14.413,14.63,12850000.0
2009-08-05 08:30:00,14.501,14.609,14.387,14.558,12650000.0
2009-08-05 09:00:00,14.545,14.674,14.397,14.499,28050000.0
2009-08-05 09:30:00,14.499,14.687,14.438,14.545,19750000.0
2009-08-05 10:00:00,14.54,14.725,14.515,14.596,14650000.0
2009-08-05 10:30:00,14.692,14.737,14.509,14.621,13400000.0
2009-08-05 11:00:00,14.591,14.725,14.472,14.662,12850000.0
2009-08-05 11:30:00,14.56,14.747,14.529,14.592,12750000.0
2009-08-05 12:00:00,14.604,14.731,14.522,14.617,12650000.0
2009-08-05 12:30:00,14.64,14.729,14.498,14.61,13100000.0
2009-08-05 13:00:00,14.638,14.793,14.474,14.697,13900000.0
2009-08-05 13:30:00,14.729,14.808,14.565,14.694,14050000.0
2009-08-05 14:00:00,14.664,14.806,14.531,14.632,13500000.0
2009-08-05 14:30:00,14.552,14.751,14.525,14.72,13500000.0
2009-08-05 15:00:00,14.617,14.817,14.572,14.727,12900000.0
2009-08-05 15:30:00,14.805,14.814,14.534,14.639,14350000.0
2009-08-05 16:00:00,14.539,14.679,14.431,14.522,12650000.0
2009-08-05 16:30:00,14.518,14.683,14.428,14.584,13650000.0
2009-08-05 17:00:00,14.495,14.717,14.459,14.6,13450000.0
2009-08-05 17:30:00,14.647,14.74,14.508,14.567,14350000.0
2009-08-05 18:00:00,14.587,14.765,14.462,14.612,15050000.0
2009-08-05 18:30:00,14.707,14.748,14.515,14.609,16100000.0
2009-08-05 19:00:00,14.618,14.771,14.523,14.589,13350000.0
2009-08-05 19:30:00,14.682,14.769,14.538,14.693,14700000.0
2009-08-05 20:00:00,14.711,14.773,14.54,14.646,15450000.0
2009-08-05 20:30:00,14.686,14.807,14.565,14.679,12200000.0
2009-08-05 21:00:00,14.733,14.818,14.583,14.758,10000000.0
2009-08-05 21:30:00,14.598,14.76,14.554,14.671,10550000.0
2009-08-05 22:00:00,14.687,14.764,14.547,14.71,9100000.0
2009-08-05 22:30:00,14.708,14.763,14.522,14.623,10600000.0
2009-08-05 23:00:00,14.665,14.672,14.457,14.611,9950000.0
2009-08-05 23:30:00,14.509,14.655,14.499,14.64,6700000.0
2009-08-06 00:00:00,14.571,14.706,14.493,14.589,15500000.0
2009-08-06 00:30:00,14.621,14.699,14.497,14.652,12400000.0
2009-08-06 01:00:00,14.538,14.73,14.477,14.503,12150000.0
2009-08-06 01:30:00,14.639,14.747,14.48,14.602,9900000.0
2009-08-06 02:00:00,14.64,14.669,14.485,14.655,13200000.0
2009-08-06 02:30:00,14.595,14.73,14.506,14.68,9050000.0
2009-08-06 03:00:00,14.641,14.713,14.526,14.547,7100000.0
2009-08-06 03:30:00,14.648,14.735,14.457,14.666,12350000.0
2009-08-06 04:00:00,14.558,14.692,14.462,14.626,9700000.0
2009-08-06 04:30:00,14.63,14.672,14.426,14.607,12450000.0
2009-08-06 05:00:00,14.561,14.704,14.426,14.533,11900000.0
2009-08-06 05:30:00,14.587,14.666,14.445,14.547,10350000.0
2009-08-06 06:00:00,14.63,14.672,14.448,14.614,6700000.0
2009-08-06 06:30:00,14.581,14.699,14.429,14.602,12100000.0
2009-08-06 07:00:00,14.579,14.691,14.416,14.531,11050000.0
2009-08-06 07:30:00,14.572,14.701,14.436,14.64,11200000.0
2009-08-06 08:00:00,14.549,14.702,14.497,14.686,12000000.0
2009-08-06 08:30:00,14.578,14.743,14.51,14.669,12450000.0
2009-08-06 09:00:00,14.643,14.76,14.51,14.614,28050000.0
2009-08-06 09:30:00,14.641,14.826,14.567,14.69,19900000.0
2009-08-06 10:00:00,14.684,14.841,14.602,14.685,14650000.0
2009-08-06 10:30:00,14.806,14.816,14.585,14.658,13200000.0
2009-08-06 11:00:00,14.681,14.763,14.514,14.694,13800000.0
2009-08-06 11:30:00,14.613,14.715,14.498,14.519,13900000.0
2009-08-06 12:00:00,14.569,14.696,14.458,14.549,12650000.0
2009-08-06 12:30:00,14.548,14.695,14.47,14.593,13250000.0
2009-08-06 13:00:00,14.625,14.714,14.499,14.649,13900000.0
2009-08-06 13:30:00,14.642,14.862,14.535,14.8,14050000.0
2009-08-06 14:00:00,14.737,14.992,14.693,14.895,13500000.0
2009-08-06 14:30:00,14.802,15.011,14.754,14.893,13500000.0
2009-08-06 15:00:00,14.801,14.965,14.719,14.824,13100000.0
2009-08-06 15:30:00,14.933,14.987,14.665,14.811,14350000.0
2009-08-06 16:00:00,14.683,14.875,14.509,14.653,13300000.0
2009-08-06 16:30:00,14.659,14.815,14.607,14.683,13650000.0
2009-08-06 17:00:00,14.617,14.845,14.556,14.654,13450000.0
2009-08-06 17:30:00,14.713,14.775,14.501,14.58,14350000.0
2009-08-06 18:00:00,14.611,14.758,14.523,14.583,14950000.0
2009-08-06 18:30:00,14.653,14.712,14.513,14.568,15900000.0
2009-08-06 19:00:00,14.578,14.683,14.453,14.505,13350000.0
2009-08-06 19:30:00,14.566,14.65,14.461,14.587,14800000.0
2009-08-06 20:00:00,14.606,14.62,14.283,14.463,15900000.0
2009-08-06 20:30:00,14.439,14.67,14.349,14.463,13950000.0
2009-08-06 21:00:00,14.49,14.604,14.392,14.51,13150000.0
2009-08-06 21:30:00,14.408,14.557,14.346,14.53,13000000.0
2009-08-06 22:00:00,14.528,14.606,14.375,14.52,11750000.0
2009-08-06 22:30:00,14.554,14.585,14.367,14.52,10300000.0
2009-08-06 23:00:00,14.535,14.593,14.391,14.53,8800000.0
2009-08-06 23:30:00,14.438,14.57,14.355,14.53,6000000.0
2009-08-07 00:00:00,14.49,14.6,14.406,14.481,9150000.0
2009-08-07 00:30:00,14.537,14.617,14.388,14.566,9000000.0
2009-08-07 01:00:00,14.409,14.61,14.356,14.399,14600000.0
2009-08-07 01:30:00,14.539,14.596,14.368,14.505,12650000.0
2009-08-07 02:00:00,14.52,14.554,14.363,14.526,11200000.0
2009-08-07 02:30:00,14.456,14.589,14.35,14.523,11750000.0
2009-08-07 03:00:00,14.416,14.557,14.354,14.424,11850000.0
2009-08-07 03:30:00,14.443,14.557,14.378,14.492,8900000.0
2009-08-07 04:00:00,14.442,14.567,14.33,14.445,9000000.0
2009-08-07 04:30:00,14.463,14.573,14.327,14.545,10750000.0
2009-08-07 05:00:00,14.504,14.591,14.391,14.435,7750000.0
2009-08-07 05:30:00,14.509,14.564,14.35,14.434,11100000.0
2009-08-07 06:00:00,14.524,14.572,14.356,14.483,10850000.0
2009-08-07 06:30:00,14.502,14.63,14.374,14.54,12800000.0
2009-08-07 07:00:00,14.518,14.618,14.398,14.463,11500000.0
2009-08-07 07:30:00,14.545,14.613,14.387,14.556,11650000.0
2009-08-07 08:00:00,14.431,14.662,14.401,14.575,12900000.0
2009-08-07 08:30:00,14.474,14.612,14.392,14.56,12650000.0
2009-08-07 09:00:00,14.558,14.601,14.402,14.465,28350000.0
2009-08-07 09:30:00,14.456,14.642,14.365,14.453,19850000.0
2009-08-07 10:00:00,14.48,14.627,14.412,14.503,14000000.0
2009-08-07 10:30:00,14.578,14.637,14.43,14.488,13200000.0
2009-08-07 11:00:00,14.477,14.628,14.431,14.601,13800000.0
2009-08-07 11:30:00,14.507,14.608,14.392,14.441,13900000.0
2009-08-07 12:00:00,14.509,14.656,14.418,14.512,12550000.0
2009-08-07 12:30:00,14.52,14.66,14.411,14.577,13250000.0
2009-08-07 13:00:00,14.634,14.687,14.446,14.628,13900000.0
2009-08-07 13:30:00,14.621,14.676,14.469,14.619,14050000.0
2009-08-07 14:00:00,14.574,14.793,14.48,14.707,13500000.0
2009-08-07 14:30:00,14.653,14.812,14.514,14.787,13500000.0
2009-08-07 15:00:00,14.648,14.898,14.633,14.718,12950000.0
2009-08-07 15:30:00,14.818,14.84,14.561,14.653,14350000.0
2009-08-07 16:00:00,14.543,14.674,14.423,14.486,13000000.0
2009-08-07 16:30:00,14.496,14.709,14.455,14.547,13700000.0
2009-08-07 17:00:00,14.495,14.723,14.486,14.609,13450000.0
2009-08-07 17:30:00,14.648,14.77,14.505,14.542,14350000.0
2009-08-07 18:00:00,14.57,14.694,14.454,14.589,14600000.0
2009-08-07 18:30:00,14.644,14.69,14.465,14.544,15900000.0
2009-08-07 19:00:00,14.555,14.722,14.489,14.545,13350000.0
2009-08-07 19:30:00,14.634,14.698,14.479,14.623,14700000.0
2009-08-07 20:00:00,14.617,14.679,14.434,14.537,16050000.0
2009-08-07 20:30:00,14.494,14.609,14.379,14.499,13150000.0
2009-08-07 21:00:00,14.507,14.618,14.398,14.578,12700000.0
2009-08-07 21:30:00,14.461,14.602,14.396,14.507,12450000.0
2009-08-07 22:00:00,14.533,14.593,14.401,14.544,9100000.0
2009-08-07 22:30:00,14.539,14.632,14.37,14.58,11850000.0
2009-08-09 23:00:00,14.57,14.645,14.41,14.591,5650000.0
2009-08-09 23:30:00,14.488,14.661,14.412,14.449,5350000.0
2009-08-10 00:00:00,14.504,14.634,14.332,14.402,15250000.0
2009-08-10 00:30:00,14.505,14.571,14.326,14.497,13550000.0
2009-08-10 01:00:00,14.388,14.576,14.336,14.53,13800000.0
2009-08-10 01:30:00,14.539,14.586,14.364,14.53,11200000.0
2009-08-10 02:00:00,14.472,14.607,14.297,14.552,13100000.0
2009-08-10 02:30:00,14.418,14.599,14.366,14.42,17200000.0
2009-08-10 03:00:00,14.559,14.63,14.358,14.574,15450000.0
2009-08-10 03:30:00,14.493,14.673,14.451,14.581,15600000.0
2009-08-10 04:00:00,14.53,14.68,14.471,14.559,12300000.0
2009-08-10 04:30:00,14.617,14.677,14.464,14.584,11900000.0
2009-08-10 05:00:00,14.577,14.639,14.413,14.583,13150000.0
2009-08-10 05:30:00,14.593,14.635,14.399,14.574,10550000.0
2009-08-10 06:00:00,14.565,14.688,14.456,14.491,12500000.0
2009-08-10 06:30:00,14.623,14.692,14.464,14.605,12800000.0
2009-08-10 07:00:00,14.56,14.69,14.475,14.593,12850000.0
2009-08-10 07:30:00,14.542,14.725,14.476,14.639,16550000.0
2009-08-10 08:00:00,14.621,14.663,14.4,14.565,14700000.0
2009-08-10 08:30:00,14.477,14.683,14.436,14.563,13350000.0
2009-08-10 09:00:00,14.532,14.71,14.457,14.635,15900000.0
2009-08-10 09:30:00,14.592,14.693,14.46,14.5,14550000.0
2009-08-10 10:00:00,14.483,14.617,14.335,14.461,14350000.0
2009-08-10 10:30:00,14.411,14.526,14.313,14.332,13450000.0
2009-08-10 11:00:00,14.389,14.534,14.291,14.297,13550000.0
2009-08-10 11:30:00,14.294,14.474,14.27,14.294,10500000.0
2009-08-10 12:00:00,14.406,14.487,14.247,14.459,14350000.0
2009-08-10 12:30:00,14.359,14.507,14.303,14.364,12500000.0
2009-08-10 13:00:00,14.474,14.475,14.254,14.33,13500000.0
2009-08-10 13:30:00,14.424,14.495,14.216,14.361,13500000.0
2009-08-10 14:00:00,14.404,14.541,14.207,14.316,14050000.0
2009-08-10 14:30:00,14.322,14.411,14.149,14.29,13900000.0
2009-08-10 15:00:00,14.247,14.421,14.153,14.335,13250000.0
2009-08-10 15:30:00,14.323,14.456,14.157,14.223,12650000.0
2009-08-10 16:00:00,14.162,14.387,14.162,14.302,13900000.0
2009-08-10 16:30:00,14.412,14.455,14.222,14.319,13800000.0
2009-08-10 17:00:00,14.349,14.529,14.253,14.443,13200000.0
2009-08-10 17:30:00,14.345,14.475,14.236,14.334,14650000.0
2009-08-10 18:00:00,14.338,14.531,14.273,14.273,21150000.0
2009-08-10 18:30:00,14.27,14.422,14.222,14.405,28050000.0
2009-08-10 19:00:00,14.405,14.432,14.187,14.252,12450000.0
2009-08-10 19:30:00,14.365,14.426,14.216,14.216,12700000.0
2009-08-10 20:00:00,14.33,14.409,14.149,14.211,11650000.0
2009-08-10 20:30:00,14.24,14.363,14.161,14.31,11050000.0
2009-08-10 21:00:00,14.33,14.381,14.182,14.314,12550000.0
2009-08-10 21:30:00,14.334,14.406,14.186,14.359,10900000.0
2009-08-10 22:00:00,14.26,14.395,14.196,14.343,11000000.0
2009-08-10 22:30:00,14.302,14.393,14.193,14.307,9500000.0
2009-08-10 23:00:00,14.329,14.381,14.164,14.303,7250000.0
2009-08-10 23:30:00,14.302,14.32,14.15,14.265,11200000.0
2009-08-11 00:00:00,14.296,14.394,14.15,14.31,11500000.0
2009-08-11 00:30:00,14.188,14.371,14.162,14.178,13550000.0
2009-08-11 01:00:00,14.315,14.378,14.137,14.306,12150000.0
2009-08-11 01:30:00,14.328,14.382,14.148,14.27,12050000.0
2009-08-11 02:00:00,14.32,14.401,14.165,14.367,13800000.0
2009-08-11 02:30:00,14.251,14.422,14.202,14.222,19400000.0
2009-08-11 03:00:00,14.33,14.456,14.199,14.373,12350000.0
2009-08-11 03:30:00,14.259,14.443,14.214,14.342,13900000.0
2009-08-11 04:00:00,14.37,14.449,14.215,14.39,10050000.0
2009-08-11 04:30:00,14.391,14.423,14.223,14.368,11350000.0
2009-08-11 05:00:00,14.373,14.408,14.186,14.367,11250000.0
2009-08-11 05:30:00,14.355,14.393,14.189,14.37,8500000.0
2009-08-11 06:00:00,14.335,14.425,14.209,14.23,10400000.0
2009-08-11 06:30:00,14.359,14.412,14.199,14.323,12100000.0
2009-08-11 07:00:00,14.299,14.43,14.188,14.323,12350000.0
2009-08-11 07:30:00,14.298,14.471,14.229,14.352,16100000.0
2009-08-11 08:00:00,14.378,14.456,14.237,14.387,15000000.0
2009-08-11 08:30:00,14.291,14.462,14.246,14.348,13350000.0
2009-08-11 09:00:00,14.332,14.484,14.267,14.434,15400000.0
2009-08-11 09:30:00,14.397,14.499,14.268,14.376,15300000.0
2009-08-11 10:00:00,14.314,14.477,14.26,14.398,14250000.0
2009-08-11 10:30:00,14.353,14.536,14.274,14.297,13500000.0
2009-08-11 11:00:00,14.346,14.484,14.262,14.31,13600000.0
2009-08-11 11:30:00,14.295,14.457,14.255,14.283,13200000.0
2009-08-11 12:00:00,14.363,14.439,14.197,14.355,14350000.0
2009-08-11 12:30:00,14.261,14.426,14.208,14.24,12650000.0
2009-08-11 13:00:00,14.38,14.432,14.166,14.264,13500000.0
2009-08-11 13:30:00,14.329,14.413,14.18,14.28,13450000.0
2009-08-11 14:00:00,14.328,14.469,14.216,14.378,14200000.0
2009-08-11 14:30:00,14.383,14.417,14.152,14.32,13900000.0
2009-08-11 15:00:00,14.266,14.347,14.122,14.187,13250000.0
2009-08-11 15:30:00,14.186,14.3,14.079,14.172,12650000.0
2009-08-11 16:00:00,14.106,14.295,14.082,14.151,13900000.0
2009-08-11 16:30:00,14.261,14.327,14.099,14.203,13750000.0
2009-08-11 17:00:00,14.209,14.311,14.093,14.241,13200000.0
2009-08-11 17:30:00,14.167,14.313,14.076,14.183,14650000.0
2009-08-11 18:00:00,14.17,14.397,14.125,14.23,21000000.0
2009-08-11 18:30:00,14.229,14.38,14.175,14.317,26950000.0
2009-08-11 19:00:00,14.344,14.382,14.171,14.207,12450000.0
2009-08-11 19:30:00,14.324,14.36,14.156,14.201,12900000.0
2009-08-11 20:00:00,14.311,14.37,14.142,14.3,12300000.0
2009-08-11 20:30:00,14.228,14.389,14.146,14.31,11500000.0
2009-08-11 21:00:00,14.29,14.399,14.117,14.319,7400000.0
2009-08-11 21:30:00,14.294,14.333,14.135,14.295,8900000.0
2009-08-11 22:00:00,14.196,14.342,14.123,14.154,11850000.0
2009-08-11 22:30:00,14.204,14.303,14.113,14.261,8700000.0
2009-08-11 23:00:00,14.287,14.314,14.124,14.262,7200000.0
2009-08-11 23:30:00,14.252,14.28,14.118,14.27,7150000.0
2009-08-12 00:00:00,14.282,14.352,14.128,14.297,10000000.0
2009-08-12 00:30:00,14.191,14.339,14.107,14.292,11000000.0
2009-08-12 01:00:00,14.319,14.36,14.126,14.341,11250000.0
2009-08-12 01:30:00,14.316,14.356,14.174,14.31,11400000.0
2009-08-12 02:00:00,14.3,14.366,14.156,14.351,13400000.0
2009-08-12 02:30:00,14.182,14.386,14.145,14.31,14350000.0
2009-08-12 03:00:00,14.311,14.373,14.157,14.334,13100000.0
2009-08-12 03:30:00,14.333,14.387,14.156,14.271,13750000.0
2009-08-12 04:00:00,14.218,14.354,14.175,14.32,9500000.0
2009-08-12 04:30:00,14.252,14.345,14.136,14.273,12550000.0
2009-08-12 05:00:00,14.196,14.347,14.116,14.282,8750000.0
2009-08-12 05:30:00,14.207,14.336,14.095,14.282,7950000.0
2009-08-12 06:00:00,14.254,14.3,14.105,14.105,11750000.0
2009-08-12 06:30:00,14.269,14.357,14.139,14.251,12500000.0
2009-08-12 07:00:00,14.204,14.335,14.142,14.225,13450000.0
2009-08-12 07:30:00,14.293,14.33,14.116,14.278,17000000.0
2009-08-12 08:00:00,14.263,14.307,14.069,14.2,14700000.0
2009-08-12 08:30:00,14.112,14.272,14.032,14.103,13350000.0
2009-08-12 09:00:00,14.083,14.233,13.983,14.181,16000000.0
2009-08-12 09:30:00,14.086,14.207,13.968,14.077,15300000.0
2009-08-12 10:00:00,14.032,14.255,14.008,14.155,14250000.0
2009-08-12 10:30:00,14.098,14.224,14.005,14.035,13450000.0
2009-08-12 11:00:00,14.112,14.262,14.03,14.061,13800000.0
2009-08-12 11:30:00,14.087,14.222,14.021,14.078,13150000.0
2009-08-12 12:00:00,14.208,14.281,14.039,14.239,14350000.0
2009-08-12 12:30:00,14.149,14.289,14.077,14.166,12850000.0
2009-08-12 13:00:00,14.248,14.307,14.072,14.154,13500000.0
2009-08-12 13:30:00,14.217,14.285,14.065,14.136,13650000.0
2009-08-12 14:00:00,14.175,14.308,14.093,14.241,13900000.0
2009-08-12 14:30:00,14.231,14.344,14.105,14.25,13900000.0
2009-08-12 15:00:00,14.212,14.292,14.093,14.177,13250000.0
2009-08-12 15:30:00,14.193,14.402,14.1,14.313,12650000.0
2009-08-12 16:00:00,14.25,14.491,14.222,14.394,13900000.0
2009-08-12 16:30:00,14.442,14.519,14.24,14.406,13650000.0
2009-08-12 17:00:00,14.387,14.559,14.307,14.52,13200000.0
2009-08-12 17:30:00,14.428,14.576,14.314,14.387,14900000.0
2009-08-12 18:00:00,14.379,14.58,14.338,14.382,20900000.0
2009-08-12 18:30:00,14.404,14.531,14.331,14.442,26600000.0
2009-08-12 19:00:00,14.469,14.615,14.333,14.478,12450000.0
2009-08-12 19:30:00,14.549,14.622,14.388,14.444,11200000.0
2009-08-12 20:00:00,14.548,14.595,14.287,14.404,12700000.0
2009-08-12 20:30:00,14.376,14.535,14.295,14.488,12350000.0
2009-08-12 21:00:00,14.495,14.579,14.34,14.452,13550000.0
2009-08-12 21:30:00,14.487,14.536,14.332,14.518,10400000.0
2009-08-12 22:00:00,14.413,14.551,14.349,14.51,10800000.0
2009-08-12 22:30:00,14.493,14.537,14.345,14.466,11100000.0
2009-08-12 23:00:00,14.514,14.577,14.361,14.488,7300000.0
2009-08-12 23:30:00,14.492,14.51,14.358,14.491,5850000.0
2009-08-13 00:00:00,14.483,14.593,14.354,14.516,7850000.0
2009-08-13 00:30:00,14.383,14.546,14.363,14.496,6350000.0
2009-08-13 01:00:00,14.514,14.567,14.335,14.51,8950000.0
2009-08-13 01:30:00,14.515,14.567,14.373,14.511,11200000.0
2009-08-13 02:00:00,14.54,14.575,14.364,14.51,13700000.0
2009-08-13 02:30:00,14.366,14.617,14.353,14.379,17000000.0
2009-08-13 03:00:00,14.498,14.589,14.354,14.521,15450000.0
2009-08-13 03:30:00,14.413,14.559,14.353,14.471,13350000.0
2009-08-13 04:00:00,14.404,14.561,14.36,14.448,7400000.0
2009-08-13 04:30:00,14.51,14.587,14.35,14.52,9700000.0
2009-08-13 05:00:00,14.454,14.554,14.356,14.51,12200000.0
2009-08-13 05:30:00,14.524,14.551,14.337,14.514,6900000.0
2009-08-13 06:00:00,14.495,14.578,14.352,14.447,9550000.0
2009-08-13 06:30:00,14.51,14.595,14.365,14.483,12100000.0
2009-08-13 07:00:00,14.45,14.58,14.399,14.461,11000000.0
2009-08-13 07:30:00,14.488,14.679,14.377,14.598,16300000.0
2009-08-13 08:00:00,14.585,14.663,14.453,14.573,14700000.0
2009-08-13 08:30:00,14.488,14.676,14.443,14.546,13050000.0
2009-08-13 09:00:00,14.555,14.73,14.502,14.704,15850000.0
2009-08-13 09:30:00,14.622,14.77,14.543,14.617,15300000.0
2009-08-13 10:00:00,14.596,14.784,14.557,14.703,14300000.0
2009-08-13 10:30:00,14.629,14.81,14.564,14.641,13450000.0
2009-08-13 11:00:00,14.706,14.848,14.595,14.716,13600000.0
2009-08-13 11:30:00,14.701,14.881,14.626,14.736,13150000.0
2009-08-13 12:00:00,14.835,14.885,14.661,14.801,14350000.0
2009-08-13 12:30:00,14.737,15.013,14.675,14.937,12750000.0
2009-08-13 13:00:00,15.057,15.144,14.797,14.844,13500000.0
2009-08-13 13:30:00,14.928,15.018,14.769,14.823,12850000.0
2009-08-13 14:00:00,14.9,15.035,14.733,14.855,14150000.0
2009-08-13 14:30:00,14.869,14.936,14.697,14.897,13900000.0
2009-08-13 15:00:00,14.881,14.962,14.716,14.765,13250000.0
2009-08-13 15:30:00,14.786,14.9,14.635,14.761,12650000.0
2009-08-13 16:00:00,14.726,14.96,14.67,14.823,13900000.0
2009-08-13 16:30:00,14.945,15.034,14.789,14.929,13550000.0
2009-08-13 17:00:00,14.932,15.042,14.798,14.96,13200000.0
2009-08-13 17:30:00,14.838,14.997,14.779,14.887,14750000.0
2009-08-13 18:00:00,14.866,15.051,14.825,14.867,20850000.0
2009-08-13 18:30:00,14.845,15.015,14.828,14.962,28050000.0
2009-08-13 19:00:00,14.992,15.04,14.82,14.853,12450000.0
2009-08-13 19:30:00,14.956,15.0,14.804,14.831,12650000.0
2009-08-13 20:00:00,14.903,14.979,14.76,14.881,12500000.0
2009-08-13 20:30:00,14.862,14.982,14.777,14.904,12050000.0
2009-08-13 21:00:00,14.908,14.997,14.773,14.899,12350000.0
2009-08-13 21:30:00,14.906,14.998,14.769,14.998,11550000.0
2009-08-13 22:00:00,14.906,15.021,14.814,14.973,8600000.0
2009-08-13 22:30:00,14.936,15.02,14.84,14.958,8800000.0
2009-08-13 23:00:00,14.994,15.053,14.845,14.953,7550000.0
2009-08-13 23:30:00,14.982,15.029,14.848,14.965,5500000.0
2009-08-14 00:00:00,15.021,15.096,14.87,15.025,12450000.0
2009-08-14 00:30:00,14.946,15.108,14.872,15.029,13700000.0
2009-08-14 01:00:00,15.046,15.131,14.881,15.026,13300000.0
2009-08-14 01:30:00,15.052,15.118,14.897,15.003,16000000.0
2009-08-14 02:00:00,15.06,15.163,14.904,15.149,14550000.0
2009-08-14 02:30:00,15.024,15.233,14.966,15.13,16950000.0
2009-08-14 03:00:00,15.116,15.178,14.954,15.131,15500000.0
2009-08-14 03:30:00,15.012,15.166,14.942,15.068,14650000.0
2009-08-14 04:00:00,15.114,15.143,14.927,15.023,10100000.0
2009-08-14 04:30:00,15.007,15.15,14.889,15.046,13750000.0
2009-08-14 05:00:00,14.891,15.102,14.873,15.016,12300000.0
2009-08-14 05:30:00,15.026,15.054,14.862,14.968,9600000.0
2009-08-14 06:00:00,14.974,15.052,14.853,14.866,11450000.0
2009-08-14 06:30:00,15.008,15.124,14.863,15.02,12550000.0
2009-08-14 07:00:00,14.992,15.103,14.867,14.954,12950000.0
2009-08-14 07:30:00,14.929,15.089,14.839,15.031,16300000.0
2009-08-14 08:00:00,15.048,15.101,14.876,14.988,14800000.0
2009-08-14 08:30:00,14.898,15.089,14.879,14.927,13350000.0
2009-08-14 09:00:00,14.952,15.096,14.847,14.993,15950000.0
2009-08-14 09:30:00,14.903,15.108,14.839,15.022,15300000.0
2009-08-14 10:00:00,15.002,15.115,14.904,15.041,14250000.0
2009-08-14 10:30:00,14.999,15.115,14.904,14.904,13500000.0
2009-08-14 11:00:00,14.977,15.127,14.88,14.964,13550000.0
2009-08-14 11:30:00,14.958,15.135,14.911,14.929,13250000.0
2009-08-14 12:00:00,15.043,15.066,14.875,15.025,14350000.0
2009-08-14 12:30:00,14.926,15.105,14.854,14.93,12900000.0
2009-08-14 13:00:00,15.026,15.109,14.811,14.925,13500000.0
2009-08-14 13:30:00,15.029,15.125,14.903,14.968,13500000.0
2009-08-14 14:00:00,15.03,15.124,14.859,14.978,13950000.0
2009-08-14 14:30:00,14.954,15.047,14.814,14.975,13900000.0
2009-08-14 15:00:00,14.919,15.035,14.822,14.899,13250000.0
2009-08-14 15:30:00,14.938,15.02,14.734,14.801,12650000.0
2009-08-14 16:00:00,14.747,14.88,14.662,14.738,13900000.0
2009-08-14 16:30:00,14.848,14.883,14.558,14.626,13650000.0
2009-08-14 17:00:00,14.642,14.787,14.582,14.693,13200000.0
2009-08-14 17:30:00,14.596,14.702,14.462,14.571,14750000.0
2009-08-14 18:00:00,14.562,14.693,14.472,14.517,21050000.0
2009-08-14 18:30:00,14.535,14.756,14.501,14.724,28050000.0
2009-08-14 19:00:00,14.739,14.767,14.544,14.579,12450000.0
2009-08-14 19:30:00,14.684,14.709,14.488,14.548,12550000.0
2009-08-14 20:00:00,14.634,14.696,14.454,14.64,12700000.0
2009-08-14 20:30:00,14.525,14.72,14.469,14.621,10750000.0
2009-08-14 21:00:00,14.6,14.696,14.48,14.645,11600000.0
2009-08-14 21:30:00,14.541,14.712,14.49,14.659,10450000.0
2009-08-14 22:00:00,14.528,14.675,14.483,14.659,9400000.0
2009-08-14 22:30:00,14.546,14.768,14.502,14.65,10350000.0
2009-08-16 23:00:00,14.667,14.693,14.531,14.633,4250000.0
2009-08-16 23:30:00,14.662,14.674,14.521,14.564,3850000.0
2009-08-17 00:00:00,14.677,14.757,14.474,14.594,11350000.0
2009-08-17 00:30:00,14.503,14.685,14.457,14.627,11700000.0
2009-08-17 01:00:00,14.634,14.676,14.436,14.608,13450000.0
2009-08-17 01:30:00,14.625,14.675,14.483,14.657,12900000.0
2009-08-17 02:00:00,14.64,14.681,14.336,14.499,13600000.0
2009-08-17 02:30:00,14.468,14.621,14.297,14.453,19350000.0
2009-08-17 03:00:00,14.476,14.535,14.283,14.404,15450000.0
2009-08-17 03:30:00,14.358,14.473,14.243,14.358,15800000.0
2009-08-17 04:00:00,14.435,14.495,14.293,14.347,8650000.0
2009-08-17 04:30:00,14.414,14.476,14.274,14.421,9450000.0
2009-08-17 05:00:00,14.383,14.55,14.235,14.472,11900000.0
2009-08-17 05:30:00,14.459,14.51,14.297,14.454,10900000.0
2009-08-17 06:00:00,14.433,14.538,14.295,14.331,11850000.0
2009-08-17 06:30:00,14.462,14.534,14.334,14.448,12150000.0
2009-08-17 07:00:00,14.44,14.535,14.306,14.42,13500000.0
2009-08-17 07:30:00,14.441,14.545,14.314,14.484,16700000.0
2009-08-17 08:00:00,14.456,14.5,14.252,14.383,14800000.0
2009-08-17 08:30:00,14.281,14.491,14.235,14.352,13350000.0
2009-08-17 09:00:00,14.37,14.491,14.244,14.353,15750000.0
2009-08-17 09:30:00,14.295,14.406,14.038,14.158,15300000.0
2009-08-17 10:00:00,14.135,14.274,14.012,14.191,14400000.0
2009-08-17 10:30:00,14.144,14.294,14.062,14.065,13450000.0
2009-08-17 11:00:00,14.131,14.264,14.028,14.053,13600000.0
2009-08-17 11:30:00,14.059,14.265,14.029,14.118,13150000.0
2009-08-17 12:00:00,14.209,14.303,14.079,14.214,14350000.0
2009-08-17 12:30:00,14.118,14.214,14.004,14.084,12750000.0
2009-08-17 13:00:00,14.176,14.201,13.937,14.008,13450000.0
2009-08-17 13:30:00,14.087,14.169,13.954,14.003,13250000.0
2009-08-17 14:00:00,14.062,14.116,13.842,14.012,14150000.0
2009-08-17 14:30:00,14.035,14.127,13.897,14.122,13900000.0
2009-08-17 15:00:00,14.066,14.144,13.878,13.939,13250000.0
2009-08-17 15:30:00,13.973,14.062,13.817,13.922,12650000.0
2009-08-17 16:00:00,13.862,14.044,13.806,13.919,13900000.0
2009-08-17 16:30:00,14.004,14.066,13.773,13.839,13700000.0
2009-08-17 17:00:00,13.837,13.947,13.656,13.88,13200000.0
2009-08-17 17:30:00,13.783,13.938,13.719,13.827,14700000.0
2009-08-17 18:00:00,13.8,13.99,13.745,13.817,18300000.0
2009-08-17 18:30:00,13.796,13.962,13.757,13.904,23000000.0
2009-08-17 19:00:00,13.937,14.072,13.782,13.863,11600000.0
2009-08-17 19:30:00,13.967,14.049,13.808,13.868,12650000.0
2009-08-17 20:00:00,14.008,14.094,13.864,14.008,11700000.0
2009-08-17 20:30:00,13.943,14.104,13.835,13.993,10400000.0
2009-08-17 21:00:00,13.98,14.091,13.833,13.972,11200000.0
2009-08-17 21:30:00,13.918,14.048,13.818,13.993,9800000.0
2009-08-17 22:00:00,13.845,14.033,13.813,13.962,10400000.0
2009-08-17 22:30:00,13.941,14.03,13.839,13.889,8450000.0
2009-08-17 23:00:00,13.977,14.027,13.829,13.913,6000000.0
2009-08-17 23:30:00,13.942,13.954,13.798,13.94,5600000.0
2009-08-18 00:00:00,13.933,14.055,13.824,13.973,10300000.0
2009-08-18 00:30:00,13.869,14.08,13.834,14.035,11200000.0
2009-08-18 01:00:00,14.047,14.102,13.83,13.938,11950000.0
2009-08-18 01:30:00,13.966,14.074,13.817,13.936,14600000.0
2009-08-18 02:00:00,14.0,14.074,13.84,14.017,11800000.0
2009-08-18 02:30:00,13.926,14.094,13.857,13.896,16000000.0
2009-08-18 03:00:00,14.034,14.109,13.86,14.041,14350000.0
2009-08-18 03:30:00,13.983,14.129,13.896,14.028,13850000.0
2009-08-18 04:00:00,14.061,14.104,13.909,13.952,8950000.0
2009-08-18 04:30:00,14.039,14.104,13.887,14.045,9850000.0
2009-08-18 05:00:00,14.031,14.114,13.867,14.058,10400000.0
2009-08-18 05:30:00,14.025,14.116,13.882,14.014,10950000.0
2009-08-18 06:00:00,13.975,14.091,13.86,14.068,12050000.0
2009-08-18 06:30:00,14.045,14.132,13.91,14.055,12600000.0
2009-08-18 07:00:00,13.999,14.148,13.911,14.028,13000000.0
2009-08-18 07:30:00,14.019,14.184,13.912,14.121,16400000.0
2009-08-18 08:00:00,14.097,14.164,13.933,14.096,14700000.0
2009-08-18 08:30:00,13.999,14.196,13.922,14.058,13350000.0
2009-08-18 09:00:00,14.049,14.209,13.961,14.157,15750000.0
2009-08-18 09:30:00,14.069,14.213,13.996,14.078,15250000.0
2009-08-18 10:00:00,14.069,14.205,13.984,14.131,14650000.0
2009-08-18 10:30:00,14.075,14.182,13.952,14.004,13000000.0
2009-08-18 11:00:00,14.055,14.214,13.957,14.003,13600000.0
2009-08-18 11:30:00,14.012,14.168,13.938,13.987,13050000.0
2009-08-18 12:00:00,14.106,14.167,13.932,14.132,14300000.0
2009-08-18 12:30:00,14.04,14.131,13.924,13.967,12600000.0
2009-08-18 13:00:00,14.096,14.108,13.869,13.89,13000000.0
2009-08-18 13:30:00,13.959,14.066,13.826,13.922,13500000.0
2009-08-18 14:00:00,13.99,14.087,13.818,13.898,13800000.0
2009-08-18 14:30:00,13.884,13.96,13.73,13.894,13900000.0
2009-08-18 15:00:00,13.873,13.945,13.689,13.783,13250000.0
2009-08-18 15:30:00,13.793,13.958,13.703,13.771,12650000.0
2009-08-18 16:00:00,13.706,14.043,13.706,13.834,13900000.0
2009-08-18 16:30:00,13.931,13.963,13.733,13.791,13800000.0
2009-08-18 17:00:00,13.811,13.958,13.724,13.91,13200000.0
2009-08-18 17:30:00,13.823,13.974,13.77,13.883,14650000.0
2009-08-18 18:00:00,13.87,14.013,13.756,13.802,21350000.0
2009-08-18 18:30:00,13.814,13.997,13.759,13.928,28600000.0
2009-08-18 19:00:00,13.943,13.997,13.779,13.794,12650000.0
2009-08-18 19:30:00,13.918,13.941,13.713,13.775,12850000.0
2009-08-18 20:00:00,13.901,13.961,13.77,13.901,12600000.0
2009-08-18 20:30:00,13.877,13.99,13.786,13.908,11900000.0
2009-08-18 21:00:00,13.931,14.029,13.748,13.947,13150000.0
2009-08-18 21:30:00,13.924,13.991,13.763,13.939,11100000.0
2009-08-18 22:00:00,13.839,13.996,13.778,13.949,8000000.0
2009-08-18 22:30:00,13.891,13.984,13.815,13.934,9300000.0
2009-08-18 23:00:00,13.963,14.016,13.817,13.933,7400000.0
2009-08-18 23:30:00,13.942,13.976,13.808,13.94,6500000.0
2009-08-19 00:00:00,13.961,14.052,13.768,13.987,12200000.0
2009-08-19 00:30:00,13.918,14.07,13.822,14.003,9600000.0
2009-08-19 01:00:00,14.036,14.057,13.833,13.97,10350000.0
2009-08-19 01:30:00,13.966,14.064,13.795,14.04,13200000.0
2009-08-19 02:00:00,14.03,14.12,13.861,14.099,15250000.0
2009-08-19 02:30:00,13.962,14.173,13.922,14.08,13700000.0
2009-08-19 03:00:00,14.066,14.132,13.875,14.036,15750000.0
2009-08-19 03:30:00,13.957,14.11,13.879,14.01,14800000.0
2009-08-19 04:00:00,13.982,14.076,13.883,13.969,11650000.0
2009-08-19 04:30:00,14.045,14.107,13.907,14.05,10450000.0
2009-08-19 05:00:00,14.042,14.103,13.843,14.011,13550000.0
2009-08-19 05:30:00,13.999,14.063,13.838,13.966,9800000.0
2009-08-19 06:00:00,13.946,14.051,13.832,13.844,11950000.0
2009-08-19 06:30:00,13.992,14.023,13.82,13.966,12200000.0
2009-08-19 07:00:00,13.905,14.008,13.728,13.82,14050000.0
2009-08-19 07:30:00,13.884,13.924,13.66,13.805,16600000.0
2009-08-19 08:00:00,13.815,13.889,13.63,13.754,14700000.0
2009-08-19 08:30:00,13.649,13.81,13.561,13.657,13350000.0
2009-08-19 09:00:00,13.66,13.815,13.585,13.741,15900000.0
2009-08-19 09:30:00,13.682,13.772,13.513,13.553,15300000.0
2009-08-19 10:00:00,13.553,13.662,13.374,13.549,14400000.0
2009-08-19 10:30:00,13.492,13.652,13.407,13.496,13450000.0
2009-08-19 11:00:00,13.528,13.654,13.464,13.504,13800000.0
2009-08-19 11:30:00,13.517,13.722,13.485,13.514,13250000.0
2009-08-19 12:00:00,13.653,13.701,13.497,13.616,13950000.0
2009-08-19 12:30:00,13.542,13.659,13.412,13.448,12600000.0
2009-08-19 13:00:00,13.519,13.627,13.363,13.436,13500000.0
2009-08-19 13:30:00,13.541,13.682,13.418,13.551,13300000.0
2009-08-19 14:00:00,13.581,13.669,13.353,13.475,14050000.0
2009-08-19 14:30:00,13.467,13.648,13.361,13.621,13900000.0
2009-08-19 15:00:00,13.602,13.685,13.405,13.495,13250000.0
2009-08-19 15:30:00,13.489,13.801,13.4,13.7,12650000.0
2009-08-19 16:00:00,13.644,13.847,13.598,13.639,13900000.0
2009-08-19 16:30:00,13.768,13.842,13.562,13.669,13550000.0
2009-08-19 17:00:00,13.678,13.853,13.616,13.853,13200000.0
2009-08-19 17:30:00,13.789,13.936,13.678,13.809,14700000.0
2009-08-19 18:00:00,13.809,13.984,13.746,13.78,20900000.0
2009-08-19 18:30:00,13.776,13.934,13.723,13.877,28050000.0
2009-08-19 19:00:00,13.884,13.929,13.682,13.756,12450000.0
2009-08-19 19:30:00,13.867,13.899,13.693,13.774,11750000.0
2009-08-19 20:00:00,13.863,13.88,13.684,13.82,11900000.0
2009-08-19 20:30:00,13.766,13.906,13.619,13.734,11600000.0
2009-08-19 21:00:00,13.75,13.833,13.589,13.74,12750000.0
2009-08-19 21:30:00,13.685,13.828,13.582,13.781,11600000.0
2009-08-19 22:00:00,13.663,13.821,13.596,13.776,13150000.0
2009-08-19 22:30:00,13.729,13.822,13.633,13.753,10500000.0
2009-08-19 23:00:00,13.794,13.834,13.634,13.781,8700000.0
2009-08-19 23:30:00,13.772,13.784,13.62,13.77,6200000.0
2009-08-20 00:00:00,13.772,13.964,13.64,13.936,12050000.0
2009-08-20 00:30:00,13.847,14.012,13.726,13.932,13750000.0
2009-08-20 01:00:00,13.941,14.018,13.783,13.963,13850000.0
2009-08-20 01:30:00,13.968,14.023,13.782,13.942,16200000.0
2009-08-20 02:00:00,13.99,14.046,13.802,13.926,12150000.0
2009-08-20 02:30:00,13.793,13.995,13.761,13.804,19100000.0
2009-08-20 03:00:00,13.944,13.981,13.752,13.916,15500000.0
2009-08-20 03:30:00,13.918,14.056,13.781,13.923,15400000.0
2009-08-20 04:00:00,13.847,14.007,13.791,13.89,13000000.0
2009-08-20 04:30:00,13.919,14.003,13.753,13.918,13950000.0
2009-08-20 05:00:00,13.877,13.998,13.731,13.908,8450000.0
2009-08-20 05:30:00,13.844,13.983,13.708,13.9,9700000.0
2009-08-20 06:00:00,13.884,13.95,13.748,13.94,9400000.0
2009-08-20 06:30:00,13.906,13.986,13.76,13.879,12350000.0
2009-08-20 07:00:00,13.871,14.008,13.759,13.901,13600000.0
2009-08-20 07:30:00,13.927,14.009,13.777,14.008,15100000.0
2009-08-20 08:00:00,13.982,14.075,13.841,13.961,14700000.0
2009-08-20 08:30:00,13.87,14.041,13.82,13.892,13350000.0
2009-08-20 09:00:00,13.884,14.018,13.756,13.96,16150000.0
2009-08-20 09:30:00,13.867,13.989,13.748,13.825,14250000.0
2009-08-20 10:00:00,13.816,13.997,13.775,13.928,14100000.0
2009-08-20 10:30:00,13.883,14.05,13.803,14.05,12700000.0
2009-08-20 11:00:00,13.92,14.053,13.82,13.871,13550000.0
2009-08-20 11:30:00,13.88,14.028,13.826,13.864,13150000.0
2009-08-20 12:00:00,13.995,14.042,13.846,14.021,14350000.0
2009-08-20 12:30:00,13.926,14.043,13.817,13.851,12650000.0
2009-08-20 13:00:00,13.972,14.021,13.805,13.855,13500000.0
2009-08-20 13:30:00,13.927,14.024,13.791,13.891,13150000.0
2009-08-20 14:00:00,13.924,14.012,13.732,13.886,14150000.0
2009-08-20 14:30:00,13.863,13.914,13.65,13.874,13900000.0
2009-08-20 15:00:00,13.805,13.867,13.594,13.729,13250000.0
2009-08-20 15:30:00,13.725,13.926,13.646,13.797,12650000.0
2009-08-20 16:00:00,13.702,13.921,13.685,13.723,13900000.0
2009-08-20 16:30:00,13.809,13.902,13.673,13.758,13650000.0
2009-08-20 17:00:00,13.773,13.912,13.688,13.861,13400000.0
2009-08-20 17:30:00,13.764,13.918,13.69,13.764,14750000.0
2009-08-20 18:00:00,13.774,13.965,13.724,13.78,21000000.0
2009-08-20 18:30:00,13.769,13.927,13.726,13.871,28050000.0
2009-08-20 19:00:00,13.884,13.938,13.725,13.779,11900000.0
2009-08-20 19:30:00,13.882,13.918,13.712,13.737,12650000.0
2009-08-20 20:00:00,13.861,13.948,13.716,13.88,12100000.0
2009-08-20 20:30:00,13.773,13.931,13.736,13.89,9150000.0
2009-08-20 21:00:00,13.864,13.965,13.739,13.854,12650000.0
2009-08-20 21:30:00,13.804,13.931,13.711,13.895,10750000.0
2009-08-20 22:00:00,13.783,13.959,13.753,13.91,9650000.0
2009-08-20 22:30:00,13.835,13.946,13.735,13.868,8650000.0
2009-08-20 23:00:00,13.902,13.945,13.762,13.892,8400000.0
2009-08-20 23:30:00,13.872,13.9,13.722,13.87,8350000.0
2009-08-21 00:00:00,13.883,13.965,13.729,13.88,10450000.0
2009-08-21 00:30:00,13.743,13.931,13.727,13.888,11150000.0
2009-08-21 01:00:00,13.908,13.933,13.723,13.858,11300000.0
2009-08-21 01:30:00,13.889,13.946,13.72,13.895,12900000.0
2009-08-21 02:00:00,13.87,13.927,13.701,13.86,14400000.0
2009-08-21 02:30:00,13.688,13.897,13.633,13.715,19550000.0
2009-08-21 03:00:00,13.808,13.869,13.66,13.828,13850000.0
2009-08-21 03:30:00,13.759,13.889,13.685,13.777,15200000.0
2009-08-21 04:00:00,13.701,13.878,13.663,13.763,10000000.0
2009-08-21 04:30:00,13.832,13.912,13.69,13.839,13600000.0
2009-08-21 05:00:00,13.856,13.932,13.668,13.873,13650000.0
2009-08-21 05:30:00,13.741,13.882,13.65,13.745,10450000.0
2009-08-21 06:00:00,13.737,13.824,13.611,13.759,12600000.0
2009-08-21 06:30:00,13.753,13.82,13.573,13.671,12200000.0
2009-08-21 07:00:00,13.673,13.768,13.535,13.692,13450000.0
2009-08-21 07:30:00,13.617,13.778,13.568,13.769,16450000.0
2009-08-21 08:00:00,13.731,13.809,13.59,13.738,14700000.0
2009-08-21 08:30:00,13.678,13.851,13.601,13.676,13350000.0
2009-08-21 09:00:00,13.712,13.847,13.617,13.789,15350000.0
2009-08-21 09:30:00,13.716,13.919,13.64,13.791,15300000.0
2009-08-21 10:00:00,13.763,13.881,13.672,13.811,14200000.0
2009-08-21 10:30:00,13.774,13.891,13.656,13.71,13600000.0
2009-08-21 11:00:00,13.802,13.901,13.694,13.736,13350000.0
2009-08-21 11:30:00,13.755,13.974,13.707,13.783,13150000.0
2009-08-21 12:00:00,13.9,14.019,13.755,13.995,13800000.0
2009-08-21 12:30:00,13.907,14.022,13.798,13.876,12900000.0
2009-08-21 13:00:00,13.991,14.07,13.82,14.027,12950000.0
2009-08-21 13:30:00,13.982,14.037,13.854,13.915,13450000.0
2009-08-21 14:00:00,13.959,14.21,13.825,14.21,14100000.0
2009-08-21 14:30:00,14.237,14.26,14.015,14.174,13900000.0
2009-08-21 15:00:00,14.141,14.212,13.978,14.087,13250000.0
2009-08-21 15:30:00,14.12,14.203,13.921,14.048,12650000.0
2009-08-21 16:00:00,13.998,14.274,13.998,14.066,13900000.0
2009-08-21 16:30:00,14.159,14.249,13.997,14.07,13700000.0
2009-08-21 17:00:00,14.091,14.201,13.969,14.151,13200000.0
2009-08-21 17:30:00,14.071,14.227,13.995,14.065,14550000.0
2009-08-21 18:00:00,14.075,14.236,13.996,14.022,19400000.0
2009-08-21 18:30:00,14.052,14.229,13.983,14.142,28050000.0
2009-08-21 19:00:00,14.152,14.192,13.99,14.051,12450000.0
2009-08-21 19:30:00,14.16,14.21,13.989,14.055,11550000.0
2009-08-21 20:00:00,14.117,14.18,13.977,14.1,11100000.0
2009-08-21 20:30:00,14.052,14.175,13.99,14.126,10650000.0
2009-08-21 21:00:00,14.12,14.22,13.971,14.13,11300000.0
2009-08-21 21:30:00,14.113,14.214,13.962,14.143,11500000.0
2009-08-21 22:00:00,14.031,14.193,13.989,14.093,10550000.0
2009-08-21 22:30:00,14.132,14.158,13.957,14.044,6500000.0
2009-08-23 23:00:00,14.158,14.158,13.994,14.143,3750000.0
2009-08-23 23:30:00,14.132,14.162,13.972,14.106,4700000.0
2009-08-24 00:00:00,14.139,14.259,14.018,14.2,9400000.0
2009-08-24 00:30:00,14.073,14.274,14.056,14.246,11050000.0
2009-08-24 01:00:00,14.235,14.264,14.028,14.206,11900000.0
2009-08-24 01:30:00,14.227,14.284,14.072,14.201,11950000.0
2009-08-24 02:00:00,14.2,14.244,14.004,14.186,14850000.0
2009-08-24 02:30:00,14.161,14.284,14.034,14.224,13750000.0
2009-08-24 03:00:00,14.198,14.322,14.056,14.203,12350000.0
2009-08-24 03:30:00,14.24,14.347,14.121,14.293,12450000.0
2009-08-24 04:00:00,14.26,14.351,14.102,14.316,9550000.0
2009-08-24 04:30:00,14.308,14.343,14.103,14.272,10050000.0
2009-08-24 05:00:00,14.249,14.368,14.134,14.3,11250000.0
2009-08-24 05:30:00,14.279,14.388,14.167,14.234,12800000.0
2009-08-24 06:00:00,14.329,14.381,14.149,14.341,12250000.0
2009-08-24 06:30:00,14.296,14.381,14.123,14.299,13650000.0
2009-08-24 07:00:00,14.274,14.364,14.17,14.262,12000000.0
2009-08-24 07:30:00,14.256,14.377,14.15,14.296,12700000.0
2009-08-24 08:00:00,14.22,14.384,14.155,14.338,12650000.0
2009-08-24 08:30:00,14.214,14.413,14.191,14.395,12450000.0
2009-08-24 09:00:00,14.364,14.404,14.199,14.236,28050000.0
2009-08-24 09:30:00,14.202,14.426,14.184,14.27,20900000.0
2009-08-24 10:00:00,14.263,14.46,14.223,14.336,14300000.0
2009-08-24 10:30:00,14.414,14.472,14.223,14.339,13200000.0
2009-08-24 11:00:00,14.318,14.468,14.215,14.373,13700000.0
2009-08-24 11:30:00,14.273,14.427,14.225,14.238,13900000.0
2009-08-24 12:00:00,14.262,14.422,14.175,14.282,12650000.0
2009-08-24 12:30:00,14.269,14.419,14.154,14.291,13250000.0
2009-08-24 13:00:00,14.322,14.456,14.171,14.369,13900000.0
2009-08-24 13:30:00,14.392,14.448,14.222,14.343,13950000.0
2009-08-24 14:00:00,14.306,14.459,14.222,14.364,13350000.0
2009-08-24 14:30:00,14.286,14.452,14.23,14.386,13500000.0
2009-08-24 15:00:00,14.278,14.468,14.245,14.32,12700000.0
2009-08-24 15:30:00,14.406,14.463,14.229,14.369,14350000.0
2009-08-24 16:00:00,14.228,14.397,14.184,14.252,13150000.0
2009-08-24 16:30:00,14.258,14.375,14.15,14.261,13600000.0
2009-08-24 17:00:00,14.153,14.408,14.153,14.275,13450000.0
2009-08-24 17:30:00,14.336,14.393,14.189,14.261,14400000.0
2009-08-24 18:00:00,14.265,14.401,14.18,14.232,15300000.0
2009-08-24 18:30:00,14.323,14.396,14.173,14.291,16150000.0
2009-08-24 19:00:00,14.286,14.365,13.963,14.051,13350000.0
2009-08-24 19:30:00,14.133,14.268,14.018,14.152,14700000.0
2009-08-24 20:00:00,14.16,14.202,13.958,14.16,16600000.0
2009-08-24 20:30:00,14.098,14.21,13.944,14.026,13450000.0
2009-08-24 21:00:00,14.079,14.174,13.954,14.129,12150000.0
2009-08-24 21:30:00,13.997,14.2,13.956,14.065,13250000.0
2009-08-24 22:00:00,14.088,14.174,13.964,14.11,9850000.0
2009-08-24 22:30:00,14.138,14.184,13.957,14.12,13500000.0
2009-08-24 23:00:00,14.117,14.193,13.957,14.168,10900000.0
2009-08-24 23:30:00,14.048,14.152,13.989,13.999,3800000.0
2009-08-25 00:00:00,14.112,14.192,13.913,14.073,13450000.0
2009-08-25 00:30:00,14.12,14.202,13.928,14.138,15300000.0
2009-08-25 01:00:00,14.034,14.198,13.951,13.99,19100000.0
2009-08-25 01:30:00,14.153,14.204,13.949,14.041,14150000.0
2009-08-25 02:00:00,14.089,14.169,13.96,14.111,17400000.0
2009-08-25 02:30:00,14.088,14.196,13.956,14.1,13250000.0
2009-08-25 03:00:00,14.086,14.163,13.953,14.006,12200000.0
2009-08-25 03:30:00,14.114,14.149,13.945,14.1,11800000.0
2009-08-25 04:00:00,14.09,14.16,13.909,14.084,12450000.0
2009-08-25 04:30:00,13.984,14.149,13.888,14.099,13750000.0
2009-08-25 05:00:00,14.057,14.148,13.945,13.977,12950000.0
2009-08-25 05:30:00,14.018,14.16,13.958,14.023,11800000.0
2009-08-25 06:00:00,14.124,14.167,13.935,14.088,8900000.0
2009-08-25 06:30:00,14.087,14.205,13.962,14.108,13500000.0
2009-08-25 07:00:00,14.102,14.16,13.9,13.964,12300000.0
2009-08-25 07:30:00,14.008,14.127,13.894,14.069,12450000.0
2009-08-25 08:00:00,13.965,14.127,13.915,14.112,12650000.0
2009-08-25 08:30:00,13.992,14.176,13.932,14.097,12450000.0
2009-08-25 09:00:00,14.094,14.213,13.955,14.079,28050000.0
2009-08-25 09:30:00,14.045,14.22,13.997,14.046,20900000.0
2009-08-25 10:00:00,14.051,14.218,14.008,14.107,14700000.0
2009-08-25 10:30:00,14.187,14.211,13.979,14.094,13200000.0
2009-08-25 11:00:00,14.081,14.244,13.981,14.188,13350000.0
2009-08-25 11:30:00,14.152,14.237,13.995,14.01,13750000.0
2009-08-25 12:00:00,14.071,14.207,13.984,14.053,12500000.0
2009-08-25 12:30:00,14.063,14.181,13.976,14.112,13250000.0
2009-08-25 13:00:00,14.144,14.177,13.92,14.103,13900000.0
2009-08-25 13:30:00,14.111,14.24,13.964,14.158,14050000.0
2009-08-25 14:00:00,14.129,14.275,14.034,14.233,13450000.0
2009-08-25 14:30:00,14.137,14.362,14.086,14.343,13500000.0
2009-08-25 15:00:00,14.264,14.403,14.185,14.23,12850000.0
2009-08-25 15:30:00,14.32,14.363,14.149,14.306,14350000.0
2009-08-25 16:00:00,14.206,14.358,14.062,14.096,13150000.0
2009-08-25 16:30:00,14.102,14.314,14.095,14.218,13600000.0
2009-08-25 17:00:00,14.15,14.363,14.13,14.234,13450000.0
2009-08-25 17:30:00,14.29,14.412,14.146,14.202,14600000.0
2009-08-25 18:00:00,14.224,14.421,14.15,14.282,15300000.0
2009-08-25 18:30:00,14.364,14.418,14.182,14.239,16000000.0
2009-08-25 19:00:00,14.22,14.323,14.136,14.15,13500000.0
2009-08-25 19:30:00,14.237,14.311,14.097,14.268,14700000.0
2009-08-25 20:00:00,14.274,14.32,14.085,14.232,16700000.0
2009-08-25 20:30:00,14.199,14.307,14.081,14.185,12900000.0
2009-08-25 21:00:00,14.213,14.296,14.11,14.273,12200000.0
2009-08-25 21:30:00,14.118,14.292,14.104,14.223,12600000.0
2009-08-25 22:00:00,14.238,14.281,14.103,14.25,5200000.0
2009-08-25 22:30:00,14.248,14.288,14.06,14.124,10950000.0
2009-08-25 23:00:00,14.252,14.298,14.105,14.25,10000000.0
2009-08-25 23:30:00,14.138,14.25,14.057,14.24,5500000.0
2009-08-26 00:00:00,14.201,14.267,14.072,14.21,17150000.0
2009-08-26 00:30:00,14.181,14.294,14.073,14.254,15550000.0
2009-08-26 01:00:00,14.084,14.328,14.062,14.097,17750000.0
2009-08-26 01:30:00,14.191,14.319,14.052,14.261,12950000.0
2009-08-26 02:00:00,14.23,14.282,14.104,14.246,16500000.0
2009-08-26 02:30:00,14.246,14.314,14.111,14.251,14950000.0
2009-08-26 03:00:00,14.226,14.358,14.09,14.206,11550000.0
2009-08-26 03:30:00,14.239,14.337,14.089,14.263,14000000.0
2009-08-26 04:00:00,14.267,14.381,14.123,14.306,12950000.0
2009-08-26 04:30:00,14.223,14.356,14.143,14.317,15750000.0
2009-08-26 05:00:00,14.271,14.337,14.163,14.203,8700000.0
2009-08-26 05:30:00,14.234,14.343,14.15,14.187,9150000.0
2009-08-26 06:00:00,14.301,14.375,14.168,14.36,10350000.0
2009-08-26 06:30:00,14.3,14.379,14.169,14.29,13050000.0
2009-08-26 07:00:00,14.308,14.37,14.148,14.248,12100000.0
2009-08-26 07:30:00,14.292,14.428,14.186,14.36,12900000.0
2009-08-26 08:00:00,14.291,14.426,14.229,14.396,12550000.0
2009-08-26 08:30:00,14.283,14.443,14.184,14.355,12450000.0
2009-08-26 09:00:00,14.328,14.467,14.231,14.322,28200000.0
2009-08-26 09:30:00,14.308,14.483,14.229,14.4,22600000.0
2009-08-26 10:00:00,14.317,14.414,14.205,14.279,14700000.0
2009-08-26 10:30:00,14.358,14.431,14.181,14.293,13200000.0
2009-08-26 11:00:00,14.286,14.434,14.18,14.369,13500000.0
2009-08-26 11:30:00,14.289,14.419,14.168,14.2,13350000.0
2009-08-26 12:00:00,14.291,14.404,14.167,14.215,12400000.0
2009-08-26 12:30:00,14.216,14.339,14.124,14.236,13250000.0
2009-08-26 13:00:00,14.258,14.318,14.11,14.227,13900000.0
2009-08-26 13:30:00,14.237,14.325,14.092,14.201,13700000.0
2009-08-26 14:00:00,14.17,14.371,14.093,14.298,13450000.0
2009-08-26 14:30:00,14.204,14.369,14.125,14.328,13500000.0
2009-08-26 15:00:00,14.267,14.374,14.136,14.182,12850000.0
2009-08-26 15:30:00,14.275,14.279,14.031,14.201,14350000.0
2009-08-26 16:00:00,14.078,14.289,14.033,14.114,13150000.0
2009-08-26 16:30:00,14.123,14.287,14.039,14.127,13600000.0
2009-08-26 17:00:00,14.095,14.279,14.069,14.157,13450000.0
2009-08-26 17:30:00,14.19,14.28,14.06,14.127,14600000.0
2009-08-26 18:00:00,14.158,14.315,14.072,14.196,15300000.0
2009-08-26 18:30:00,14.274,14.316,14.072,14.177,16000000.0
2009-08-26 19:00:00,14.177,14.313,14.076,14.115,13350000.0
2009-08-26 19:30:00,14.207,14.305,14.086,14.258,14700000.0
2009-08-26 20:00:00,14.26,14.331,14.115,14.243,15600000.0
2009-08-26 20:30:00,14.203,14.338,14.116,14.25,12650000.0
2009-08-26 21:00:00,14.221,14.321,14.089,14.249,10950000.0
2009-08-26 21:30:00,14.138,14.314,14.103,14.267,12700000.0
2009-08-26 22:00:00,14.277,14.333,14.121,14.153,7800000.0
2009-08-26 22:30:00,14.302,14.345,14.095,14.3,12000000.0
2009-08-26 23:00:00,14.297,14.367,14.147,14.315,9250000.0
2009-08-26 23:30:00,14.218,14.314,14.135,14.294,6050000.0
2009-08-27 00:00:00,14.231,14.427,14.147,14.308,14950000.0
2009-08-27 00:30:00,14.278,14.374,14.157,14.303,13950000.0
2009-08-27 01:00:00,14.179,14.398,14.122,14.224,17600000.0
2009-08-27 01:30:00,14.289,14.344,14.117,14.301,11650000.0
2009-08-27 02:00:00,14.32,14.355,14.112,14.27,16800000.0
2009-08-27 02:30:00,14.227,14.279,14.053,14.208,15300000.0
2009-08-27 03:00:00,14.184,14.258,14.053,14.123,12200000.0
2009-08-27 03:30:00,14.21,14.272,14.03,14.21,12500000.0
2009-08-27 04:00:00,14.208,14.283,14.062,14.24,11350000.0
2009-08-27 04:30:00,14.214,14.298,14.084,14.239,10650000.0
2009-08-27 05:00:00,14.211,14.281,14.089,14.23,10950000.0
2009-08-27 05:30:00,14.106,14.242,14.035,14.097,10500000.0
2009-08-27 06:00:00,14.212,14.288,14.057,14.22,12300000.0
2009-08-27 06:30:00,14.184,14.307,14.07,14.27,13750000.0
2009-08-27 07:00:00,14.206,14.28,14.076,14.166,12100000.0
2009-08-27 07:30:00,14.169,14.259,14.048,14.228,13150000.0
2009-08-27 08:00:00,14.119,14.268,14.062,14.232,12850000.0
2009-08-27 08:30:00,14.154,14.288,14.083,14.242,12450000.0
2009-08-27 09:00:00,14.217,14.27,14.081,14.107,26950000.0
2009-08-27 09:30:00,14.112,14.297,14.081,14.13,20750000.0
2009-08-27 10:00:00,14.127,14.309,14.051,14.102,14700000.0
2009-08-27 10:30:00,14.215,14.291,14.036,14.203,12850000.0
2009-08-27 11:00:00,14.111,14.233,14.019,14.186,14050000.0
2009-08-27 11:30:00,14.179,14.254,14.042,14.079,13800000.0
2009-08-27 12:00:00,14.137,14.287,14.055,14.152,12650000.0
2009-08-27 12:30:00,14.148,14.262,14.046,14.155,13250000.0
2009-08-27 13:00:00,14.201,14.272,14.054,14.197,13900000.0
2009-08-27 13:30:00,14.17,14.298,14.043,14.194,14050000.0
2009-08-27 14:00:00,14.168,14.349,14.095,14.249,13450000.0
2009-08-27 14:30:00,14.165,14.336,14.08,14.275,13500000.0
2009-08-27 15:00:00,14.166,14.295,14.094,14.18,12850000.0
2009-08-27 15:30:00,14.272,14.306,13.986,14.137,14350000.0
2009-08-27 16:00:00,14.036,14.179,13.942,14.047,13150000.0
2009-08-27 16:30:00,14.042,14.191,13.975,14.074,13600000.0
2009-08-27 17:00:00,13.964,14.156,13.924,14.067,13450000.0
2009-08-27 17:30:00,14.125,14.196,13.985,14.082,14200000.0
2009-08-27 18:00:00,14.1,14.233,14.013,14.12,15400000.0
2009-08-27 18:30:00,14.208,14.226,14.008,14.116,16000000.0
2009-08-27 19:00:00,14.139,14.235,14.012,14.07,13350000.0
2009-08-27 19:30:00,14.175,14.251,14.056,14.2,14450000.0
2009-08-27 20:00:00,14.23,14.296,14.078,14.253,16550000.0
2009-08-27 20:30:00,14.226,14.331,14.11,14.18,13150000.0
2009-08-27 21:00:00,14.206,14.326,14.092,14.24,12450000.0
2009-08-27 21:30:00,14.144,14.319,14.099,14.235,12000000.0
2009-08-27 22:00:00,14.238,14.338,14.12,14.268,11550000.0
2009-08-27 22:30:00,14.273,14.338,14.072,14.162,12050000.0
2009-08-27 23:00:00,14.257,14.302,14.098,14.25,10100000.0
2009-08-27 23:30:00,14.138,14.25,14.078,14.17,7150000.0
2009-08-28 00:00:00,14.237,14.383,14.122,14.316,15650000.0
2009-08-28 00:30:00,14.281,14.368,14.114,14.276,15600000.0
2009-08-28 01:00:00,14.111,14.363,14.098,14.154,18650000.0
2009-08-28 01:30:00,14.219,14.355,14.152,14.29,13250000.0
2009-08-28 02:00:00,14.32,14.385,14.177,14.291,16700000.0
2009-08-28 02:30:00,14.28,14.455,14.176,14.37,14300000.0
2009-08-28 03:00:00,14.348,14.426,14.201,14.266,13000000.0
2009-08-28 03:30:00,14.339,14.398,14.162,14.345,11500000.0
2009-08-28 04:00:00,14.335,14.38,14.169,14.321,8650000.0
2009-08-28 04:30:00,14.312,14.373,14.178,14.325,9000000.0
2009-08-28 05:00:00,14.271,14.339,14.147,14.207,11400000.0
2009-08-28 05:30:00,14.295,14.368,14.129,14.29,12100000.0
2009-08-28 06:00:00,14.32,14.344,14.131,14.275,12950000.0
2009-08-28 06:30:00,14.258,14.368,14.097,14.291,13500000.0
2009-08-28 07:00:00,14.263,14.33,14.122,14.29,12300000.0
2009-08-28 07:30:00,14.244,14.424,14.131,14.33,12900000.0
2009-08-28 08:00:00,14.225,14.389,14.184,14.347,12800000.0
2009-08-28 08:30:00,14.195,14.377,14.159,14.332,12550000.0
2009-08-28 09:00:00,14.309,14.385,14.19,14.231,28050000.0
2009-08-28 09:30:00,14.183,14.366,14.157,14.228,20900000.0
2009-08-28 10:00:00,14.229,14.386,14.175,14.261,14700000.0
2009-08-28 10:30:00,14.325,14.407,14.172,14.303,13200000.0
2009-08-28 11:00:00,14.3,14.512,14.235,14.465,13650000.0
2009-08-28 11:30:00,14.443,14.481,14.227,14.284,13900000.0
2009-08-28 12:00:00,14.336,14.465,14.253,14.357,12600000.0
2009-08-28 12:30:00,14.36,14.485,14.248,14.412,13200000.0
2009-08-28 13:00:00,14.463,14.552,14.275,14.454,13900000.0
2009-08-28 13:30:00,14.441,14.548,14.308,14.452,14050000.0
2009-08-28 14:00:00,14.407,14.732,14.348,14.671,13550000.0
2009-08-28 14:30:00,14.61,14.732,14.519,14.71,13500000.0
2009-08-28 15:00:00,14.594,14.792,14.547,14.664,12850000.0
2009-08-28 15:30:00,14.754,14.846,14.577,14.718,14350000.0
2009-08-28 16:00:00,14.62,14.798,14.512,14.577,13150000.0
2009-08-28 16:30:00,14.572,14.808,14.536,14.679,13600000.0
2009-08-28 17:00:00,14.648,14.823,14.593,14.666,13450000.0
2009-08-28 17:30:00,14.72,14.803,14.587,14.63,14600000.0
2009-08-28 18:00:00,14.66,14.776,14.519,14.602,15300000.0
2009-08-28 18:30:00,14.686,14.767,14.514,14.598,16000000.0
2009-08-28 19:00:00,14.621,14.817,14.572,14.632,13350000.0
2009-08-28 19:30:00,14.74,14.824,14.61,14.76,14700000.0
2009-08-28 20:00:00,14.771,14.807,14.571,14.688,16600000.0
2009-08-28 20:30:00,14.658,14.775,14.542,14.652,13300000.0
2009-08-28 21:00:00,14.659,14.779,14.571,14.714,12750000.0
2009-08-28 21:30:00,14.596,14.78,14.542,14.669,12700000.0
2009-08-28 22:00:00,14.679,14.778,14.554,14.723,10250000.0
2009-08-28 22:30:00,14.741,14.778,14.553,14.728,9200000.0
2009-08-30 23:00:00,14.717,14.786,14.593,14.621,5550000.0
2009-08-30 23:30:00,14.638,14.752,14.557,14.67,5200000.0
2009-08-31 00:00:00,14.656,14.797,14.57,14.737,16550000.0
2009-08-31 00:30:00,14.707,14.871,14.577,14.682,14400000.0
2009-08-31 01:00:00,14.629,14.813,14.611,14.648,17150000.0
2009-08-31 01:30:00,14.739,14.884,14.607,14.814,13700000.0
2009-08-31 02:00:00,14.753,14.862,14.632,14.82,12750000.0
2009-08-31 02:30:00,14.688,14.922,14.665,14.746,19700000.0
2009-08-31 03:00:00,14.865,14.894,14.604,14.725,15750000.0
2009-08-31 03:30:00,14.721,14.78,14.563,14.682,16450000.0
2009-08-31 04:00:00,14.663,14.807,14.572,14.641,11900000.0
2009-08-31 04:30:00,14.715,14.762,14.54,14.673,15500000.0
2009-08-31 05:00:00,14.559,14.75,14.471,14.654,14050000.0
2009-08-31 05:30:00,14.65,14.7,14.49,14.664,11150000.0
2009-08-31 06:00:00,14.643,14.728,14.479,14.488,12450000.0
2009-08-31 06:30:00,14.633,14.69,14.48,14.601,12750000.0
2009-08-31 07:00:00,14.612,14.7,14.467,14.598,12950000.0
2009-08-31 07:30:00,14.615,14.722,14.495,14.656,16600000.0
2009-08-31 08:00:00,14.637,14.705,14.467,14.623,14700000.0
2009-08-31 08:30:00,14.537,14.679,14.476,14.584,13350000.0
2009-08-31 09:00:00,14.562,14.708,14.462,14.62,16000000.0
2009-08-31 09:30:00,14.546,14.673,14.48,14.534,15300000.0
2009-08-31 10:00:00,14.492,14.659,14.41,14.578,14600000.0
2009-08-31 10:30:00,14.518,14.67,14.415,14.425,13450000.0
2009-08-31 11:00:00,14.518,14.644,14.425,14.481,13600000.0
2009-08-31 11:30:00,14.485,14.662,14.453,14.491,13150000.0
2009-08-31 12:00:00,14.591,14.646,14.435,14.606,14350000.0
2009-08-31 12:30:00,14.52,14.66,14.459,14.5,12850000.0
2009-08-31 13:00:00,14.61,14.699,14.446,14.542,13500000.0
2009-08-31 13:30:00,14.644,14.725,14.498,14.546,13450000.0
2009-08-31 14:00:00,14.591,14.679,14.363,14.534,14050000.0
2009-08-31 14:30:00,14.511,14.694,14.406,14.615,13900000.0
2009-08-31 15:00:00,14.56,14.655,14.433,14.517,13250000.0
2009-08-31 15:30:00,14.533,14.667,14.418,14.513,12650000.0
2009-08-31 16:00:00,14.455,14.756,14.439,14.627,13900000.0
2009-08-31 16:30:00,14.659,14.758,14.467,14.636,13650000.0
2009-08-31 17:00:00,14.623,14.726,14.511,14.694,13200000.0
2009-08-31 17:30:00,14.607,14.724,14.539,14.617,14700000.0
2009-08-31 18:00:00,14.621,14.783,14.52,14.583,20900000.0
2009-08-31 18:30:00,14.587,14.778,14.517,14.73,28050000.0
2009-08-31 19:00:00,14.752,14.926,14.601,14.738,12450000.0
2009-08-31 19:30:00,14.844,14.931,14.688,14.755,12650000.0
2009-08-31 20:00:00,14.857,14.925,14.695,14.814,12900000.0
2009-08-31 20:30:00,14.796,14.898,14.692,14.82,11900000.0
2009-08-31 21:00:00,14.83,14.908,14.683,14.815,13450000.0
2009-08-31 21:30:00,14.815,14.888,14.665,14.851,12100000.0
2009-08-31 22:00:00,14.75,14.908,14.673,14.805,12000000.0
2009-08-31 22:30:00,14.753,14.936,14.707,14.832,12350000.0
2009-08-31 23:00:00,14.883,14.957,14.706,14.838,9800000.0
2009-08-31 23:30:00,14.872,14.884,14.738,14.87,6200000.0
2009-09-01 00:00:00,14.823,14.872,14.638,14.645,11250000.0
2009-09-01 00:30:00,14.713,14.875,14.675,14.823,12200000.0
2009-09-01 01:00:00,14.838,14.937,14.669,14.813,15150000.0
2009-09-01 01:30:00,14.873,14.915,14.69,14.864,16700000.0
2009-09-01 02:00:00,14.858,14.877,14.597,14.759,15800000.0
2009-09-01 02:30:00,14.651,14.868,14.627,14.673,18300000.0
2009-09-01 03:00:00,14.706,14.886,14.618,14.777,12750000.0
2009-09-01 03:30:00,14.703,14.843,14.634,14.719,12500000.0
2009-09-01 04:00:00,14.798,14.831,14.629,14.762,10700000.0
2009-09-01 04:30:00,14.767,14.83,14.635,14.774,11800000.0
2009-09-01 05:00:00,14.701,14.822,14.629,14.795,12700000.0
2009-09-01 05:30:00,14.777,14.851,14.64,14.792,12350000.0
2009-09-01 06:00:00,14.787,14.894,14.648,14.682,12800000.0
2009-09-01 06:30:00,14.828,14.924,14.695,14.844,12750000.0
2009-09-01 07:00:00,14.805,14.964,14.734,14.851,13700000.0
2009-09-01 07:30:00,14.902,14.994,14.739,14.911,16600000.0
2009-09-01 08:00:00,14.929,14.986,14.778,14.908,14150000.0
2009-09-01 08:30:00,14.829,14.97,14.76,14.835,13350000.0
2009-09-01 09:00:00,14.814,14.992,14.745,14.926,16000000.0
2009-09-01 09:30:00,14.86,14.979,14.777,14.851,15300000.0
2009-09-01 10:00:00,14.853,14.958,14.68,14.808,14600000.0
2009-09-01 10:30:00,14.747,14.893,14.639,14.667,13450000.0
2009-09-01 11:00:00,14.723,14.892,14.65,14.691,13600000.0
2009-09-01 11:30:00,14.688,14.869,14.633,14.679,13150000.0
2009-09-01 12:00:00,14.794,14.823,14.6,14.762,14350000.0
2009-09-01 12:30:00,14.681,14.806,14.581,14.608,12850000.0
2009-09-01 13:00:00,14.702,14.745,14.475,14.608,13500000.0
2009-09-01 13:30:00,14.666,14.759,14.572,14.655,13450000.0
2009-09-01 14:00:00,14.695,14.826,14.603,14.757,14050000.0
2009-09-01 14:30:00,14.768,14.838,14.621,14.753,13900000.0
2009-09-01 15:00:00,14.705,14.835,14.588,14.699,13250000.0
2009-09-01 15:30:00,14.728,14.927,14.647,14.816,12650000.0
2009-09-01 16:00:00,14.742,14.974,14.742,14.92,13900000.0
2009-09-01 16:30:00,14.941,14.967,14.749,14.829,13650000.0
2009-09-01 17:00:00,14.828,14.919,14.569,14.754,13200000.0
2009-09-01 17:30:00,14.666,14.766,14.542,14.627,14700000.0
2009-09-01 18:00:00,14.61,14.786,14.556,14.6,21150000.0
2009-09-01 18:30:00,14.622,14.822,14.604,14.726,28050000.0
2009-09-01 19:00:00,14.768,15.018,14.612,14.871,12150000.0
2009-09-01 19:30:00,14.991,15.038,14.808,14.897,12900000.0
2009-09-01 20:00:00,14.98,15.075,14.828,14.94,12800000.0
2009-09-01 20:30:00,14.912,15.037,14.813,14.932,11800000.0
2009-09-01 21:00:00,14.956,15.028,14.78,14.925,13250000.0
2009-09-01 21:30:00,14.874,15.023,14.807,14.994,12550000.0
2009-09-01 22:00:00,14.873,15.04,14.805,14.937,11750000.0
2009-09-01 22:30:00,14.874,15.038,14.803,14.97,11400000.0
2009-09-01 23:00:00,14.998,15.027,14.837,14.837,9600000.0
2009-09-01 23:30:00,14.992,15.057,14.858,15.02,6550000.0
2009-09-02 00:00:00,14.994,15.063,14.791,14.84,14050000.0
2009-09-02 00:30:00,14.841,15.038,14.799,14.973,13550000.0
2009-09-02 01:00:00,14.991,15.025,14.802,14.94,15100000.0
2009-09-02 01:30:00,14.956,15.016,14.785,14.939,17400000.0
2009-09-02 02:00:00,14.95,14.993,14.756,14.905,15750000.0
2009-09-02 02:30:00,14.779,15.003,14.749,14.91,17500000.0
2009-09-02 03:00:00,14.843,14.966,14.752,14.929,11800000.0
2009-09-02 03:30:00,14.918,14.979,14.753,14.875,11600000.0
2009-09-02 04:00:00,14.863,14.937,14.747,14.881,9500000.0
2009-09-02 04:30:00,14.868,14.953,14.747,14.888,9950000.0
2009-09-02 05:00:00,14.885,14.954,14.718,14.896,11350000.0
2009-09-02 05:30:00,14.859,14.92,14.707,14.873,12050000.0
2009-09-02 06:00:00,14.848,14.933,14.701,14.757,12500000.0
2009-09-02 06:30:00,14.86,14.949,14.719,14.839,12700000.0
2009-09-02 07:00:00,14.823,14.95,14.701,14.817,12750000.0
2009-09-02 07:30:00,14.851,14.928,14.72,14.783,16250000.0
2009-09-02 08:00:00,14.896,14.947,14.74,14.896,14500000.0
2009-09-02 08:30:00,14.794,15.006,14.759,14.896,13350000.0
2009-09-02 09:00:00,14.867,15.021,14.781,14.934,16000000.0
2009-09-02 09:30:00,14.842,15.018,14.767,14.844,15300000.0
2009-09-02 10:00:00,14.823,14.95,14.717,14.84,14600000.0
2009-09-02 10:30:00,14.763,14.956,14.688,14.792,13450000.0
2009-09-02 11:00:00,14.866,14.968,14.761,14.785,13600000.0
2009-09-02 11:30:00,14.793,14.94,14.674,14.784,13150000.0
2009-09-02 12:00:00,14.867,14.923,14.704,14.889,14350000.0
2009-09-02 12:30:00,14.79,14.919,14.72,14.813,12850000.0
2009-09-02 13:00:00,14.907,14.922,14.725,14.774,13500000.0
2009-09-02 13:30:00,14.865,14.914,14.699,14.798,13450000.0
2009-09-02 14:00:00,14.843,14.966,14.706,14.947,14050000.0
2009-09-02 14:30:00,14.924,15.072,14.789,15.019,13900000.0
2009-09-02 15:00:00,14.952,15.055,14.78,14.933,13250000.0
2009-09-02 15:30:00,14.924,15.091,14.837,14.952,12650000.0
2009-09-02 16:00:00,14.888,15.048,14.768,14.876,13900000.0
2009-09-02 16:30:00,14.921,15.131,14.724,15.01,13650000.0
2009-09-02 17:00:00,15.004,15.192,14.932,15.157,13200000.0
2009-09-02 17:30:00,15.076,15.203,14.977,15.041,14700000.0
2009-09-02 18:00:00,15.036,15.211,14.992,15.041,21150000.0
2009-09-02 18:30:00,15.033,15.347,15.033,15.339,28050000.0
2009-09-02 19:00:00,15.36,15.436,15.156,15.202,12450000.0
2009-09-02 19:30:00,15.287,15.411,15.141,15.201,12650000.0
2009-09-02 20:00:00,15.314,15.41,15.168,15.306,12750000.0
2009-09-02 20:30:00,15.285,15.394,15.194,15.292,12150000.0
2009-09-02 21:00:00,15.318,15.429,15.197,15.369,14100000.0
2009-09-02 21:30:00,15.295,15.471,15.228,15.422,12700000.0
2009-09-02 22:00:00,15.333,15.454,15.226,15.249,13200000.0
2009-09-02 22:30:00,15.28,15.426,15.194,15.326,11650000.0
2009-09-02 23:00:00,15.347,15.406,15.211,15.352,8500000.0
2009-09-02 23:30:00,15.322,15.361,15.183,15.359,4900000.0
2009-09-03 00:00:00,15.327,15.38,15.181,15.276,11700000.0
2009-09-03 00:30:00,15.229,15.411,15.191,15.354,13700000.0
2009-09-03 01:00:00,15.37,15.419,15.175,15.344,14700000.0
2009-09-03 01:30:00,15.348,15.407,15.179,15.323,15650000.0
2009-09-03 02:00:00,15.31,15.391,15.107,15.323,15450000.0
2009-09-03 02:30:00,15.183,15.392,15.162,15.32,12100000.0
2009-09-03 03:00:00,15.255,15.39,15.202,15.339,9100000.0
2009-09-03 03:30:00,15.278,15.407,15.186,15.252,12650000.0
2009-09-03 04:00:00,15.353,15.446,15.196,15.256,12650000.0
2009-09-03 04:30:00,15.343,15.413,15.208,15.36,8650000.0
2009-09-03 05:00:00,15.243,15.384,15.144,15.338,6650000.0
2009-09-03 05:30:00,15.346,15.395,15.2,15.344,11100000.0
2009-09-03 06:00:00,15.323,15.442,15.186,15.252,13300000.0
2009-09-03 06:30:00,15.36,15.452,15.224,15.366,12150000.0
2009-09-03 07:00:00,15.312,15.46,15.26,15.373,13850000.0
2009-09-03 07:30:00,15.418,15.495,15.279,15.415,16300000.0
2009-09-03 08:00:00,15.425,15.511,15.258,15.37,13700000.0
2009-09-03 08:30:00,15.282,15.578,15.282,15.442,13350000.0
2009-09-03 09:00:00,15.435,15.59,15.352,15.529,16000000.0
2009-09-03 09:30:00,15.467,15.605,15.348,15.459,15300000.0
2009-09-03 10:00:00,15.424,15.543,15.336,15.478,14600000.0
2009-09-03 10:30:00,15.416,15.692,15.356,15.526,13450000.0
2009-09-03 11:00:00,15.566,15.702,15.485,15.5,13600000.0
2009-09-03 11:30:00,15.508,15.694,15.469,15.53,13150000.0
2009-09-03 12:00:00,15.627,15.717,15.489,15.688,14350000.0
2009-09-03 12:30:00,15.6,15.695,15.464,15.523,12850000.0
2009-09-03 13:00:00,15.65,15.759,15.468,15.577,13500000.0
2009-09-03 13:30:00,15.647,15.823,15.549,15.683,13450000.0
2009-09-03 14:00:00,15.728,15.796,15.504,15.694,14050000.0
2009-09-03 14:30:00,15.681,15.739,15.465,15.634,13900000.0
2009-09-03 15:00:00,15.573,15.711,15.459,15.631,13250000.0
2009-09-03 15:30:00,15.66,15.803,15.548,15.662,12650000.0
2009-09-03 16:00:00,15.605,15.749,15.523,15.647,13900000.0
2009-09-03 16:30:00,15.692,15.735,15.527,15.604,13650000.0
2009-09-03 17:00:00,15.636,15.801,15.565,15.761,13200000.0
2009-09-03 17:30:00,15.655,15.895,15.595,15.754,14700000.0
2009-09-03 18:00:00,15.755,15.891,15.662,15.721,21000000.0
2009-09-03 18:30:00,15.736,15.898,15.659,15.866,28050000.0
2009-09-03 19:00:00,15.863,16.237,15.689,16.05,12250000.0
2009-09-03 19:30:00,16.151,16.206,15.989,16.024,12900000.0
2009-09-03 20:00:00,16.127,16.15,15.908,16.091,12750000.0
2009-09-03 20:30:00,16.017,16.168,15.924,16.08,12150000.0
2009-09-03 21:00:00,16.074,16.13,15.91,16.046,12950000.0
2009-09-03 21:30:00,15.998,16.126,15.918,16.11,12800000.0
2009-09-03 22:00:00,15.988,16.144,15.935,16.06,13350000.0
2009-09-03 22:30:00,15.995,16.166,15.938,16.048,12200000.0
2009-09-03 23:00:00,16.084,16.131,15.93,15.955,11150000.0
2009-09-03 23:30:00,16.099,16.142,15.923,16.08,12900000.0
2009-09-04 00:00:00,16.08,16.233,15.943,16.149,13050000.0
2009-09-04 00:30:00,16.11,16.28,16.041,16.221,13650000.0
2009-09-04 01:00:00,16.233,16.3,16.061,16.191,14850000.0
2009-09-04 01:30:00,16.188,16.228,15.929,16.066,17100000.0
2009-09-04 02:00:00,16.1,16.164,15.886,16.12,15950000.0
2009-09-04 02:30:00,15.957,16.208,15.907,15.995,16950000.0
2009-09-04 03:00:00,16.056,16.162,15.947,16.091,10900000.0
2009-09-04 03:30:00,16.06,16.103,15.914,16.027,11300000.0
2009-09-04 04:00:00,16.049,16.118,15.907,16.052,9850000.0
2009-09-04 04:30:00,16.043,16.146,15.891,16.052,13700000.0
2009-09-04 05:00:00,16.085,16.133,15.863,15.913,14400000.0
2009-09-04 05:30:00,16.03,16.073,15.858,15.962,10550000.0
2009-09-04 06:00:00,15.973,16.054,15.85,15.897,12400000.0
2009-09-04 06:30:00,16.047,16.12,15.897,16.031,12500000.0
2009-09-04 07:00:00,15.989,16.122,15.874,16.005,13100000.0
2009-09-04 07:30:00,16.051,16.14,15.897,16.022,16150000.0
2009-09-04 08:00:00,16.033,16.058,15.852,15.991,14550000.0
2009-09-04 08:30:00,15.889,16.084,15.86,15.906,13350000.0
2009-09-04 09:00:00,15.891,16.043,15.816,15.942,16000000.0
2009-09-04 09:30:00,15.86,15.95,15.721,15.783,15300000.0
2009-09-04 10:00:00,15.746,15.953,15.719,15.857,14600000.0
2009-09-04 10:30:00,15.81,15.935,15.648,15.737,13450000.0
2009-09-04 11:00:00,15.817,15.966,15.749,15.758,13600000.0
2009-09-04 11:30:00,15.752,15.937,15.728,15.764,13150000.0
2009-09-04 12:00:00,15.885,15.966,15.757,15.911,14350000.0
2009-09-04 12:30:00,15.82,15.946,15.739,15.827,12850000.0
2009-09-04 13:00:00,15.917,16.046,15.76,15.896,13500000.0
2009-09-04 13:30:00,15.96,16.04,15.816,15.917,13450000.0
2009-09-04 14:00:00,15.943,16.059,15.841,16.017,14050000.0
2009-09-04 14:30:00,16.025,16.124,15.829,16.008,13900000.0
2009-09-04 15:00:00,15.981,16.058,15.808,15.885,13250000.0
2009-09-04 15:30:00,15.925,16.077,15.812,15.908,12650000.0
2009-09-04 16:00:00,15.851,16.113,15.851,15.901,13900000.0
2009-09-04 16:30:00,15.975,16.031,15.715,15.811,13650000.0
2009-09-04 17:00:00,15.821,15.967,15.692,15.928,13200000.0
2009-09-04 17:30:00,15.841,16.155,15.734,16.048,14700000.0
2009-09-04 18:00:00,16.044,16.213,15.995,16.046,21050000.0
2009-09-04 18:30:00,16.063,16.303,16.054,16.236,28050000.0
2009-09-04 19:00:00,16.247,16.275,16.024,16.089,12350000.0
2009-09-04 19:30:00,16.2,16.225,15.981,16.041,12900000.0
2009-09-04 20:00:00,16.132,16.188,15.954,16.093,12850000.0
2009-09-04 20:30:00,16.069,16.185,15.965,16.129,12100000.0
2009-09-04 21:00:00,16.14,16.215,15.959,16.138,13200000.0
2009-09-04 21:30:00,16.144,16.247,16.022,16.204,12700000.0
2009-09-04 22:00:00,16.064,16.242,16.024,16.073,8450000.0
2009-09-04 22:30:00,16.073,16.23,16.056,16.19,5550000.0
2009-09-06 23:00:00,16.187,16.228,16.051,16.173,3450000.0
2009-09-06 23:30:00,16.182,16.197,16.025,16.174,4450000.0
2009-09-07 00:00:00,16.148,16.285,16.003,16.153,13250000.0
2009-09-07 00:30:00,16.066,16.274,16.03,16.23,11900000.0
2009-09-07 01:00:00,16.224,16.266,16.053,16.195,12550000.0
2009-09-07 01:30:00,16.209,16.254,16.038,16.171,16800000.0
2009-09-07 02:00:00,16.19,16.266,15.976,16.16,16200000.0
2009-09-07 02:30:00,16.029,16.217,15.978,15.982,17450000.0
2009-09-07 03:00:00,16.06,16.216,16.003,16.182,10500000.0
2009-09-07 03:30:00,16.108,16.216,16.016,16.097,9950000.0
2009-09-07 04:00:00,16.134,16.211,16.012,16.118,8050000.0
2009-09-07 04:30:00,16.042,16.203,16.013,16.176,10600000.0
2009-09-07 05:00:00,16.071,16.188,15.975,16.156,10250000.0
2009-09-07 05:30:00,16.157,16.198,16.014,16.135,9800000.0
2009-09-07 06:00:00,16.125,16.215,15.982,16.053,11400000.0
2009-09-07 06:30:00,16.167,16.246,16.024,16.129,13300000.0
2009-09-07 07:00:00,16.1,16.227,15.99,16.108,11600000.0
2009-09-07 07:30:00,16.079,16.211,15.987,16.136,16050000.0
2009-09-07 08:00:00,16.145,16.3,16.006,16.194,14300000.0
2009-09-07 08:30:00,16.104,16.312,16.036,16.239,13300000.0
2009-09-07 09:00:00,16.236,16.359,16.112,16.289,16000000.0
2009-09-07 09:30:00,16.195,16.354,16.151,16.224,15300000.0
2009-09-07 10:00:00,16.168,16.352,16.138,16.307,14150000.0
2009-09-07 10:30:00,16.237,16.323,16.106,16.122,13650000.0
2009-09-07 11:00:00,16.181,16.293,16.077,16.099,13600000.0
2009-09-07 11:30:00,16.112,16.316,16.086,16.163,13150000.0
2009-09-07 12:00:00,16.276,16.331,16.13,16.292,14350000.0
2009-09-07 12:30:00,16.21,16.318,16.085,16.12,12850000.0
2009-09-07 13:00:00,16.207,16.281,16.018,16.108,13500000.0
2009-09-07 13:30:00,16.19,16.264,16.067,16.146,13050000.0
2009-09-07 14:00:00,16.201,16.288,16.068,16.216,14050000.0
2009-09-07 14:30:00,16.22,16.278,16.081,16.265,13900000.0
2009-09-07 15:00:00,16.215,16.307,16.107,16.161,13250000.0
2009-09-07 15:30:00,16.195,16.333,16.114,16.191,12650000.0
2009-09-07 16:00:00,16.142,16.349,16.107,16.281,13900000.0
2009-09-07 16:30:00,16.287,16.34,16.104,16.247,13550000.0
2009-09-07 17:00:00,16.264,16.355,16.109,16.288,12350000.0
2009-09-07 17:30:00,16.187,16.35,16.123,16.201,15000000.0
2009-09-07 18:00:00,16.193,16.35,16.128,16.33,19600000.0
2009-09-07 18:30:00,16.2,16.373,16.154,16.28,27150000.0
2009-09-07 19:00:00,16.284,16.35,16.124,16.32,8850000.0
2009-09-07 19:30:00,16.272,16.36,16.143,16.172,4150000.0
2009-09-07 20:00:00,16.255,16.313,16.122,16.29,5850000.0
2009-09-07 20:30:00,16.202,16.344,16.145,16.29,3350000.0
2009-09-07 21:00:00,16.252,16.327,16.097,16.233,3950000.0
2009-09-07 21:30:00,16.176,16.336,16.118,16.171,3450000.0
2009-09-07 22:00:00,16.162,16.323,16.133,16.185,3200000.0
2009-09-07 22:30:00,16.193,16.336,16.125,16.135,2000000.0
2009-09-07 23:00:00,16.277,16.296,16.141,16.243,3900000.0
2009-09-07 23:30:00,16.272,16.35,16.111,16.206,4100000.0
2009-09-08 00:00:00,16.294,16.351,16.124,16.253,10400000.0
2009-09-08 00:30:00,16.207,16.415,16.126,16.309,14250000.0
2009-09-08 01:00:00,16.324,16.352,16.148,16.289,15200000.0
2009-09-08 01:30:00,16.324,16.362,16.168,16.267,14500000.0
2009-09-08 02:00:00,16.29,16.422,16.162,16.401,16500000.0
2009-09-08 02:30:00,16.277,16.488,16.251,16.27,17900000.0
2009-09-08 03:00:00,16.351,16.476,16.282,16.394,12950000.0
2009-09-08 03:30:00,16.404,16.451,16.227,16.354,12400000.0
2009-09-08 04:00:00,16.306,16.5,16.242,16.403,12800000.0
2009-09-08 04:30:00,16.3,16.517,16.265,16.416,20050000.0
2009-09-08 05:00:00,16.328,16.521,16.25,16.411,18000000.0
2009-09-08 05:30:00,16.424,16.479,16.26,16.434,12250000.0
2009-09-08 06:00:00,16.414,16.499,16.293,16.316,12650000.0
2009-09-08 06:30:00,16.449,16.519,16.294,16.452,12700000.0
2009-09-08 07:00:00,16.408,16.528,16.326,16.435,13400000.0
2009-09-08 07:30:00,16.487,16.551,16.327,16.477,16650000.0
2009-09-08 08:00:00,16.469,16.706,16.362,16.614,14700000.0
2009-09-08 08:30:00,16.517,16.769,16.506,16.671,13350000.0
2009-09-08 09:00:00,16.692,16.789,16.511,16.642,16050000.0
2009-09-08 09:30:00,16.571,16.79,16.499,16.625,15300000.0
2009-09-08 10:00:00,16.623,16.804,16.578,16.734,14600000.0
2009-09-08 10:30:00,16.679,16.773,16.531,16.553,13450000.0
2009-09-08 11:00:00,16.635,16.754,16.551,16.646,13600000.0
2009-09-08 11:30:00,16.617,16.802,16.55,16.571,13150000.0
2009-09-08 12:00:00,16.675,16.723,16.491,16.686,14350000.0
2009-09-08 12:30:00,16.587,16.723,16.51,16.605,12850000.0
2009-09-08 13:00:00,16.693,16.772,16.522,16.602,13500000.0
2009-09-08 13:30:00,16.694,16.726,16.513,16.603,13450000.0
2009-09-08 14:00:00,16.635,16.704,16.451,16.598,14050000.0
2009-09-08 14:30:00,16.583,16.701,16.474,16.668,13900000.0
2009-09-08 15:00:00,16.628,16.721,16.455,16.607,13250000.0
2009-09-08 15:30:00,16.589,16.721,16.467,16.572,12650000.0
2009-09-08 16:00:00,16.488,16.715,16.456,16.655,13900000.0
2009-09-08 16:30:00,16.672,16.721,16.533,16.623,13650000.0
2009-09-08 17:00:00,16.622,16.789,16.544,16.705,13200000.0
2009-09-08 17:30:00,16.634,16.747,16.373,16.408,14700000.0
2009-09-08 18:00:00,16.393,16.52,16.231,16.373,21050000.0
2009-09-08 18:30:00,16.358,16.565,16.329,16.426,28050000.0
2009-09-08 19:00:00,16.44,16.451,16.216,16.329,12200000.0
2009-09-08 19:30:00,16.428,16.485,16.26,16.347,12750000.0
2009-09-08 20:00:00,16.441,16.478,16.275,16.383,12500000.0
2009-09-08 20:30:00,16.345,16.466,16.254,16.357,11450000.0
2009-09-08 21:00:00,16.378,16.467,16.255,16.42,13000000.0
2009-09-08 21:30:00,16.332,16.484,16.245,16.389,12800000.0
2009-09-08 22:00:00,16.261,16.394,16.216,16.306,11900000.0
2009-09-08 22:30:00,16.256,16.449,16.224,16.346,11000000.0
2009-09-08 23:00:00,16.405,16.469,16.267,16.318,9600000.0
2009-09-08 23:30:00,16.392,16.44,16.258,16.39,6800000.0
2009-09-09 00:00:00,16.384,16.538,16.261,16.458,13600000.0
2009-09-09 00:30:00,16.396,16.608,16.337,16.516,13050000.0
2009-09-09 01:00:00,16.538,16.692,16.383,16.602,14900000.0
2009-09-09 01:30:00,16.669,16.699,16.443,16.579,16800000.0
2009-09-09 02:00:00,16.6,16.664,16.416,16.65,15950000.0
2009-09-09 02:30:00,16.482,16.671,16.468,16.502,16150000.0
2009-09-09 03:00:00,16.563,16.658,16.432,16.581,11450000.0
2009-09-09 03:30:00,16.496,16.665,16.446,16.521,10600000.0
2009-09-09 04:00:00,16.525,16.614,16.386,16.525,11000000.0
2009-09-09 04:30:00,16.5,16.554,16.375,16.554,9750000.0
2009-09-09 05:00:00,16.492,16.621,16.334,16.524,9900000.0
2009-09-09 05:30:00,16.508,16.557,16.336,16.489,8950000.0
2009-09-09 06:00:00,16.473,16.556,16.314,16.375,12100000.0
2009-09-09 06:30:00,16.478,16.593,16.333,16.529,12000000.0
2009-09-09 07:00:00,16.476,16.627,16.414,16.509,12800000.0
2009-09-09 07:30:00,16.456,16.645,16.406,16.577,15850000.0
2009-09-09 08:00:00,16.586,16.636,16.403,16.527,14450000.0
2009-09-09 08:30:00,16.451,16.634,16.381,16.408,13350000.0
2009-09-09 09:00:00,16.401,16.592,16.354,16.468,16000000.0
2009-09-09 09:30:00,16.388,16.595,16.309,16.466,15300000.0
2009-09-09 10:00:00,16.417,16.575,16.35,16.457,14600000.0
2009-09-09 10:30:00,16.421,16.509,16.216,16.237,13450000.0
2009-09-09 11:00:00,16.296,16.416,16.124,16.184,13600000.0
2009-09-09 11:30:00,16.159,16.364,16.095,16.17,13150000.0
2009-09-09 12:00:00,16.315,16.364,16.062,16.277,14350000.0
2009-09-09 12:30:00,16.203,16.307,16.083,16.126,12850000.0
2009-09-09 13:00:00,16.252,16.362,16.085,16.181,13500000.0
2009-09-09 13:30:00,16.268,16.488,16.162,16.353,13450000.0
2009-09-09 14:00:00,16.406,16.526,16.273,16.506,14050000.0
2009-09-09 14:30:00,16.522,16.6,16.268,16.475,13900000.0
2009-09-09 15:00:00,16.411,16.563,16.305,16.445,13250000.0
2009-09-09 15:30:00,16.449,16.559,16.293,16.457,12650000.0
2009-09-09 16:00:00,16.387,16.654,16.387,16.572,13900000.0
2009-09-09 16:30:00,16.589,16.658,16.403,16.525,13650000.0
2009-09-09 17:00:00,16.522,16.634,16.39,16.564,13200000.0
2009-09-09 17:30:00,16.486,16.661,16.42,16.49,14700000.0
2009-09-09 18:00:00,16.461,16.622,16.395,16.439,21150000.0
2009-09-09 18:30:00,16.446,16.599,16.303,16.462,28050000.0
2009-09-09 19:00:00,16.455,16.466,16.243,16.358,12300000.0
2009-09-09 19:30:00,16.458,16.495,16.26,16.283,12750000.0
2009-09-09 20:00:00,16.388,16.436,16.123,16.302,12450000.0
2009-09-09 20:30:00,16.227,16.371,16.13,16.3,10950000.0
2009-09-09 21:00:00,16.284,16.377,16.1,16.238,12850000.0
2009-09-09 21:30:00,16.255,16.328,16.077,16.292,12050000.0
2009-09-09 22:00:00,16.196,16.328,16.132,16.272,12750000.0
2009-09-09 22:30:00,16.163,16.314,16.096,16.28,10750000.0
2009-09-09 23:00:00,16.282,16.301,16.128,16.223,8000000.0
2009-09-09 23:30:00,16.252,16.297,16.108,16.27,5700000.0
2009-09-10 00:00:00,16.259,16.39,16.13,16.239,13700000.0
2009-09-10 00:30:00,16.17,16.367,16.126,16.318,13300000.0
2009-09-10 01:00:00,16.304,16.413,16.152,16.325,12950000.0
2009-09-10 01:30:00,16.338,16.402,16.089,16.365,17250000.0
2009-09-10 02:00:00,16.34,16.462,16.172,16.328,14300000.0
2009-09-10 02:30:00,16.212,16.436,16.169,16.214,18050000.0
2009-09-10 03:00:00,16.286,16.398,16.15,16.336,11050000.0
2009-09-10 03:30:00,16.313,16.381,16.145,16.284,11700000.0
2009-09-10 04:00:00,16.343,16.386,16.182,16.309,9450000.0
2009-09-10 04:30:00,16.251,16.364,16.131,16.348,10800000.0
2009-09-10 05:00:00,16.189,16.418,16.189,16.378,8250000.0
2009-09-10 05:30:00,16.372,16.392,16.178,16.346,9400000.0
2009-09-10 06:00:00,16.336,16.429,16.201,16.24,10150000.0
2009-09-10 06:30:00,16.376,16.505,16.239,16.401,11850000.0
2009-09-10 07:00:00,16.351,16.458,16.243,16.331,12550000.0
2009-09-10 07:30:00,16.37,16.47,16.223,16.397,16350000.0
2009-09-10 08:00:00,16.439,16.526,16.308,16.451,14400000.0
2009-09-10 08:30:00,16.372,16.567,16.31,16.362,13750000.0
2009-09-10 09:00:00,16.374,16.517,16.259,16.393,16000000.0
2009-09-10 09:30:00,16.284,16.467,16.195,16.27,15300000.0
2009-09-10 10:00:00,16.279,16.399,16.148,16.271,14600000.0
2009-09-10 10:30:00,16.234,16.365,16.132,16.182,13450000.0
2009-09-10 11:00:00,16.245,16.364,16.164,16.198,13600000.0
2009-09-10 11:30:00,16.196,16.336,16.058,16.078,13150000.0
2009-09-10 12:00:00,16.187,16.231,15.934,16.123,14350000.0
2009-09-10 12:30:00,16.068,16.19,15.958,16.04,12850000.0
2009-09-10 13:00:00,16.144,16.146,15.9,15.986,13500000.0
2009-09-10 13:30:00,16.069,16.197,15.971,16.114,13450000.0
2009-09-10 14:00:00,16.177,16.231,16.005,16.154,14050000.0
2009-09-10 14:30:00,16.147,16.433,16.042,16.332,13900000.0
2009-09-10 15:00:00,16.295,16.382,16.147,16.207,13250000.0
2009-09-10 15:30:00,16.232,16.37,16.134,16.256,12650000.0
2009-09-10 16:00:00,16.196,16.397,16.164,16.352,13900000.0
2009-09-10 16:30:00,16.367,16.503,16.222,16.382,13650000.0
2009-09-10 17:00:00,16.423,16.54,16.257,16.423,13200000.0
2009-09-10 17:30:00,16.322,16.473,16.239,16.306,14700000.0
2009-09-10 18:00:00,16.314,16.522,16.28,16.342,20950000.0
2009-09-10 18:30:00,16.367,16.677,16.33,16.595,28050000.0
2009-09-10 19:00:00,16.62,16.654,16.439,16.461,12250000.0
2009-09-10 19:30:00,16.564,16.676,16.429,16.53,12650000.0
2009-09-10 20:00:00,16.631,16.679,16.464,16.566,12400000.0
2009-09-10 20:30:00,16.536,16.658,16.462,16.562,11200000.0
2009-09-10 21:00:00,16.57,16.608,16.385,16.534,12150000.0
2009-09-10 21:30:00,16.542,16.684,16.395,16.65,11250000.0
2009-09-10 22:00:00,16.538,16.674,16.435,16.565,12050000.0
2009-09-10 22:30:00,16.561,16.708,16.479,16.59,11250000.0
2009-09-10 23:00:00,16.633,16.681,16.498,16.609,10350000.0
2009-09-10 23:30:00,16.642,16.686,16.473,16.64,7400000.0
2009-09-11 00:00:00,16.659,16.754,16.451,16.578,13850000.0
2009-09-11 00:30:00,16.526,16.684,16.448,16.63,12950000.0
2009-09-11 01:00:00,16.649,16.696,16.468,16.624,14350000.0
2009-09-11 01:30:00,16.646,16.72,16.504,16.61,16450000.0
2009-09-11 02:00:00,16.64,16.731,16.415,16.618,15000000.0
2009-09-11 02:30:00,16.457,16.683,16.405,16.489,17500000.0
2009-09-11 03:00:00,16.529,16.684,16.439,16.603,11100000.0
2009-09-11 03:30:00,16.566,16.676,16.491,16.659,10500000.0
2009-09-11 04:00:00,16.556,16.723,16.47,16.701,10550000.0
2009-09-11 04:30:00,16.598,16.779,16.579,16.677,11900000.0
2009-09-11 05:00:00,16.697,16.886,16.604,16.78,12700000.0
2009-09-11 05:30:00,16.77,16.822,16.625,16.747,10000000.0
2009-09-11 06:00:00,16.755,16.875,16.621,16.681,11500000.0
2009-09-11 06:30:00,16.775,16.933,16.647,16.829,12750000.0
2009-09-11 07:00:00,16.815,16.918,16.701,16.819,12600000.0
2009-09-11 07:30:00,16.771,16.902,16.673,16.815,15950000.0
2009-09-11 08:00:00,16.845,16.925,16.688,16.828,14500000.0
2009-09-11 08:30:00,16.739,16.857,16.609,16.67,13350000.0
2009-09-11 09:00:00,16.658,16.836,16.562,16.761,16000000.0
2009-09-11 09:30:00,16.691,16.864,16.62,16.713,15300000.0
2009-09-11 10:00:00,16.695,16.821,16.595,16.708,14600000.0
2009-09-11 10:30:00,16.659,16.814,16.556,16.59,13450000.0
2009-09-11 11:00:00,16.665,16.761,16.535,16.577,13600000.0
2009-09-11 11:30:00,16.559,16.786,16.54,16.635,13150000.0
2009-09-11 12:00:00,16.733,16.834,16.587,16.783,14350000.0
2009-09-11 12:30:00,16.703,16.859,16.636,16.712,12850000.0
2009-09-11 13:00:00,16.842,16.913,16.667,16.675,13500000.0
2009-09-11 13:30:00,16.782,16.864,16.643,16.762,13450000.0
2009-09-11 14:00:00,16.804,16.89,16.65,16.727,14050000.0
2009-09-11 14:30:00,16.704,16.901,16.609,16.784,13900000.0
2009-09-11 15:00:00,16.756,16.935,16.659,16.805,13250000.0
2009-09-11 15:30:00,16.806,16.936,16.676,16.801,12650000.0
2009-09-11 16:00:00,16.744,16.911,16.665,16.833,13900000.0
2009-09-11 16:30:00,16.869,16.93,16.718,16.787,13650000.0
2009-09-11 17:00:00,16.797,16.906,16.652,16.757,13200000.0
2009-09-11 17:30:00,16.671,16.812,16.576,16.669,14700000.0
2009-09-11 18:00:00,16.651,16.826,16.531,16.532,20850000.0
2009-09-11 18:30:00,16.531,16.727,16.473,16.642,28050000.0
2009-09-11 19:00:00,16.669,16.707,16.486,16.546,12350000.0
2009-09-11 19:30:00,16.654,16.734,16.495,16.558,12650000.0
2009-09-11 20:00:00,16.656,16.763,16.525,16.663,12700000.0
2009-09-11 20:30:00,16.64,16.818,16.568,16.73,11550000.0
2009-09-11 21:00:00,16.71,16.783,16.57,16.736,12600000.0
2009-09-11 21:30:00,16.764,16.836,16.61,16.741,11350000.0
2009-09-11 22:00:00,16.638,16.798,16.563,16.691,13900000.0
2009-09-11 22:30:00,16.633,16.798,16.565,16.688,10750000.0
2009-09-13 23:00:00,16.727,16.769,16.591,16.693,4100000.0
2009-09-13 23:30:00,16.722,16.757,16.588,16.73,3450000.0
2009-09-14 00:00:00,16.673,16.771,16.521,16.635,12250000.0
2009-09-14 00:30:00,16.628,16.767,16.54,16.713,12200000.0
2009-09-14 01:00:00,16.713,16.831,16.541,16.741,15000000.0
2009-09-14 01:30:00,16.773,16.802,16.61,16.739,16350000.0
2009-09-14 02:00:00,16.76,16.826,16.534,16.716,16950000.0
2009-09-14 02:30:00,16.693,16.733,16.527,16.703,14650000.0
2009-09-14 03:00:00,16.678,16.735,16.483,16.523,13000000.0
2009-09-14 03:30:00,16.608,16.689,16.466,16.595,14000000.0
2009-09-14 04:00:00,16.612,16.696,16.453,16.622,10600000.0
2009-09-14 04:30:00,16.526,16.643,16.333,16.485,10350000.0
2009-09-14 05:00:00,16.454,16.57,16.311,16.421,11150000.0
2009-09-14 05:30:00,16.444,16.605,16.377,16.467,12350000.0
2009-09-14 06:00:00,16.544,16.611,16.398,16.55,10900000.0
2009-09-14 06:30:00,16.523,16.6,16.329,16.47,12600000.0
2009-09-14 07:00:00,16.468,16.555,16.306,16.36,10700000.0
2009-09-14 07:30:00,16.395,16.478,16.27,16.409,12450000.0
2009-09-14 08:00:00,16.312,16.468,16.224,16.352,12650000.0
2009-09-14 08:30:00,16.245,16.408,16.194,16.381,12350000.0
2009-09-14 09:00:00,16.372,16.463,16.251,16.306,28050000.0
2009-09-14 09:30:00,16.302,16.504,16.253,16.33,21150000.0
2009-09-14 10:00:00,16.311,16.455,16.19,16.29,14700000.0
2009-09-14 10:30:00,16.361,16.399,16.152,16.299,13200000.0
2009-09-14 11:00:00,16.28,16.393,16.155,16.317,13650000.0
2009-09-14 11:30:00,16.309,16.358,16.167,16.189,13900000.0
2009-09-14 12:00:00,16.251,16.416,16.174,16.296,12650000.0
2009-09-14 12:30:00,16.292,16.454,16.18,16.317,13250000.0
2009-09-14 13:00:00,16.369,16.427,16.166,16.335,13900000.0
2009-09-14 13:30:00,16.359,16.455,16.206,16.39,14050000.0
2009-09-14 14:00:00,16.322,16.523,16.256,16.468,13450000.0
2009-09-14 14:30:00,16.39,16.524,16.28,16.483,13500000.0
2009-09-14 15:00:00,16.391,16.563,16.309,16.441,12850000.0
2009-09-14 15:30:00,16.556,16.602,16.34,16.544,14350000.0
2009-09-14 16:00:00,16.435,16.591,16.337,16.372,13150000.0
2009-09-14 16:30:00,16.366,16.572,16.307,16.433,13600000.0
2009-09-14 17:00:00,16.36,16.574,16.36,16.439,13450000.0
2009-09-14 17:30:00,16.507,16.554,16.347,16.397,14600000.0
2009-09-14 18:00:00,16.429,16.572,16.374,16.494,15300000.0
2009-09-14 18:30:00,16.563,16.68,16.417,16.496,16000000.0
2009-09-14 19:00:00,16.513,16.625,16.405,16.424,13350000.0
2009-09-14 19:30:00,16.527,16.593,16.349,16.502,14150000.0
2009-09-14 20:00:00,16.481,16.578,16.333,16.512,16300000.0
2009-09-14 20:30:00,16.508,16.625,16.352,16.434,12300000.0
2009-09-14 21:00:00,16.452,16.557,16.312,16.463,11000000.0
2009-09-14 21:30:00,16.36,16.551,16.325,16.509,11250000.0
2009-09-14 22:00:00,16.507,16.558,16.345,16.498,8700000.0
2009-09-14 22:30:00,16.518,16.568,16.333,16.52,8900000.0
2009-09-14 23:00:00,16.509,16.53,16.35,16.474,7100000.0
2009-09-14 23:30:00,16.484,16.559,16.389,16.416,3350000.0
2009-09-15 00:00:00,16.472,16.576,16.364,16.53,10800000.0
2009-09-15 00:30:00,16.481,16.559,16.333,16.403,10150000.0
2009-09-15 01:00:00,16.386,16.576,16.331,16.387,17350000.0
2009-09-15 01:30:00,16.48,16.606,16.356,16.517,15500000.0
2009-09-15 02:00:00,16.54,16.694,16.412,16.628,16600000.0
2009-09-15 02:30:00,16.602,16.71,16.471,16.654,13300000.0
2009-09-15 03:00:00,16.522,16.688,16.439,16.534,11150000.0
2009-09-15 03:30:00,16.559,16.664,16.435,16.633,14150000.0
2009-09-15 04:00:00,16.54,16.698,16.416,16.638,10000000.0
2009-09-15 04:30:00,16.5,16.65,16.423,16.619,13100000.0
2009-09-15 05:00:00,16.501,16.643,16.446,16.493,9450000.0
2009-09-15 05:30:00,16.548,16.617,16.422,16.491,11400000.0
2009-09-15 06:00:00,16.593,16.654,16.418,16.494,12200000.0
2009-09-15 06:30:00,16.578,16.65,16.424,16.57,12000000.0
2009-09-15 07:00:00,16.574,16.634,16.421,16.59,11150000.0
2009-09-15 07:30:00,16.545,16.658,16.405,16.561,12400000.0
2009-09-15 08:00:00,16.459,16.607,16.364,16.532,12400000.0
2009-09-15 08:30:00,16.422,16.534,16.304,16.435,12600000.0
2009-09-15 09:00:00,16.418,16.519,16.311,16.399,28200000.0
2009-09-15 09:30:00,16.379,16.531,16.318,16.371,20950000.0
2009-09-15 10:00:00,16.372,16.53,16.329,16.438,14700000.0
2009-09-15 10:30:00,16.523,16.574,16.334,16.46,13200000.0
2009-09-15 11:00:00,16.44,16.529,16.27,16.448,13650000.0
2009-09-15 11:30:00,16.358,16.51,16.269,16.277,13900000.0
2009-09-15 12:00:00,16.331,16.491,16.266,16.404,12650000.0
2009-09-15 12:30:00,16.39,16.534,16.316,16.449,13250000.0
2009-09-15 13:00:00,16.508,16.515,16.274,16.413,13900000.0
2009-09-15 13:30:00,16.427,16.512,16.29,16.432,14050000.0
2009-09-15 14:00:00,16.39,16.524,16.325,16.486,13450000.0
2009-09-15 14:30:00,16.406,16.637,16.291,16.536,13500000.0
2009-09-15 15:00:00,16.436,16.614,16.369,16.434,12850000.0
2009-09-15 15:30:00,16.556,16.752,16.404,16.639,14350000.0
2009-09-15 16:00:00,16.513,16.698,16.476,16.577,13300000.0
2009-09-15 16:30:00,16.57,16.797,16.532,16.69,13600000.0
2009-09-15 17:00:00,16.632,16.927,16.632,16.76,13450000.0
2009-09-15 17:30:00,16.819,16.901,16.66,16.737,14600000.0
2009-09-15 18:00:00,16.749,16.906,16.682,16.766,15300000.0
2009-09-15 18:30:00,16.836,16.902,16.668,16.807,16000000.0
2009-09-15 19:00:00,16.808,16.968,16.72,16.771,13350000.0
2009-09-15 19:30:00,16.878,17.008,16.761,16.997,14100000.0
2009-09-15 20:00:00,16.99,17.013,16.776,16.936,15600000.0
2009-09-15 20:30:00,16.894,17.003,16.766,16.869,11600000.0
2009-09-15 21:00:00,16.919,17.053,16.818,17.002,9850000.0
2009-09-15 21:30:00,16.893,17.071,16.785,16.96,12650000.0
2009-09-15 22:00:00,16.956,17.012,16.843,16.972,8950000.0
2009-09-15 22:30:00,16.975,17.032,16.783,16.893,10850000.0
2009-09-15 23:00:00,16.982,17.048,16.816,16.97,8200000.0
2009-09-15 23:30:00,16.934,16.991,16.828,16.876,2550000.0
2009-09-16 00:00:00,16.901,17.04,16.824,16.978,9850000.0
2009-09-16 00:30:00,16.981,17.066,16.838,16.909,9300000.0
2009-09-16 01:00:00,16.849,17.052,16.817,16.885,14550000.0
2009-09-16 01:30:00,16.99,17.06,16.834,16.981,15100000.0
2009-09-16 02:00:00,16.97,17.097,16.851,17.04,17200000.0
2009-09-16 02:30:00,17.006,17.109,16.873,17.05,14600000.0
2009-09-16 03:00:00,17.069,17.158,16.893,17.02,11650000.0
2009-09-16 03:30:00,16.948,17.104,16.86,17.053,14700000.0
2009-09-16 04:00:00,16.985,17.106,16.858,17.011,6800000.0
2009-09-16 04:30:00,16.93,17.053,16.87,17.041,8150000.0
2009-09-16 05:00:00,16.984,17.075,16.847,16.904,7500000.0
2009-09-16 05:30:00,16.938,17.077,16.865,16.967,11900000.0
2009-09-16 06:00:00,17.073,17.105,16.888,17.052,10800000.0
2009-09-16 06:30:00,17.081,17.122,16.875,17.037,12550000.0
2009-09-16 07:00:00,17.03,17.208,16.938,17.064,11900000.0
2009-09-16 07:30:00,17.105,17.255,16.972,17.222,13250000.0
2009-09-16 08:00:00,17.121,17.289,17.058,17.185,12550000.0
2009-09-16 08:30:00,17.083,17.276,17.044,17.269,12600000.0
2009-09-16 09:00:00,17.272,17.328,17.089,17.132,28050000.0
2009-09-16 09:30:00,17.12,17.307,17.056,17.14,20950000.0
2009-09-16 10:00:00,17.153,17.296,17.018,17.112,14650000.0
2009-09-16 10:30:00,17.222,17.279,17.046,17.17,13200000.0
2009-09-16 11:00:00,17.137,17.35,17.05,17.29,13650000.0
2009-09-16 11:30:00,17.268,17.314,17.088,17.158,13900000.0
2009-09-16 12:00:00,17.217,17.344,17.11,17.209,12650000.0
2009-09-16 12:30:00,17.19,17.306,17.058,17.216,13250000.0
2009-09-16 13:00:00,17.262,17.341,17.1,17.262,13900000.0
2009-09-16 13:30:00,17.261,17.341,17.091,17.217,14050000.0
2009-09-16 14:00:00,17.174,17.291,17.07,17.211,13450000.0
2009-09-16 14:30:00,17.116,17.28,17.025,17.273,13500000.0
2009-09-16 15:00:00,17.135,17.359,17.105,17.235,12850000.0
2009-09-16 15:30:00,17.302,17.351,17.072,17.262,14350000.0
2009-09-16 16:00:00,17.155,17.296,17.078,17.112,13200000.0
2009-09-16 16:30:00,17.109,17.377,17.104,17.262,13600000.0
2009-09-16 17:00:00,17.191,17.355,17.105,17.192,13450000.0
2009-09-16 17:30:00,17.253,17.386,17.128,17.243,14600000.0
2009-09-16 18:00:00,17.246,17.457,17.168,17.324,15300000.0
2009-09-16 18:30:00,17.38,17.423,17.183,17.233,16000000.0
2009-09-16 19:00:00,17.247,17.384,17.154,17.227,13350000.0
2009-09-16 19:30:00,17.318,17.401,17.186,17.324,14300000.0
2009-09-16 20:00:00,17.295,17.384,17.19,17.338,16100000.0
2009-09-16 20:30:00,17.299,17.37,17.166,17.241,11950000.0
2009-09-16 21:00:00,17.292,17.388,17.178,17.342,12050000.0
2009-09-16 21:30:00,17.222,17.4,17.197,17.345,12950000.0
2009-09-16 22:00:00,17.341,17.415,17.21,17.363,10550000.0
2009-09-16 22:30:00,17.368,17.374,17.175,17.275,9200000.0
2009-09-16 23:00:00,17.354,17.397,17.216,17.326,6800000.0
2009-09-16 23:30:00,17.314,17.382,17.205,17.318,3250000.0
2009-09-17 00:00:00,17.344,17.423,17.215,17.38,9150000.0
2009-09-17 00:30:00,17.341,17.424,17.17,17.281,9300000.0
2009-09-17 01:00:00,17.224,17.42,17.205,17.205,15950000.0
2009-09-17 01:30:00,17.323,17.45,17.184,17.222,15750000.0
2009-09-17 02:00:00,17.35,17.458,17.177,17.379,17750000.0
2009-09-17 02:30:00,17.36,17.475,17.193,17.394,15100000.0
2009-09-17 03:00:00,17.29,17.465,17.22,17.297,12500000.0
2009-09-17 03:30:00,17.356,17.516,17.239,17.429,13000000.0
2009-09-17 04:00:00,17.342,17.497,17.271,17.422,11300000.0
2009-09-17 04:30:00,17.309,17.485,17.286,17.429,12300000.0
2009-09-17 05:00:00,17.434,17.487,17.283,17.33,13050000.0
2009-09-17 05:30:00,17.346,17.525,17.297,17.49,11800000.0
2009-09-17 06:00:00,17.513,17.573,17.325,17.464,11850000.0
2009-09-17 06:30:00,17.439,17.533,17.32,17.459,12300000.0
2009-09-17 07:00:00,17.463,17.543,17.312,17.438,11250000.0
2009-09-17 07:30:00,17.483,17.667,17.37,17.576,13350000.0
2009-09-17 08:00:00,17.492,17.639,17.439,17.599,12000000.0
2009-09-17 08:30:00,17.5,17.631,17.439,17.609,12450000.0
2009-09-17 09:00:00,17.581,17.629,17.345,17.351,28050000.0
2009-09-17 09:30:00,17.34,17.53,17.293,17.381,20950000.0
2009-09-17 10:00:00,17.398,17.56,17.35,17.434,14700000.0
2009-09-17 10:30:00,17.509,17.568,17.334,17.419,13200000.0
2009-09-17 11:00:00,17.42,17.53,17.306,17.492,13500000.0
2009-09-17 11:30:00,17.484,17.54,17.298,17.298,13900000.0
2009-09-17 12:00:00,17.38,17.508,17.154,17.247,12650000.0
2009-09-17 12:30:00,17.243,17.427,17.171,17.318,13250000.0
2009-09-17 13:00:00,17.377,17.377,17.161,17.299,13900000.0
2009-09-17 13:30:00,17.323,17.411,17.14,17.247,14050000.0
2009-09-17 14:00:00,17.233,17.415,17.178,17.343,13450000.0
2009-09-17 14:30:00,17.261,17.44,17.17,17.345,13500000.0
2009-09-17 15:00:00,17.282,17.409,17.141,17.264,12850000.0
2009-09-17 15:30:00,17.358,17.487,17.232,17.404,14350000.0
2009-09-17 16:00:00,17.309,17.467,17.24,17.27,13150000.0
2009-09-17 16:30:00,17.274,17.508,17.206,17.357,13600000.0
2009-09-17 17:00:00,17.322,17.482,17.252,17.34,13450000.0
2009-09-17 17:30:00,17.397,17.464,17.169,17.243,14600000.0
2009-09-17 18:00:00,17.257,17.387,17.117,17.241,15300000.0
2009-09-17 18:30:00,17.32,17.342,17.059,17.105,16000000.0
2009-09-17 19:00:00,17.1,17.264,17.015,17.054,13350000.0
2009-09-17 19:30:00,17.159,17.251,17.023,17.214,14450000.0
2009-09-17 20:00:00,17.235,17.312,17.057,17.25,16600000.0
2009-09-17 20:30:00,17.199,17.392,17.11,17.219,11700000.0
2009-09-17 21:00:00,17.256,17.342,17.151,17.29,12050000.0
2009-09-17 21:30:00,17.237,17.317,17.058,17.168,12050000.0
2009-09-17 22:00:00,17.176,17.245,17.068,17.209,7950000.0
2009-09-17 22:30:00,17.198,17.26,17.03,17.145,6000000.0
2009-09-17 23:00:00,17.203,17.231,17.029,17.156,6700000.0
2009-09-17 23:30:00,17.144,17.189,17.047,17.086,3600000.0
2009-09-18 00:00:00,17.148,17.271,17.048,17.191,10000000.0
2009-09-18 00:30:00,17.24,17.287,17.063,17.178,7450000.0
2009-09-18 01:00:00,17.114,17.369,17.077,17.158,15550000.0
2009-09-18 01:30:00,17.333,17.363,17.12,17.287,15800000.0
2009-09-18 02:00:00,17.28,17.386,17.098,17.306,15700000.0
2009-09-18 02:30:00,17.256,17.347,17.08,17.296,12650000.0
2009-09-18 03:00:00,17.163,17.268,16.98,17.154,12600000.0
2009-09-18 03:30:00,17.068,17.223,16.9,17.051,14300000.0
2009-09-18 04:00:00,17.069,17.135,16.939,17.13,8350000.0
2009-09-18 04:30:00,17.123,17.198,16.98,17.134,12500000.0
2009-09-18 05:00:00,17.078,17.194,17.005,17.073,10600000.0
2009-09-18 05:30:00,17.13,17.237,16.999,17.097,10950000.0
2009-09-18 06:00:00,17.167,17.203,16.99,17.154,11700000.0
2009-09-18 06:30:00,17.122,17.27,17.043,17.226,12500000.0
2009-09-18 07:00:00,17.198,17.249,17.062,17.123,11250000.0
2009-09-18 07:30:00,17.179,17.283,17.054,17.181,11900000.0
2009-09-18 08:00:00,17.098,17.23,16.991,17.19,12000000.0
2009-09-18 08:30:00,17.085,17.213,16.946,17.102,12500000.0
2009-09-18 09:00:00,17.089,17.203,16.939,17.009,28050000.0
2009-09-18 09:30:00,17.036,17.197,16.881,16.937,20950000.0
2009-09-18 10:00:00,16.926,17.083,16.864,16.961,14700000.0
2009-09-18 10:30:00,17.042,17.12,16.892,17.023,13200000.0
2009-09-18 11:00:00,17.038,17.141,16.91,17.12,13650000.0
2009-09-18 11:30:00,17.04,17.213,16.993,17.002,13900000.0
2009-09-18 12:00:00,17.075,17.23,16.988,17.067,12650000.0
2009-09-18 12:30:00,17.083,17.211,16.96,17.063,13250000.0
2009-09-18 13:00:00,17.098,17.177,16.934,17.119,13900000.0
2009-09-18 13:30:00,17.128,17.161,16.905,17.054,14050000.0
2009-09-18 14:00:00,17.009,17.132,16.919,17.087,13450000.0
2009-09-18 14:30:00,17.014,17.233,16.982,17.191,13500000.0
2009-09-18 15:00:00,17.071,17.254,16.968,17.138,12850000.0
2009-09-18 15:30:00,17.22,17.225,16.962,17.099,14350000.0
2009-09-18 16:00:00,16.984,17.131,16.851,16.96,13200000.0
2009-09-18 16:30:00,16.968,17.139,16.922,17.041,13600000.0
2009-09-18 17:00:00,16.974,17.151,16.94,17.055,13450000.0
2009-09-18 17:30:00,17.106,17.147,16.927,16.959,14600000.0
2009-09-18 18:00:00,16.97,17.149,16.865,16.982,15300000.0
2009-09-18 18:30:00,17.055,17.15,16.843,16.93,16000000.0
2009-09-18 19:00:00,16.943,17.048,16.838,16.89,13350000.0
2009-09-18 19:30:00,16.972,17.078,16.85,17.02,14700000.0
2009-09-18 20:00:00,16.917,17.096,16.851,17.008,15950000.0
2009-09-18 20:30:00,16.97,17.032,16.808,16.913,12450000.0
2009-09-18 21:00:00,16.958,17.069,16.862,17.011,10900000.0
2009-09-18 21:30:00,16.86,17.009,16.809,16.927,10500000.0
2009-09-18 22:00:00,16.921,17.001,16.773,16.951,10350000.0
2009-09-18 22:30:00,16.948,17.026,16.789,16.97,7150000.0
2009-09-20 23:00:00,16.937,16.973,16.813,16.936,1850000.0
2009-09-20 23:30:00,16.924,17.0,16.828,16.944,1900000.0
2009-09-21 00:00:00,16.863,16.964,16.563,16.751,10450000.0
2009-09-21 00:30:00,16.731,16.865,16.622,16.687,9100000.0
2009-09-21 01:00:00,16.609,16.814,16.597,16.632,14700000.0
2009-09-21 01:30:00,16.796,16.896,16.619,16.8,14950000.0
2009-09-21 02:00:00,16.78,16.916,16.647,16.854,16250000.0
2009-09-21 02:30:00,16.732,16.944,16.586,16.616,17050000.0
2009-09-21 03:00:00,16.687,16.829,16.554,16.731,8250000.0
2009-09-21 03:30:00,16.734,16.803,16.571,16.731,9600000.0
2009-09-21 04:00:00,16.676,16.812,16.595,16.75,6650000.0
2009-09-21 04:30:00,16.736,16.748,16.561,16.717,8450000.0
2009-09-21 05:00:00,16.648,16.783,16.334,16.518,9150000.0
2009-09-21 05:30:00,16.521,16.597,16.339,16.548,8300000.0
2009-09-21 06:00:00,16.487,16.683,16.34,16.493,10650000.0
2009-09-21 06:30:00,16.572,16.686,16.418,16.571,11600000.0
2009-09-21 07:00:00,16.536,16.635,16.399,16.473,11900000.0
2009-09-21 07:30:00,16.532,16.626,16.397,16.57,17200000.0
2009-09-21 08:00:00,16.525,16.629,16.382,16.549,14550000.0
2009-09-21 08:30:00,16.455,16.663,16.402,16.56,13350000.0
2009-09-21 09:00:00,16.575,16.695,16.442,16.608,16000000.0
2009-09-21 09:30:00,16.517,16.608,16.366,16.453,15300000.0
2009-09-21 10:00:00,16.462,16.639,16.383,16.597,14600000.0
2009-09-21 10:30:00,16.552,16.682,16.456,16.494,13450000.0
2009-09-21 11:00:00,16.489,16.644,16.404,16.48,13600000.0
2009-09-21 11:30:00,16.465,16.632,16.402,16.475,13300000.0
2009-09-21 12:00:00,16.578,16.722,16.451,16.67,14350000.0
2009-09-21 12:30:00,16.564,16.718,16.491,16.569,12850000.0
2009-09-21 13:00:00,16.695,16.758,16.509,16.629,13500000.0
2009-09-21 13:30:00,16.716,16.766,16.547,16.602,13450000.0
2009-09-21 14:00:00,16.663,16.75,16.45,16.652,14050000.0
2009-09-21 14:30:00,16.632,16.732,16.498,16.714,13900000.0
2009-09-21 15:00:00,16.68,16.766,16.475,16.621,13250000.0
2009-09-21 15:30:00,16.618,16.711,16.464,16.561,12650000.0
2009-09-21 16:00:00,16.506,16.706,16.443,16.655,13900000.0
2009-09-21 16:30:00,16.679,16.826,16.524,16.704,13650000.0
2009-09-21 17:00:00,16.714,16.964,16.642,16.889,13200000.0
2009-09-21 17:30:00,16.781,16.947,16.703,16.787,14700000.0
2009-09-21 18:00:00,16.778,16.899,16.672,16.699,20950000.0
2009-09-21 18:30:00,16.698,16.88,16.661,16.782,28050000.0
2009-09-21 19:00:00,16.798,16.848,16.651,16.738,12450000.0
2009-09-21 19:30:00,16.83,16.878,16.683,16.73,12000000.0
2009-09-21 20:00:00,16.798,16.85,16.622,16.788,12750000.0
2009-09-21 20:30:00,16.757,16.884,16.663,16.781,11600000.0
2009-09-21 21:00:00,16.78,16.857,16.654,16.82,11550000.0
2009-09-21 21:30:00,16.786,16.885,16.641,16.802,11950000.0
2009-09-21 22:00:00,16.717,16.858,16.646,16.82,12750000.0
2009-09-21 22:30:00,16.678,16.835,16.675,16.82,7500000.0
2009-09-21 23:00:00,16.807,16.852,16.671,16.83,11100000.0
2009-09-21 23:30:00,16.788,16.83,16.652,16.82,14050000.0
2009-09-22 00:00:00,16.801,16.871,16.591,16.734,15000000.0
2009-09-22 00:30:00,16.648,16.857,16.621,16.79,13850000.0
2009-09-22 01:00:00,16.8,16.843,16.623,16.798,13900000.0
2009-09-22 01:30:00,16.823,16.896,16.671,16.811,16500000.0
2009-09-22 02:00:00,16.823,16.91,16.654,16.843,12450000.0
2009-09-22 02:30:00,16.704,16.874,16.638,16.689,17950000.0
2009-09-22 03:00:00,16.714,16.891,16.638,16.811,9850000.0
2009-09-22 03:30:00,16.79,16.89,16.66,16.807,9400000.0
2009-09-22 04:00:00,16.811,16.939,16.699,16.863,8600000.0
2009-09-22 04:30:00,16.753,16.934,16.683,16.883,9650000.0
2009-09-22 05:00:00,16.808,16.953,16.722,16.844,8400000.0
2009-09-22 05:30:00,16.899,16.99,16.757,16.99,11550000.0
2009-09-22 06:00:00,16.929,17.008,16.78,16.806,12100000.0
2009-09-22 06:30:00,16.938,16.993,16.765,16.878,13450000.0
2009-09-22 07:00:00,16.852,16.977,16.788,16.875,12250000.0
2009-09-22 07:30:00,16.921,16.993,16.761,16.907,16750000.0
2009-09-22 08:00:00,16.913,17.0,16.778,16.914,14350000.0
2009-09-22 08:30:00,16.842,17.058,16.842,16.949,13300000.0
2009-09-22 09:00:00,16.925,17.164,16.871,17.153,15750000.0
2009-09-22 09:30:00,17.058,17.189,16.994,17.059,15300000.0
2009-09-22 10:00:00,17.037,17.216,17.003,17.135,14600000.0
2009-09-22 10:30:00,17.065,17.178,16.944,16.969,13450000.0
2009-09-22 11:00:00,17.05,17.15,16.891,16.955,13550000.0
2009-09-22 11:30:00,16.966,17.25,16.965,17.112,13250000.0
2009-09-22 12:00:00,17.224,17.287,17.059,17.221,14350000.0
2009-09-22 12:30:00,17.112,17.277,17.037,17.091,12850000.0
2009-09-22 13:00:00,17.205,17.296,17.066,17.144,13500000.0
2009-09-22 13:30:00,17.219,17.297,17.006,17.116,13450000.0
2009-09-22 14:00:00,17.186,17.285,17.057,17.229,14050000.0
2009-09-22 14:30:00,17.222,17.3,17.036,17.218,13900000.0
2009-09-22 15:00:00,17.161,17.24,16.988,17.112,13250000.0
2009-09-22 15:30:00,17.119,17.201,16.969,17.077,12650000.0
2009-09-22 16:00:00,16.999,17.174,16.926,17.103,13900000.0
2009-09-22 16:30:00,17.096,17.162,16.915,17.043,13650000.0
2009-09-22 17:00:00,17.072,17.205,16.991,17.124,13200000.0
2009-09-22 17:30:00,17.054,17.186,16.956,17.004,14700000.0
2009-09-22 18:00:00,17.018,17.178,16.96,17.003,20950000.0
2009-09-22 18:30:00,17.018,17.182,16.947,17.1,28050000.0
2009-09-22 19:00:00,17.124,17.14,16.917,16.971,12700000.0
2009-09-22 19:30:00,17.081,17.104,16.878,16.941,12050000.0
2009-09-22 20:00:00,17.043,17.123,16.883,17.08,12850000.0
2009-09-22 20:30:00,16.995,17.107,16.901,17.07,12900000.0
2009-09-22 21:00:00,17.02,17.122,16.861,17.025,11550000.0
2009-09-22 21:30:00,17.022,17.169,16.889,17.111,12050000.0
2009-09-22 22:00:00,17.047,17.12,16.923,17.11,13500000.0
2009-09-22 22:30:00,16.985,17.148,16.939,17.008,11500000.0
2009-09-22 23:00:00,17.097,17.13,16.932,17.022,10150000.0
2009-09-22 23:30:00,17.068,17.13,16.933,17.1,6600000.0
2009-09-23 00:00:00,17.091,17.177,16.935,17.058,12700000.0
2009-09-23 00:30:00,16.978,17.195,16.966,17.087,11500000.0
2009-09-23 01:00:00,17.131,17.209,16.94,17.159,14950000.0
2009-09-23 01:30:00,17.186,17.261,16.982,17.164,16750000.0
2009-09-23 02:00:00,17.18,17.226,16.975,17.131,15900000.0
2009-09-23 02:30:00,16.981,17.174,16.957,16.981,18850000.0
2009-09-23 03:00:00,17.039,17.164,16.941,17.109,10650000.0
2009-09-23 03:30:00,16.989,17.169,16.911,17.008,10150000.0
2009-09-23 04:00:00,17.074,17.124,16.934,17.101,8800000.0
2009-09-23 04:30:00,16.943,17.176,16.943,17.17,11250000.0
2009-09-23 05:00:00,17.053,17.228,16.968,17.159,11100000.0
2009-09-23 05:30:00,17.166,17.193,16.982,17.137,11050000.0
2009-09-23 06:00:00,17.114,17.197,16.975,17.031,11450000.0
2009-09-23 06:30:00,17.17,17.253,16.998,17.147,13350000.0
2009-09-23 07:00:00,17.11,17.23,17.004,17.107,11600000.0
2009-09-23 07:30:00,17.168,17.229,16.939,17.12,16600000.0
2009-09-23 08:00:00,17.118,17.168,16.926,17.05,14450000.0
2009-09-23 08:30:00,16.971,17.137,16.925,16.981,13300000.0
2009-09-23 09:00:00,16.989,17.154,16.914,17.121,15700000.0
2009-09-23 09:30:00,17.045,17.202,16.971,17.093,15300000.0
2009-09-23 10:00:00,17.058,17.2,17.002,17.129,14600000.0
2009-09-23 10:30:00,17.074,17.243,17.0,17.017,13450000.0
2009-09-23 11:00:00,17.097,17.212,16.971,17.002,13450000.0
2009-09-23 11:30:00,17.013,17.171,16.928,16.947,13250000.0
2009-09-23 12:00:00,17.071,17.116,16.847,16.989,14350000.0
2009-09-23 12:30:00,16.901,17.089,16.819,16.945,12850000.0
2009-09-23 13:00:00,17.037,17.139,16.9,17.0,13500000.0
2009-09-23 13:30:00,17.041,17.128,16.915,17.044,13450000.0
2009-09-23 14:00:00,17.067,17.147,16.893,17.02,14050000.0
2009-09-23 14:30:00,16.992,17.094,16.86,17.035,13900000.0
2009-09-23 15:00:00,16.996,17.064,16.796,16.854,13250000.0
2009-09-23 15:30:00,16.856,17.045,16.787,16.831,12650000.0
2009-09-23 16:00:00,16.766,16.958,16.726,16.87,13850000.0
2009-09-23 16:30:00,16.872,16.914,16.582,16.709,13650000.0
2009-09-23 17:00:00,16.695,16.777,16.534,16.761,12950000.0
2009-09-23 17:30:00,16.676,16.819,16.568,16.7,14700000.0
2009-09-23 18:00:00,16.684,16.934,16.641,16.761,20950000.0
2009-09-23 18:30:00,16.761,16.908,16.693,16.843,28050000.0
2009-09-23 19:00:00,16.864,16.917,16.692,16.786,12500000.0
2009-09-23 19:30:00,16.87,16.985,16.705,16.804,12250000.0
2009-09-23 20:00:00,16.91,17.033,16.722,16.923,13350000.0
2009-09-23 20:30:00,16.9,17.063,16.779,16.892,12450000.0
2009-09-23 21:00:00,16.903,17.003,16.711,16.821,12700000.0
2009-09-23 21:30:00,16.837,16.887,16.657,16.814,12200000.0
2009-09-23 22:00:00,16.663,16.86,16.649,16.83,13350000.0
2009-09-23 22:30:00,16.668,16.873,16.661,16.715,13400000.0
2009-09-23 23:00:00,16.807,16.84,16.588,16.679,11000000.0
2009-09-23 23:30:00,16.698,16.709,16.563,16.577,2400000.0
2009-09-24 00:00:00,16.696,16.822,16.509,16.667,12700000.0
2009-09-24 00:30:00,16.652,16.81,16.576,16.622,11900000.0
2009-09-24 01:00:00,16.782,16.797,16.588,16.715,13900000.0
2009-09-24 01:30:00,16.754,16.814,16.59,16.724,16150000.0
2009-09-24 02:00:00,16.759,16.85,16.629,16.81,14000000.0
2009-09-24 02:30:00,16.647,16.895,16.646,16.696,17450000.0
2009-09-24 03:00:00,16.763,16.895,16.652,16.78,9200000.0
2009-09-24 03:30:00,16.798,16.845,16.649,16.745,9200000.0
2009-09-24 04:00:00,16.79,16.827,16.636,16.761,7850000.0
2009-09-24 04:30:00,16.774,16.832,16.566,16.704,10950000.0
2009-09-24 05:00:00,16.642,16.766,16.567,16.748,8900000.0
2009-09-24 05:30:00,16.707,16.798,16.592,16.723,8400000.0
2009-09-24 06:00:00,16.703,16.792,16.557,16.589,11750000.0
2009-09-24 06:30:00,16.734,16.793,16.57,16.671,13100000.0
2009-09-24 07:00:00,16.666,16.79,16.574,16.694,11800000.0
2009-09-24 07:30:00,16.755,16.858,16.607,16.741,16200000.0
2009-09-24 08:00:00,16.785,16.863,16.617,16.776,14500000.0
2009-09-24 08:30:00,16.682,16.923,16.668,16.798,13100000.0
2009-09-24 09:00:00,16.806,16.909,16.667,16.842,15150000.0
2009-09-24 09:30:00,16.776,16.898,16.681,16.762,14750000.0
2009-09-24 10:00:00,16.713,16.852,16.483,16.579,14050000.0
2009-09-24 10:30:00,16.533,16.731,16.454,16.547,13450000.0
2009-09-24 11:00:00,16.632,16.78,16.508,16.677,13600000.0
2009-09-24 11:30:00,16.664,16.81,16.582,16.655,13250000.0
2009-09-24 12:00:00,16.748,16.814,16.609,16.791,13950000.0
2009-09-24 12:30:00,16.706,16.857,16.636,16.677,12850000.0
2009-09-24 13:00:00,16.781,16.812,16.591,16.668,13500000.0
2009-09-24 13:30:00,16.743,16.838,16.58,16.738,13450000.0
2009-09-24 14:00:00,16.757,16.969,16.66,16.885,14050000.0
2009-09-24 14:30:00,16.895,16.972,16.753,16.918,13900000.0
2009-09-24 15:00:00,16.867,16.946,16.672,16.734,13250000.0
2009-09-24 15:30:00,16.771,16.866,16.584,16.647,12650000.0
2009-09-24 16:00:00,16.598,16.767,16.23,16.387,13900000.0
2009-09-24 16:30:00,16.422,16.44,16.128,16.247,13650000.0
2009-09-24 17:00:00,16.243,16.381,16.144,16.309,13200000.0
2009-09-24 17:30:00,16.24,16.367,16.09,16.177,14700000.0
2009-09-24 18:00:00,16.15,16.327,16.097,16.166,20950000.0
2009-09-24 18:30:00,16.163,16.34,16.131,16.226,27900000.0
2009-09-24 19:00:00,16.261,16.313,16.089,16.188,12750000.0
2009-09-24 19:30:00,16.296,16.369,15.999,16.067,13000000.0
2009-09-24 20:00:00,16.179,16.283,16.03,16.198,13400000.0
2009-09-24 20:30:00,16.153,16.303,16.08,16.223,12200000.0
2009-09-24 21:00:00,16.21,16.338,16.111,16.239,12950000.0
2009-09-24 21:30:00,16.241,16.299,16.104,16.261,12150000.0
2009-09-24 22:00:00,16.152,16.267,16.078,16.152,14150000.0
2009-09-24 22:30:00,16.093,16.285,16.049,16.144,11650000.0
2009-09-24 23:00:00,16.242,16.278,16.047,16.103,9550000.0
2009-09-24 23:30:00,16.168,16.174,16.01,16.068,3600000.0
2009-09-25 00:00:00,16.182,16.242,15.982,16.12,13750000.0
2009-09-25 00:30:00,16.021,16.192,15.947,16.092,11350000.0
2009-09-25 01:00:00,16.1,16.178,15.933,16.067,14900000.0
2009-09-25 01:30:00,16.117,16.117,15.883,15.978,16550000.0
2009-09-25 02:00:00,16.041,16.18,15.949,16.093,15150000.0
2009-09-25 02:30:00,15.928,16.179,15.891,16.039,18100000.0
2009-09-25 03:00:00,16.067,16.198,15.987,16.126,9900000.0
2009-09-25 03:30:00,16.136,16.246,15.981,16.128,11650000.0
2009-09-25 04:00:00,16.069,16.221,16.018,16.19,9850000.0
2009-09-25 04:30:00,16.079,16.196,15.99,16.18,10600000.0
2009-09-25 05:00:00,16.114,16.202,15.973,16.179,9400000.0
2009-09-25 05:30:00,16.118,16.208,16.017,16.171,9600000.0
2009-09-25 06:00:00,16.135,16.26,16.001,16.098,12750000.0
2009-09-25 06:30:00,16.196,16.331,16.089,16.262,13450000.0
2009-09-25 07:00:00,16.176,16.302,16.069,16.158,12800000.0
2009-09-25 07:30:00,16.18,16.253,16.036,16.214,16800000.0
2009-09-25 08:00:00,16.201,16.309,16.089,16.223,14750000.0
2009-09-25 08:30:00,16.12,16.286,16.007,16.064,13300000.0
2009-09-25 09:00:00,16.049,16.175,15.923,16.124,15900000.0
2009-09-25 09:30:00,16.057,16.229,15.985,16.116,15300000.0
2009-09-25 10:00:00,16.066,16.216,15.962,16.125,14600000.0
2009-09-25 10:30:00,16.099,16.242,15.998,16.045,13450000.0
2009-09-25 11:00:00,16.116,16.254,16.02,16.098,13600000.0
2009-09-25 11:30:00,16.077,16.287,16.077,16.137,13250000.0
2009-09-25 12:00:00,16.26,16.394,16.106,16.297,14350000.0
2009-09-25 12:30:00,16.208,16.332,16.1,16.122,12850000.0
2009-09-25 13:00:00,16.22,16.226,16.017,16.097,13500000.0
2009-09-25 13:30:00,16.196,16.272,16.041,16.108,13450000.0
2009-09-25 14:00:00,16.122,16.24,15.936,16.213,14050000.0
2009-09-25 14:30:00,16.203,16.214,15.817,16.018,13900000.0
2009-09-25 15:00:00,15.98,16.072,15.836,15.933,13250000.0
2009-09-25 15:30:00,15.961,16.076,15.838,15.969,12650000.0
2009-09-25 16:00:00,15.902,16.193,15.902,16.131,13900000.0
2009-09-25 16:30:00,16.157,16.189,15.946,16.064,13650000.0
2009-09-25 17:00:00,16.049,16.209,15.972,16.181,13200000.0
2009-09-25 17:30:00,16.069,16.191,15.936,15.974,14700000.0
2009-09-25 18:00:00,15.972,16.136,15.858,15.909,20950000.0
2009-09-25 18:30:00,15.929,16.123,15.919,16.043,28050000.0
2009-09-25 19:00:00,16.072,16.08,15.858,15.931,12800000.0
2009-09-25 19:30:00,16.035,16.063,15.838,15.902,12500000.0
2009-09-25 20:00:00,16.015,16.077,15.876,15.974,13050000.0
2009-09-25 20:30:00,15.936,16.115,15.848,16.021,12000000.0
2009-09-25 21:00:00,16.015,16.1,15.842,16.024,13000000.0
2009-09-25 21:30:00,16.004,16.06,15.817,15.989,11600000.0
2009-09-25 22:00:00,15.891,16.041,15.831,15.896,13150000.0
2009-09-25 22:30:00,15.883,16.053,15.804,16.02,12500000.0
2009-09-27 23:00:00,15.987,16.019,15.846,15.901,3800000.0
2009-09-27 23:30:00,15.988,16.01,15.845,15.901,3200000.0
2009-09-28 00:00:00,16.044,16.14,15.852,15.998,12700000.0
2009-09-28 00:30:00,15.951,16.129,15.923,16.076,9350000.0
2009-09-28 01:00:00,16.07,16.16,15.884,16.021,15450000.0
2009-09-28 01:30:00,16.046,16.11,15.894,16.044,16600000.0
2009-09-28 02:00:00,16.09,16.131,15.899,16.11,18350000.0
2009-09-28 02:30:00,15.952,16.143,15.883,15.924,18100000.0
2009-09-28 03:00:00,15.958,16.103,15.881,16.031,11300000.0
2009-09-28 03:30:00,15.958,16.048,15.72,15.85,16750000.0
2009-09-28 04:00:00,15.796,15.927,15.693,15.883,12000000.0
2009-09-28 04:30:00,15.902,15.981,15.767,15.91,13250000.0
2009-09-28 05:00:00,15.805,15.954,15.731,15.898,8500000.0
2009-09-28 05:30:00,15.871,15.892,15.675,15.805,11000000.0
2009-09-28 06:00:00,15.785,15.882,15.617,15.669,11850000.0
2009-09-28 06:30:00,15.789,15.898,15.62,15.775,12950000.0
2009-09-28 07:00:00,15.769,15.855,15.571,15.713,13300000.0
2009-09-28 07:30:00,15.771,15.905,15.655,15.813,16500000.0
2009-09-28 08:00:00,15.813,15.907,15.683,15.825,14400000.0
2009-09-28 08:30:00,15.755,15.894,15.675,15.782,13100000.0
2009-09-28 09:00:00,15.755,15.941,15.695,15.817,15500000.0
2009-09-28 09:30:00,15.757,15.903,15.65,15.697,15850000.0
2009-09-28 10:00:00,15.704,15.88,15.649,15.814,14350000.0
2009-09-28 10:30:00,15.766,15.92,15.684,15.746,13450000.0
2009-09-28 11:00:00,15.823,16.058,15.741,15.879,13550000.0
2009-09-28 11:30:00,15.854,16.058,15.769,15.866,13250000.0
2009-09-28 12:00:00,15.971,16.02,15.798,15.98,14600000.0
2009-09-28 12:30:00,15.877,16.013,15.771,15.845,12850000.0
2009-09-28 13:00:00,15.932,16.031,15.725,15.852,13500000.0
2009-09-28 13:30:00,15.93,16.025,15.821,15.888,13450000.0
2009-09-28 14:00:00,15.915,16.051,15.785,15.997,14050000.0
2009-09-28 14:30:00,15.977,16.084,15.831,16.033,13900000.0
2009-09-28 15:00:00,15.973,16.057,15.843,15.904,13250000.0
2009-09-28 15:30:00,15.923,16.105,15.831,15.933,12650000.0
2009-09-28 16:00:00,15.876,16.181,15.876,16.135,13900000.0
2009-09-28 16:30:00,16.148,16.207,15.982,16.038,13650000.0
2009-09-28 17:00:00,16.04,16.271,15.983,16.202,13200000.0
2009-09-28 17:30:00,16.107,16.238,16.032,16.13,14700000.0
2009-09-28 18:00:00,16.108,16.282,16.048,16.112,20950000.0
2009-09-28 18:30:00,16.099,16.261,16.049,16.153,28050000.0
2009-09-28 19:00:00,16.19,16.202,15.997,16.071,13050000.0
2009-09-28 19:30:00,16.18,16.207,15.964,16.051,12300000.0
2009-09-28 20:00:00,16.149,16.218,15.965,16.022,12200000.0
2009-09-28 20:30:00,16.104,16.23,15.992,16.083,11600000.0
2009-09-28 21:00:00,16.092,16.188,15.948,16.134,10800000.0
2009-09-28 21:30:00,16.099,16.193,15.949,16.127,10700000.0
2009-09-28 22:00:00,16.115,16.196,15.945,16.064,12650000.0
2009-09-28 22:30:00,16.022,16.202,15.978,16.127,9400000.0
2009-09-28 23:00:00,16.147,16.192,15.994,15.998,6250000.0
2009-09-28 23:30:00,16.128,16.134,15.982,16.024,2300000.0
2009-09-29 00:00:00,16.113,16.224,15.991,16.092,11950000.0
2009-09-29 00:30:00,16.062,16.217,15.994,16.152,11550000.0
2009-09-29 01:00:00,16.182,16.251,16.001,16.148,15050000.0
2009-09-29 01:30:00,16.195,16.251,16.0,16.183,16600000.0
2009-09-29 02:00:00,16.165,16.276,15.972,16.189,14650000.0
2009-09-29 02:30:00,16.047,16.273,16.009,16.032,19400000.0
2009-09-29 03:00:00,16.089,16.213,15.945,16.136,9350000.0
2009-09-29 03:30:00,16.119,16.184,15.964,16.091,11000000.0
2009-09-29 04:00:00,16.012,16.183,15.983,16.153,11650000.0
2009-09-29 04:30:00,16.177,16.213,15.976,16.16,9150000.0
2009-09-29 05:00:00,16.062,16.208,15.969,16.168,8900000.0
2009-09-29 05:30:00,16.104,16.204,16.009,16.17,10750000.0
2009-09-29 06:00:00,16.144,16.229,15.996,16.071,11100000.0
2009-09-29 06:30:00,16.243,16.281,16.06,16.158,13000000.0
2009-09-29 07:00:00,16.14,16.273,16.072,16.161,13000000.0
2009-09-29 07:30:00,16.186,16.268,16.012,16.14,17000000.0
2009-09-29 08:00:00,16.171,16.209,15.931,16.013,12700000.0
2009-09-29 08:30:00,16.006,16.22,15.964,16.2,13300000.0
2009-09-29 09:00:00,16.145,16.244,15.983,16.139,15650000.0
2009-09-29 09:30:00,16.052,16.166,15.942,16.027,15300000.0
2009-09-29 10:00:00,16.011,16.221,15.943,16.149,14600000.0
2009-09-29 10:30:00,16.083,16.197,15.959,16.001,13400000.0
2009-09-29 11:00:00,16.061,16.166,15.93,15.972,13600000.0
2009-09-29 11:30:00,15.962,16.171,15.931,15.95,13250000.0
2009-09-29 12:00:00,16.086,16.126,15.9,16.081,14350000.0
2009-09-29 12:30:00,15.981,16.101,15.885,15.951,12850000.0
2009-09-29 13:00:00,16.061,16.086,15.867,15.95,13500000.0
2009-09-29 13:30:00,16.027,16.104,15.908,15.963,13450000.0
2009-09-29 14:00:00,16.006,16.061,15.84,16.028,14050000.0
2009-09-29 14:30:00,16.008,16.063,15.831,16.017,13900000.0
2009-09-29 15:00:00,15.982,16.143,15.859,16.024,13250000.0
2009-09-29 15:30:00,16.05,16.202,15.963,16.053,12650000.0
2009-09-29 16:00:00,16.015,16.132,15.885,16.076,13900000.0
2009-09-29 16:30:00,16.1,16.153,15.942,16.02,13650000.0
2009-09-29 17:00:00,16.032,16.175,15.939,16.124,13200000.0
2009-09-29 17:30:00,16.051,16.206,15.955,16.011,14700000.0
2009-09-29 18:00:00,15.996,16.166,15.931,16.005,20950000.0
2009-09-29 18:30:00,16.007,16.177,15.998,16.159,28050000.0
2009-09-29 19:00:00,16.174,16.209,15.975,16.022,12450000.0
2009-09-29 19:30:00,16.133,16.223,15.96,16.18,12550000.0
2009-09-29 20:00:00,16.15,16.157,15.93,16.086,12700000.0
2009-09-29 20:30:00,16.036,16.16,15.965,16.106,11900000.0
2009-09-29 21:00:00,16.107,16.185,15.999,16.104,12250000.0
2009-09-29 21:30:00,16.094,16.165,15.943,16.13,10650000.0
2009-09-29 22:00:00,16.044,16.184,15.965,16.13,11250000.0
2009-09-29 22:30:00,16.027,16.178,15.966,16.14,9200000.0
2009-09-29 23:00:00,16.117,16.168,15.968,16.095,6950000.0
2009-09-29 23:30:00,16.098,16.12,15.959,15.996,3650000.0
2009-09-30 00:00:00,16.091,16.166,15.946,16.068,12200000.0
2009-09-30 00:30:00,15.978,16.226,15.951,16.15,13100000.0
2009-09-30 01:00:00,16.114,16.193,15.958,16.079,10250000.0
2009-09-30 01:30:00,16.165,16.223,15.996,16.154,16500000.0
2009-09-30 02:00:00,16.16,16.213,15.929,16.17,15500000.0
2009-09-30 02:30:00,16.038,16.22,15.992,15.999,17050000.0
2009-09-30 03:00:00,16.059,16.2,15.988,16.126,9350000.0
2009-09-30 03:30:00,16.144,16.235,16.028,16.131,9150000.0
2009-09-30 04:00:00,16.168,16.296,16.069,16.234,6600000.0
2009-09-30 04:30:00,16.228,16.341,16.114,16.287,13700000.0
2009-09-30 05:00:00,16.193,16.318,16.099,16.275,7700000.0
2009-09-30 05:30:00,16.27,16.337,16.086,16.31,9800000.0
2009-09-30 06:00:00,16.262,16.332,16.129,16.152,11000000.0
2009-09-30 06:30:00,16.285,16.327,16.099,16.236,13000000.0
2009-09-30 07:00:00,16.214,16.34,16.098,16.211,12300000.0
2009-09-30 07:30:00,16.268,16.33,16.092,16.288,16800000.0
2009-09-30 08:00:00,16.279,16.395,16.151,16.293,13900000.0
2009-09-30 08:30:00,16.194,16.381,16.166,16.271,13150000.0
2009-09-30 09:00:00,16.268,16.389,16.128,16.294,14900000.0
2009-09-30 09:30:00,16.215,16.374,16.127,16.244,15300000.0
2009-09-30 10:00:00,16.218,16.395,16.155,16.325,14600000.0
2009-09-30 10:30:00,16.28,16.432,16.19,16.242,13450000.0
2009-09-30 11:00:00,16.304,16.44,16.236,16.331,13550000.0
2009-09-30 11:30:00,16.318,16.473,16.245,16.264,13250000.0
2009-09-30 12:00:00,16.4,16.447,16.226,16.415,14350000.0
2009-09-30 12:30:00,16.326,16.495,16.254,16.316,12850000.0
2009-09-30 13:00:00,16.427,16.453,16.24,16.297,13500000.0
2009-09-30 13:30:00,16.385,16.415,16.239,16.328,13450000.0
2009-09-30 14:00:00,16.369,16.458,16.225,16.347,14050000.0
2009-09-30 14:30:00,16.338,16.468,16.192,16.371,13900000.0
2009-09-30 15:00:00,16.323,16.411,16.194,16.281,13250000.0
2009-09-30 15:30:00,16.318,16.456,16.097,16.161,12650000.0
2009-09-30 16:00:00,16.091,16.267,16.073,16.218,13900000.0
2009-09-30 16:30:00,16.251,16.317,16.082,16.205,13650000.0
2009-09-30 17:00:00,16.202,16.386,16.119,16.326,13200000.0
2009-09-30 17:30:00,16.245,16.437,16.188,16.285,14700000.0
2009-09-30 18:00:00,16.296,16.561,16.215,16.437,20950000.0
2009-09-30 18:30:00,16.444,16.63,16.382,16.538,28050000.0
2009-09-30 19:00:00,16.574,16.643,16.369,16.504,12550000.0
2009-09-30 19:30:00,16.609,16.669,16.45,16.526,12300000.0
2009-09-30 20:00:00,16.632,16.702,16.435,16.581,13150000.0
2009-09-30 20:30:00,16.547,16.67,16.446,16.566,11400000.0
2009-09-30 21:00:00,16.581,16.641,16.405,16.552,12250000.0
2009-09-30 21:30:00,16.54,16.634,16.416,16.619,12100000.0
2009-09-30 22:00:00,16.48,16.654,16.434,16.553,12650000.0
2009-09-30 22:30:00,16.495,16.699,16.457,16.602,12550000.0
2009-09-30 23:00:00,16.612,16.672,16.416,16.476,10100000.0
2009-09-30 23:30:00,16.578,16.584,16.421,16.476,2900000.0
2009-10-01 00:00:00,16.562,16.645,16.411,16.496,12500000.0
2009-10-01 00:30:00,16.558,16.755,16.456,16.678,12950000.0
2009-10-01 01:00:00,16.7,16.785,16.517,16.681,14700000.0
2009-10-01 01:30:00,16.715,16.763,16.529,16.59,17150000.0
2009-10-01 02:00:00,16.713,16.785,16.497,16.646,16200000.0
2009-10-01 02:30:00,16.538,16.754,16.493,16.555,13550000.0
2009-10-01 03:00:00,16.595,16.699,16.486,16.622,10150000.0
2009-10-01 03:30:00,16.632,16.68,16.475,16.571,12050000.0
2009-10-01 04:00:00,16.596,16.701,16.488,16.506,10850000.0
2009-10-01 04:30:00,16.616,16.713,16.461,16.607,11250000.0
2009-10-01 05:00:00,16.54,16.66,16.477,16.633,7200000.0
2009-10-01 05:30:00,16.602,16.698,16.485,16.597,6550000.0
2009-10-01 06:00:00,16.575,16.676,16.466,16.501,10300000.0
2009-10-01 06:30:00,16.627,16.694,16.417,16.573,13100000.0
2009-10-01 07:00:00,16.499,16.651,16.383,16.547,13100000.0
2009-10-01 07:30:00,16.605,16.672,16.369,16.514,16800000.0
2009-10-01 08:00:00,16.522,16.589,16.357,16.479,14550000.0
2009-10-01 08:30:00,16.383,16.576,16.337,16.475,13300000.0
2009-10-01 09:00:00,16.461,16.627,16.398,16.552,15700000.0
2009-10-01 09:30:00,16.496,16.702,16.445,16.579,15300000.0
2009-10-01 10:00:00,16.563,16.685,16.453,16.624,14600000.0
2009-10-01 10:30:00,16.575,16.705,16.433,16.433,13450000.0
2009-10-01 11:00:00,16.524,16.665,16.414,16.468,13600000.0
2009-10-01 11:30:00,16.487,16.651,16.408,16.48,13250000.0
2009-10-01 12:00:00,16.559,16.596,16.371,16.568,14350000.0
2009-10-01 12:30:00,16.495,16.627,16.425,16.455,12850000.0
2009-10-01 13:00:00,16.551,16.612,16.369,16.399,13500000.0
2009-10-01 13:30:00,16.506,16.604,16.366,16.47,13450000.0
2009-10-01 14:00:00,16.524,16.572,16.363,16.52,14050000.0
2009-10-01 14:30:00,16.528,16.669,16.389,16.643,13900000.0
2009-10-01 15:00:00,16.596,16.693,16.434,16.566,13250000.0
2009-10-01 15:30:00,16.586,16.681,16.44,16.599,12650000.0
2009-10-01 16:00:00,16.534,16.667,16.418,16.569,13900000.0
2009-10-01 16:30:00,16.598,16.675,16.442,16.553,13650000.0
2009-10-01 17:00:00,16.543,16.647,16.314,16.424,13200000.0
2009-10-01 17:30:00,16.32,16.491,16.23,16.271,14700000.0
2009-10-01 18:00:00,16.281,16.515,16.226,16.365,20950000.0
2009-10-01 18:30:00,16.364,16.508,16.292,16.469,28050000.0
2009-10-01 19:00:00,16.454,16.484,16.219,16.281,13000000.0
2009-10-01 19:30:00,16.401,16.471,16.247,16.315,11950000.0
2009-10-01 20:00:00,16.41,16.485,16.265,16.416,13200000.0
2009-10-01 20:30:00,16.367,16.509,16.231,16.372,11900000.0
2009-10-01 21:00:00,16.382,16.439,16.232,16.355,10000000.0
2009-10-01 21:30:00,16.37,16.441,16.188,16.313,9700000.0
2009-10-01 22:00:00,16.276,16.38,16.144,16.243,12550000.0
2009-10-01 22:30:00,16.197,16.386,16.175,16.315,9500000.0
2009-10-01 23:00:00,16.327,16.387,16.156,16.298,7750000.0
2009-10-01 23:30:00,16.308,16.323,16.158,16.284,3050000.0
2009-10-02 00:00:00,16.451,16.451,16.102,16.222,12200000.0
2009-10-02 00:30:00,16.166,16.391,16.153,16.235,10850000.0
2009-10-02 01:00:00,16.364,16.413,16.172,16.293,13500000.0
2009-10-02 01:30:00,16.296,16.382,16.178,16.259,13600000.0
2009-10-02 02:00:00,16.33,16.384,16.093,16.236,14400000.0
2009-10-02 02:30:00,16.106,16.306,16.064,16.112,14650000.0
2009-10-02 03:00:00,16.147,16.278,16.04,16.203,10450000.0
2009-10-02 03:30:00,16.191,16.308,16.034,16.221,12800000.0
2009-10-02 04:00:00,16.247,16.281,16.089,16.24,10700000.0
2009-10-02 04:30:00,16.158,16.349,16.127,16.258,8100000.0
2009-10-02 05:00:00,16.205,16.375,16.142,16.304,7600000.0
2009-10-02 05:30:00,16.31,16.34,16.153,16.268,10700000.0
2009-10-02 06:00:00,16.283,16.357,16.141,16.167,10200000.0
2009-10-02 06:30:00,16.307,16.367,16.103,16.225,12400000.0
2009-10-02 07:00:00,16.214,16.336,16.093,16.243,11900000.0
2009-10-02 07:30:00,16.262,16.351,16.135,16.306,16400000.0
2009-10-02 08:00:00,16.318,16.355,16.107,16.316,14550000.0
2009-10-02 08:30:00,16.2,16.423,16.122,16.219,13650000.0
2009-10-02 09:00:00,16.211,16.335,16.107,16.269,15550000.0
2009-10-02 09:30:00,16.201,16.299,16.078,16.174,14650000.0
2009-10-02 10:00:00,16.132,16.331,16.085,16.25,14600000.0
2009-10-02 10:30:00,16.21,16.329,16.098,16.133,13450000.0
2009-10-02 11:00:00,16.15,16.293,16.089,16.113,13600000.0
2009-10-02 11:30:00,16.125,16.281,16.07,16.087,13200000.0
2009-10-02 12:00:00,16.217,16.284,16.073,16.262,14350000.0
2009-10-02 12:30:00,16.154,16.278,16.074,16.11,12850000.0
2009-10-02 13:00:00,16.202,16.226,16.018,16.081,13500000.0
2009-10-02 13:30:00,16.16,16.258,16.0,16.081,13450000.0
2009-10-02 14:00:00,16.12,16.216,15.95,16.068,14050000.0
2009-10-02 14:30:00,16.068,16.072,15.76,15.966,13900000.0
2009-10-02 15:00:00,15.904,16.105,15.783,15.987,13250000.0
2009-10-02 15:30:00,16.006,16.355,15.925,16.203,12650000.0
2009-10-02 16:00:00,16.146,16.387,16.145,16.351,13900000.0
2009-10-02 16:30:00,16.367,16.437,16.092,16.153,13650000.0
2009-10-02 17:00:00,16.158,16.306,16.068,16.261,13200000.0
2009-10-02 17:30:00,16.151,16.316,16.015,16.095,14700000.0
2009-10-02 18:00:00,16.069,16.256,16.017,16.058,20950000.0
2009-10-02 18:30:00,16.065,16.19,15.962,16.059,28050000.0
2009-10-02 19:00:00,16.075,16.217,15.919,16.047,12450000.0
2009-10-02 19:30:00,16.174,16.204,15.948,16.026,12550000.0
2009-10-02 20:00:00,16.109,16.187,15.957,16.096,13000000.0
2009-10-02 20:30:00,16.05,16.215,15.941,16.092,11250000.0
2009-10-02 21:00:00,16.084,16.173,15.943,16.088,12200000.0
2009-10-02 21:30:00,16.095,16.14,15.91,16.079,12450000.0
2009-10-02 22:00:00,15.967,16.135,15.925,16.037,12500000.0
2009-10-02 22:30:00,16.002,16.175,15.957,16.118,11350000.0
2009-10-04 23:00:00,16.124,16.144,15.969,15.978,4300000.0
2009-10-04 23:30:00,16.108,16.129,15.961,16.089,3450000.0
2009-10-05 00:00:00,16.117,16.165,15.858,15.935,13600000.0
2009-10-05 00:30:00,15.912,16.113,15.84,16.054,12950000.0
2009-10-05 01:00:00,16.065,16.152,15.887,16.076,15100000.0
2009-10-05 01:30:00,16.097,16.196,15.937,16.141,17350000.0
2009-10-05 02:00:00,16.14,16.2,15.979,16.141,16350000.0
2009-10-05 02:30:00,16.015,16.21,15.962,15.999,18400000.0
2009-10-05 03:00:00,16.067,16.222,15.986,16.17,12100000.0
2009-10-05 03:30:00,16.148,16.215,15.999,16.106,11550000.0
2009-10-05 04:00:00,16.13,16.203,16.019,16.19,9600000.0
2009-10-05 04:30:00,16.174,16.215,15.995,16.171,10350000.0
2009-10-05 05:00:00,16.115,16.251,16.03,16.202,11900000.0
2009-10-05 05:30:00,16.155,16.206,16.011,16.19,10200000.0
2009-10-05 06:00:00,16.115,16.206,15.971,16.049,10900000.0
2009-10-05 06:30:00,16.158,16.313,16.046,16.191,13100000.0
2009-10-05 07:00:00,16.159,16.29,16.056,16.162,12400000.0
2009-10-05 07:30:00,16.196,16.305,16.055,16.208,16800000.0
2009-10-05 08:00:00,16.192,16.319,16.058,16.264,14650000.0
2009-10-05 08:30:00,16.169,16.341,16.131,16.23,13250000.0
2009-10-05 09:00:00,16.207,16.335,16.091,16.278,16000000.0
2009-10-05 09:30:00,16.201,16.326,16.113,16.213,15300000.0
2009-10-05 10:00:00,16.162,16.329,16.106,16.254,14600000.0
2009-10-05 10:30:00,16.187,16.318,16.082,16.115,13650000.0
2009-10-05 11:00:00,16.206,16.298,16.105,16.143,13700000.0
2009-10-05 11:30:00,16.125,16.291,16.069,16.11,13150000.0
2009-10-05 12:00:00,16.222,16.277,16.063,16.258,14350000.0
2009-10-05 12:30:00,16.172,16.296,16.077,16.137,12700000.0
2009-10-05 13:00:00,16.245,16.246,16.023,16.089,13500000.0
2009-10-05 13:30:00,16.167,16.248,16.014,16.176,13000000.0
2009-10-05 14:00:00,16.205,16.287,16.057,16.165,14050000.0
2009-10-05 14:30:00,16.157,16.215,15.96,16.128,13900000.0
2009-10-05 15:00:00,16.103,16.232,15.948,16.093,13250000.0
2009-10-05 15:30:00,16.126,16.268,16.024,16.183,12650000.0
2009-10-05 16:00:00,16.125,16.294,16.051,16.228,13900000.0
2009-10-05 16:30:00,16.272,16.28,15.958,16.045,13650000.0
2009-10-05 17:00:00,16.091,16.182,15.967,16.134,13200000.0
2009-10-05 17:30:00,16.046,16.329,15.977,16.192,14700000.0
2009-10-05 18:00:00,16.187,16.43,16.144,16.26,20950000.0
2009-10-05 18:30:00,16.26,16.508,16.252,16.445,28050000.0
2009-10-05 19:00:00,16.446,16.563,16.307,16.448,12850000.0
2009-10-05 19:30:00,16.572,16.629,16.385,16.465,11800000.0
2009-10-05 20:00:00,16.565,16.617,16.375,16.54,13100000.0
2009-10-05 20:30:00,16.434,16.585,16.341,16.53,12250000.0
2009-10-05 21:00:00,16.5,16.56,16.341,16.515,11050000.0
2009-10-05 21:30:00,16.497,16.616,16.348,16.616,11350000.0
2009-10-05 22:00:00,16.463,16.636,16.411,16.63,13450000.0
2009-10-05 22:30:00,16.483,16.649,16.424,16.495,12450000.0
2009-10-05 23:00:00,16.599,16.63,16.439,16.474,9600000.0
2009-10-05 23:30:00,16.573,16.61,16.442,16.61,8750000.0
2009-10-06 00:00:00,16.585,16.64,16.446,16.538,13300000.0
2009-10-06 00:30:00,16.458,16.632,16.382,16.562,12200000.0
2009-10-06 01:00:00,16.595,16.641,16.409,16.548,14400000.0
2009-10-06 01:30:00,16.575,16.632,16.438,16.562,17350000.0
2009-10-06 02:00:00,16.61,16.627,16.41,16.587,16150000.0
2009-10-06 02:30:00,16.468,16.63,16.419,16.459,16950000.0
2009-10-06 03:00:00,16.584,16.85,16.44,16.833,11350000.0
2009-10-06 03:30:00,16.791,16.913,16.675,16.817,13400000.0
2009-10-06 04:00:00,16.85,16.892,16.646,16.81,11900000.0
2009-10-06 04:30:00,16.783,16.933,16.679,16.839,11650000.0
2009-10-06 05:00:00,16.836,16.901,16.693,16.878,8100000.0
2009-10-06 05:30:00,16.856,16.924,16.662,16.814,12000000.0
2009-10-06 06:00:00,16.818,16.873,16.668,16.668,11900000.0
2009-10-06 06:30:00,16.815,16.853,16.638,16.748,13200000.0
2009-10-06 07:00:00,16.721,16.892,16.654,16.766,13200000.0
2009-10-06 07:30:00,16.794,16.902,16.647,16.828,16350000.0
2009-10-06 08:00:00,16.812,16.902,16.673,16.81,14800000.0
2009-10-06 08:30:00,16.716,16.912,16.661,16.74,13200000.0
2009-10-06 09:00:00,16.73,16.894,16.641,16.782,16050000.0
2009-10-06 09:30:00,16.701,16.84,16.637,16.718,15300000.0
2009-10-06 10:00:00,16.695,16.889,16.624,16.771,14450000.0
2009-10-06 10:30:00,16.718,16.845,16.627,16.686,13450000.0
2009-10-06 11:00:00,16.74,16.909,16.625,16.723,13600000.0
2009-10-06 11:30:00,16.736,16.936,16.682,16.799,13250000.0
2009-10-06 12:00:00,16.899,16.981,16.738,16.945,14350000.0
2009-10-06 12:30:00,16.861,16.983,16.724,16.822,12850000.0
2009-10-06 13:00:00,16.9,16.952,16.733,16.804,13500000.0
2009-10-06 13:30:00,16.862,17.003,16.752,16.866,13450000.0
2009-10-06 14:00:00,16.905,17.054,16.774,17.002,14050000.0
2009-10-06 14:30:00,16.984,17.046,16.821,17.006,13900000.0
2009-10-06 15:00:00,16.98,17.212,16.888,16.996,13250000.0
2009-10-06 15:30:00,17.036,17.179,16.941,17.095,12650000.0
2009-10-06 16:00:00,17.019,17.287,16.97,17.202,13900000.0
2009-10-06 16:30:00,17.239,17.378,17.085,17.261,13650000.0
2009-10-06 17:00:00,17.3,17.387,17.11,17.271,13200000.0
2009-10-06 17:30:00,17.176,17.392,17.112,17.169,14700000.0
2009-10-06 18:00:00,17.176,17.357,17.104,17.157,20950000.0
2009-10-06 18:30:00,17.164,17.349,17.136,17.273,28050000.0
2009-10-06 19:00:00,17.276,17.276,17.051,17.113,12600000.0
2009-10-06 19:30:00,17.225,17.259,17.038,17.063,12350000.0
2009-10-06 20:00:00,17.17,17.196,16.979,17.084,13150000.0
2009-10-06 20:30:00,17.053,17.194,16.958,17.127,9850000.0
2009-10-06 21:00:00,17.137,17.25,17.008,17.25,11600000.0
2009-10-06 21:30:00,17.214,17.342,17.084,17.287,11350000.0
2009-10-06 22:00:00,17.293,17.353,17.11,17.229,13150000.0
2009-10-06 22:30:00,17.193,17.378,17.156,17.311,12850000.0
2009-10-06 23:00:00,17.311,17.364,17.152,17.284,11700000.0
2009-10-06 23:30:00,17.318,17.337,17.15,17.201,4300000.0
2009-10-07 00:00:00,17.269,17.361,17.128,17.235,11900000.0
2009-10-07 00:30:00,17.17,17.374,17.158,17.286,9350000.0
2009-10-07 01:00:00,17.33,17.363,17.145,17.312,13150000.0
2009-10-07 01:30:00,17.316,17.349,17.118,17.12,15800000.0
2009-10-07 02:00:00,17.28,17.379,17.12,17.262,15750000.0
2009-10-07 02:30:00,17.157,17.422,17.11,17.236,18250000.0
2009-10-07 03:00:00,17.272,17.388,17.157,17.308,15400000.0
2009-10-07 03:30:00,17.158,17.362,17.153,17.268,11800000.0
2009-10-07 04:00:00,17.248,17.359,17.129,17.289,9550000.0
2009-10-07 04:30:00,17.29,17.351,17.148,17.298,10050000.0
2009-10-07 05:00:00,17.236,17.344,17.133,17.322,9600000.0
2009-10-07 05:30:00,17.294,17.378,17.174,17.307,11000000.0
2009-10-07 06:00:00,17.306,17.399,17.172,17.188,11050000.0
2009-10-07 06:30:00,17.328,17.372,17.16,17.293,13700000.0
2009-10-07 07:00:00,17.235,17.346,17.161,17.229,11750000.0
2009-10-07 07:30:00,17.285,17.348,17.166,17.318,16350000.0
2009-10-07 08:00:00,17.349,17.436,17.181,17.335,14600000.0
2009-10-07 08:30:00,17.23,17.401,17.174,17.258,13400000.0
2009-10-07 09:00:00,17.257,17.352,17.134,17.312,15700000.0
2009-10-07 09:30:00,17.244,17.347,17.122,17.248,15300000.0
2009-10-07 10:00:00,17.202,17.464,17.198,17.359,14600000.0
2009-10-07 10:30:00,17.299,17.47,17.227,17.277,13450000.0
2009-10-07 11:00:00,17.345,17.489,17.241,17.319,13600000.0
2009-10-07 11:30:00,17.32,17.471,17.262,17.32,13250000.0
2009-10-07 12:00:00,17.434,17.496,17.283,17.45,14350000.0
2009-10-07 12:30:00,17.359,17.471,17.233,17.246,12850000.0
2009-10-07 13:00:00,17.385,17.421,17.193,17.248,13500000.0
2009-10-07 13:30:00,17.336,17.394,17.185,17.255,13450000.0
2009-10-07 14:00:00,17.303,17.378,17.157,17.288,14050000.0
2009-10-07 14:30:00,17.312,17.404,17.155,17.3,13900000.0
2009-10-07 15:00:00,17.248,17.377,17.133,17.265,13250000.0
2009-10-07 15:30:00,17.263,17.396,17.153,17.248,12650000.0
2009-10-07 16:00:00,17.184,17.437,17.129,17.34,13900000.0
2009-10-07 16:30:00,17.357,17.414,17.166,17.297,13650000.0
2009-10-07 17:00:00,17.299,17.563,17.243,17.505,13200000.0
2009-10-07 17:30:00,17.432,17.52,17.232,17.284,14700000.0
2009-10-07 18:00:00,17.282,17.502,17.226,17.314,20950000.0
2009-10-07 18:30:00,17.313,17.476,17.268,17.449,28050000.0
2009-10-07 19:00:00,17.482,17.517,17.274,17.346,12800000.0
2009-10-07 19:30:00,17.432,17.474,17.233,17.306,12150000.0
2009-10-07 20:00:00,17.393,17.457,17.226,17.38,13450000.0
2009-10-07 20:30:00,17.328,17.472,17.268,17.419,8300000.0
2009-10-07 21:00:00,17.42,17.509,17.269,17.433,11600000.0
2009-10-07 21:30:00,17.414,17.504,17.288,17.481,10150000.0
2009-10-07 22:00:00,17.478,17.515,17.304,17.41,11300000.0
2009-10-07 22:30:00,17.362,17.587,17.353,17.407,12250000.0
2009-10-07 23:00:00,17.524,17.584,17.381,17.431,9700000.0
2009-10-07 23:30:00,17.538,17.597,17.39,17.436,3300000.0
2009-10-08 00:00:00,17.539,17.697,17.39,17.524,13900000.0
2009-10-08 00:30:00,17.534,17.687,17.448,17.539,12500000.0
2009-10-08 01:00:00,17.645,17.718,17.465,17.626,14150000.0
2009-10-08 01:30:00,17.642,17.706,17.517,17.63,14800000.0
2009-10-08 02:00:00,17.69,17.719,17.474,17.604,14300000.0
2009-10-08 02:30:00,17.497,17.811,17.497,17.641,18600000.0
2009-10-08 03:00:00,17.657,17.855,17.604,17.787,12250000.0
2009-10-08 03:30:00,17.799,17.886,17.657,17.747,12050000.0
2009-10-08 04:00:00,17.791,17.825,17.607,17.743,11000000.0
2009-10-08 04:30:00,17.759,17.83,17.61,17.807,11000000.0
2009-10-08 05:00:00,17.711,17.87,17.646,17.806,10100000.0
2009-10-08 05:30:00,17.79,17.809,17.612,17.736,10250000.0
2009-10-08 06:00:00,17.724,17.822,17.579,17.579,11450000.0
2009-10-08 06:30:00,17.753,17.824,17.612,17.745,13150000.0
2009-10-08 07:00:00,17.723,17.843,17.653,17.71,13000000.0
2009-10-08 07:30:00,17.742,17.87,17.628,17.764,16800000.0
2009-10-08 08:00:00,17.755,17.833,17.643,17.739,14650000.0
2009-10-08 08:30:00,17.691,17.846,17.6,17.735,13000000.0
2009-10-08 09:00:00,17.756,17.943,17.631,17.779,15600000.0
2009-10-08 09:30:00,17.704,17.831,17.633,17.708,15300000.0
2009-10-08 10:00:00,17.665,17.798,17.557,17.734,14600000.0
2009-10-08 10:30:00,17.67,17.781,17.561,17.593,13450000.0
2009-10-08 11:00:00,17.667,17.816,17.551,17.642,13600000.0
2009-10-08 11:30:00,17.655,17.784,17.543,17.58,13250000.0
2009-10-08 12:00:00,17.711,17.779,17.577,17.768,14350000.0
2009-10-08 12:30:00,17.666,17.81,17.59,17.693,12850000.0
2009-10-08 13:00:00,17.779,17.846,17.601,17.63,13500000.0
2009-10-08 13:30:00,17.745,17.817,17.596,17.666,13450000.0
2009-10-08 14:00:00,17.717,17.823,17.614,17.705,14050000.0
2009-10-08 14:30:00,17.681,17.739,17.493,17.722,13900000.0
2009-10-08 15:00:00,17.648,17.725,17.407,17.505,13250000.0
2009-10-08 15:30:00,17.49,17.645,17.347,17.451,12650000.0
2009-10-08 16:00:00,17.395,17.613,17.318,17.613,13900000.0
2009-10-08 16:30:00,17.641,17.717,17.485,17.63,13650000.0
2009-10-08 17:00:00,17.642,17.767,17.543,17.717,13200000.0
2009-10-08 17:30:00,17.632,17.819,17.573,17.673,14700000.0
2009-10-08 18:00:00,17.669,17.874,17.58,17.728,20950000.0
2009-10-08 18:30:00,17.734,17.878,17.651,17.809,28050000.0
2009-10-08 19:00:00,17.8,17.812,17.59,17.649,13000000.0
2009-10-08 19:30:00,17.753,17.828,17.58,17.608,12850000.0
2009-10-08 20:00:00,17.707,17.769,17.536,17.649,12800000.0
2009-10-08 20:30:00,17.587,17.745,17.493,17.669,10600000.0
2009-10-08 21:00:00,17.664,17.789,17.56,17.717,11450000.0
2009-10-08 21:30:00,17.74,17.806,17.583,17.769,10350000.0
2009-10-08 22:00:00,17.686,17.798,17.601,17.676,10600000.0
2009-10-08 22:30:00,17.653,17.833,17.594,17.732,10700000.0
2009-10-08 23:00:00,17.747,17.79,17.578,17.73,8600000.0
2009-10-08 23:30:00,17.708,17.757,17.552,17.603,3150000.0
2009-10-09 00:00:00,17.737,17.789,17.531,17.658,13000000.0
2009-10-09 00:30:00,17.63,17.779,17.526,17.539,11450000.0
2009-10-09 01:00:00,17.663,17.695,17.474,17.616,15200000.0
2009-10-09 01:30:00,17.623,17.67,17.445,17.583,15250000.0
2009-10-09 02:00:00,17.6,17.642,17.424,17.571,14650000.0
2009-10-09 02:30:00,17.455,17.681,17.428,17.501,17600000.0
2009-10-09 03:00:00,17.525,17.688,17.449,17.628,14700000.0
2009-10-09 03:30:00,17.612,17.673,17.396,17.513,16550000.0
2009-10-09 04:00:00,17.507,17.631,17.431,17.562,9500000.0
2009-10-09 04:30:00,17.566,17.632,17.399,17.565,13650000.0
2009-10-09 05:00:00,17.485,17.662,17.422,17.587,12450000.0
2009-10-09 05:30:00,17.583,17.618,17.424,17.538,8350000.0
2009-10-09 06:00:00,17.542,17.648,17.412,17.481,11650000.0
2009-10-09 06:30:00,17.592,17.638,17.426,17.536,12450000.0
2009-10-09 07:00:00,17.505,17.651,17.439,17.555,12600000.0
2009-10-09 07:30:00,17.508,17.728,17.45,17.601,14200000.0
2009-10-09 08:00:00,17.595,17.648,17.392,17.531,14800000.0
2009-10-09 08:30:00,17.428,17.606,17.4,17.47,13250000.0
2009-10-09 09:00:00,17.499,17.591,17.399,17.57,15700000.0
2009-10-09 09:30:00,17.501,17.629,17.419,17.48,15300000.0
2009-10-09 10:00:00,17.45,17.602,17.366,17.504,14600000.0
2009-10-09 10:30:00,17.447,17.575,17.318,17.374,13450000.0
2009-10-09 11:00:00,17.426,17.581,17.36,17.436,13150000.0
2009-10-09 11:30:00,17.45,17.594,17.385,17.422,13250000.0
2009-10-09 12:00:00,17.552,17.634,17.388,17.622,14350000.0
2009-10-09 12:30:00,17.529,17.641,17.451,17.487,12850000.0
2009-10-09 13:00:00,17.606,17.671,17.436,17.489,13500000.0
2009-10-09 13:30:00,17.567,17.645,17.42,17.532,13450000.0
2009-10-09 14:00:00,17.562,17.721,17.482,17.587,14050000.0
2009-10-09 14:30:00,17.575,17.675,17.449,17.625,13900000.0
2009-10-09 15:00:00,17.567,17.71,17.416,17.581,13250000.0
2009-10-09 15:30:00,17.588,17.681,17.466,17.576,12650000.0
2009-10-09 16:00:00,17.523,17.771,17.482,17.701,13900000.0
2009-10-09 16:30:00,17.714,17.769,17.571,17.656,13650000.0
2009-10-09 17:00:00,17.665,17.786,17.568,17.698,13200000.0
2009-10-09 17:30:00,17.597,17.725,17.483,17.521,14700000.0
2009-10-09 18:00:00,17.504,17.616,17.366,17.472,20950000.0
2009-10-09 18:30:00,17.467,17.676,17.42,17.651,28050000.0
2009-10-09 19:00:00,17.691,17.707,17.481,17.528,12900000.0
2009-10-09 19:30:00,17.645,17.674,17.498,17.517,11050000.0
2009-10-09 20:00:00,17.604,17.668,17.437,17.583,12800000.0
2009-10-09 20:30:00,17.557,17.713,17.455,17.641,11450000.0
2009-10-09 21:00:00,17.64,17.77,17.52,17.681,11700000.0
2009-10-09 21:30:00,17.683,17.734,17.52,17.696,11300000.0
2009-10-09 22:00:00,17.678,17.711,17.519,17.535,9200000.0
2009-10-09 22:30:00,17.543,17.682,17.523,17.573,4150000.0
2009-10-11 23:00:00,17.657,17.662,17.516,17.528,3550000.0
2009-10-11 23:30:00,17.658,17.698,17.504,17.504,3250000.0
2009-10-12 00:00:00,17.648,17.925,17.533,17.729,14350000.0
2009-10-12 00:30:00,17.7,17.901,17.658,17.844,13700000.0
2009-10-12 01:00:00,17.866,17.918,17.687,17.806,14700000.0
2009-10-12 01:30:00,17.837,17.897,17.67,17.777,14500000.0
2009-10-12 02:00:00,17.808,17.9,17.605,17.758,16500000.0
2009-10-12 02:30:00,17.746,17.828,17.594,17.769,13900000.0
2009-10-12 03:00:00,17.732,17.816,17.542,17.606,12100000.0
2009-10-12 03:30:00,17.632,17.796,17.558,17.711,13400000.0
2009-10-12 04:00:00,17.649,17.82,17.594,17.769,9250000.0
2009-10-12 04:30:00,17.627,17.792,17.594,17.76,11900000.0
2009-10-12 05:00:00,17.758,17.864,17.589,17.643,12150000.0
2009-10-12 05:30:00,17.709,17.802,17.571,17.73,11550000.0
2009-10-12 06:00:00,17.774,17.823,17.595,17.767,10000000.0
2009-10-12 06:30:00,17.752,17.82,17.578,17.752,11600000.0
2009-10-12 07:00:00,17.748,17.838,17.606,17.701,11750000.0
2009-10-12 07:30:00,17.739,17.816,17.616,17.772,13400000.0
2009-10-12 08:00:00,17.664,17.811,17.576,17.737,12350000.0
2009-10-12 08:30:00,17.645,17.774,17.537,17.714,12600000.0
2009-10-12 09:00:00,17.696,17.733,17.546,17.551,28050000.0
2009-10-12 09:30:00,17.551,17.787,17.515,17.603,20950000.0
2009-10-12 10:00:00,17.619,17.816,17.536,17.652,14700000.0
2009-10-12 10:30:00,17.754,17.823,17.582,17.718,13200000.0
2009-10-12 11:00:00,17.663,17.873,17.613,17.813,13650000.0
2009-10-12 11:30:00,17.762,17.833,17.629,17.668,13900000.0
2009-10-12 12:00:00,17.755,17.909,17.693,17.775,12650000.0
2009-10-12 12:30:00,17.78,17.898,17.677,17.807,13250000.0
2009-10-12 13:00:00,17.829,17.882,17.633,17.792,13900000.0
2009-10-12 13:30:00,17.824,17.909,17.651,17.794,14050000.0
2009-10-12 14:00:00,17.782,17.871,17.643,17.731,13450000.0
2009-10-12 14:30:00,17.657,17.815,17.55,17.804,13500000.0
2009-10-12 15:00:00,17.698,17.847,17.629,17.688,12850000.0
2009-10-12 15:30:00,17.799,17.869,17.656,17.817,14350000.0
2009-10-12 16:00:00,17.736,17.896,17.667,17.696,13250000.0
2009-10-12 16:30:00,17.705,17.832,17.621,17.724,13600000.0
2009-10-12 17:00:00,17.64,17.828,17.609,17.68,13450000.0
2009-10-12 17:30:00,17.746,17.788,17.558,17.661,14600000.0
2009-10-12 18:00:00,17.718,17.81,17.608,17.686,15300000.0
2009-10-12 18:30:00,17.759,17.81,17.581,17.644,16350000.0
2009-10-12 19:00:00,17.65,17.81,17.603,17.627,13400000.0
2009-10-12 19:30:00,17.73,17.829,17.603,17.766,14800000.0
2009-10-12 20:00:00,17.754,17.809,17.543,17.727,16800000.0
2009-10-12 20:30:00,17.667,17.764,17.537,17.619,11800000.0
2009-10-12 21:00:00,17.637,17.776,17.527,17.71,12650000.0
2009-10-12 21:30:00,17.566,17.773,17.547,17.673,11950000.0
2009-10-12 22:00:00,17.685,17.74,17.553,17.684,9500000.0
2009-10-12 22:30:00,17.708,17.766,17.509,17.62,7850000.0
2009-10-12 23:00:00,17.695,17.73,17.519,17.656,8700000.0
2009-10-12 23:30:00,17.653,17.72,17.527,17.71,4950000.0
2009-10-13 00:00:00,17.629,17.733,17.519,17.672,9900000.0
2009-10-13 00:30:00,17.657,17.771,17.518,17.665,7950000.0
2009-10-13 01:00:00,17.633,17.811,17.559,17.605,19050000.0
2009-10-13 01:30:00,17.734,17.812,17.571,17.77,14900000.0
2009-10-13 02:00:00,17.728,17.806,17.599,17.75,16750000.0
2009-10-13 02:30:00,17.724,17.802,17.55,17.704,15750000.0
2009-10-13 03:00:00,17.679,17.753,17.544,17.58,13450000.0
2009-10-13 03:30:00,17.628,17.78,17.525,17.716,13700000.0
2009-10-13 04:00:00,17.738,17.763,17.553,17.671,10550000.0
2009-10-13 04:30:00,17.607,17.775,17.54,17.701,16200000.0
2009-10-13 05:00:00,17.719,17.777,17.567,17.633,11450000.0
2009-10-13 05:30:00,17.679,17.823,17.584,17.725,10400000.0
2009-10-13 06:00:00,17.734,17.81,17.568,17.753,12050000.0
2009-10-13 06:30:00,17.727,17.8,17.599,17.729,12200000.0
2009-10-13 07:00:00,17.76,17.835,17.618,17.683,10100000.0
2009-10-13 07:30:00,17.754,17.824,17.605,17.743,8150000.0
2009-10-13 08:00:00,17.651,17.831,17.59,17.77,11800000.0
2009-10-13 08:30:00,17.684,17.816,17.587,17.765,11250000.0
2009-10-13 09:00:00,17.651,17.794,17.575,17.599,28100000.0
2009-10-13 09:30:00,17.601,17.756,17.555,17.629,20550000.0
2009-10-13 10:00:00,17.647,17.893,17.587,17.769,14700000.0
2009-10-13 10:30:00,17.886,17.915,17.699,17.808,13200000.0
2009-10-13 11:00:00,17.81,17.907,17.689,17.885,13150000.0
2009-10-13 11:30:00,17.866,17.937,17.693,17.708,13900000.0
2009-10-13 12:00:00,17.782,17.941,17.713,17.852,12650000.0
2009-10-13 12:30:00,17.833,18.001,17.813,17.921,13250000.0
2009-10-13 13:00:00,17.978,18.013,17.801,17.917,13900000.0
2009-10-13 13:30:00,17.928,17.973,17.757,17.851,14050000.0
2009-10-13 14:00:00,17.825,17.99,17.71,17.849,13450000.0
2009-10-13 14:30:00,17.797,17.971,17.627,17.767,13600000.0
2009-10-13 15:00:00,17.678,17.789,17.552,17.61,12850000.0
2009-10-13 15:30:00,17.653,17.749,17.473,17.649,14350000.0
2009-10-13 16:00:00,17.528,17.633,17.367,17.451,13250000.0
2009-10-13 16:30:00,17.46,17.733,17.429,17.618,13600000.0
2009-10-13 17:00:00,17.568,17.708,17.482,17.571,13450000.0
2009-10-13 17:30:00,17.62,17.783,17.492,17.675,14600000.0
2009-10-13 18:00:00,17.721,17.812,17.605,17.733,15300000.0
2009-10-13 18:30:00,17.77,17.835,17.616,17.71,16150000.0
2009-10-13 19:00:00,17.718,17.841,17.62,17.648,13350000.0
2009-10-13 19:30:00,17.745,17.842,17.599,17.803,14800000.0
2009-10-13 20:00:00,17.799,17.815,17.476,17.678,16800000.0
2009-10-13 20:30:00,17.667,17.753,17.527,17.636,12400000.0
2009-10-13 21:00:00,17.646,17.778,17.528,17.703,13150000.0
2009-10-13 21:30:00,17.607,17.766,17.554,17.695,13300000.0
2009-10-13 22:00:00,17.688,17.789,17.523,17.721,13050000.0
2009-10-13 22:30:00,17.576,17.776,17.521,17.678,12050000.0
2009-10-13 23:00:00,17.747,17.803,17.568,17.633,8850000.0
2009-10-13 23:30:00,17.723,17.78,17.592,17.71,3500000.0
2009-10-14 00:00:00,17.703,17.858,17.601,17.764,11450000.0
2009-10-14 00:30:00,17.774,17.861,17.64,17.742,11150000.0
2009-10-14 01:00:00,17.649,17.833,17.588,17.639,20300000.0
2009-10-14 01:30:00,17.797,17.873,17.639,17.778,16100000.0
2009-10-14 02:00:00,17.79,17.85,17.619,17.79,16100000.0
2009-10-14 02:30:00,17.764,17.857,17.598,17.78,15250000.0
2009-10-14 03:00:00,17.732,17.845,17.615,17.799,13900000.0
2009-10-14 03:30:00,17.711,17.901,17.649,17.825,13950000.0
2009-10-14 04:00:00,17.722,17.895,17.681,17.842,10200000.0
2009-10-14 04:30:00,17.759,17.902,17.696,17.864,12350000.0
2009-10-14 05:00:00,17.879,18.045,17.767,17.849,12950000.0
2009-10-14 05:30:00,17.856,17.996,17.775,17.973,14350000.0
2009-10-14 06:00:00,17.955,18.041,17.781,17.927,12400000.0
2009-10-14 06:30:00,17.956,18.004,17.79,17.959,12900000.0
2009-10-14 07:00:00,17.859,17.989,17.774,17.93,10200000.0
2009-10-14 07:30:00,17.878,18.011,17.774,17.933,13200000.0
2009-10-14 08:00:00,17.835,18.057,17.802,17.993,12850000.0
2009-10-14 08:30:00,17.892,18.098,17.833,17.994,12650000.0
2009-10-14 09:00:00,17.949,18.063,17.828,17.886,28400000.0
2009-10-14 09:30:00,17.899,18.043,17.849,17.906,20950000.0
2009-10-14 10:00:00,17.9,18.071,17.766,17.85,14700000.0
2009-10-14 10:30:00,17.904,17.964,17.696,17.85,13200000.0
2009-10-14 11:00:00,17.841,17.96,17.758,17.904,13650000.0
2009-10-14 11:30:00,17.817,17.986,17.695,17.695,13900000.0
2009-10-14 12:00:00,17.75,17.898,17.669,17.801,12650000.0
2009-10-14 12:30:00,17.788,17.918,17.672,17.853,13250000.0
2009-10-14 13:00:00,17.926,17.931,17.625,17.755,13900000.0
2009-10-14 13:30:00,17.747,17.82,17.571,17.688,14050000.0
2009-10-14 14:00:00,17.655,17.814,17.565,17.786,13450000.0
2009-10-14 14:30:00,17.73,17.874,17.597,17.806,13550000.0
2009-10-14 15:00:00,17.704,17.905,17.673,17.759,12850000.0
2009-10-14 15:30:00,17.833,17.91,17.682,17.836,14350000.0
2009-10-14 16:00:00,17.714,17.835,17.621,17.675,13250000.0
2009-10-14 16:30:00,17.683,17.884,17.647,17.75,13600000.0
2009-10-14 17:00:00,17.716,17.882,17.65,17.776,13450000.0
2009-10-14 17:30:00,17.818,17.896,17.675,17.737,14600000.0
2009-10-14 18:00:00,17.745,17.883,17.664,17.761,15300000.0
2009-10-14 18:30:00,17.838,17.885,17.665,17.79,16150000.0
2009-10-14 19:00:00,17.791,17.925,17.662,17.721,13350000.0
2009-10-14 19:30:00,17.818,17.887,17.661,17.824,14800000.0
2009-10-14 20:00:00,17.811,17.932,17.682,17.845,16800000.0
2009-10-14 20:30:00,17.778,17.885,17.639,17.724,12550000.0
2009-10-14 21:00:00,17.764,17.877,17.64,17.803,13350000.0
2009-10-14 21:30:00,17.793,17.883,17.654,17.78,11700000.0
2009-10-14 22:00:00,17.787,17.87,17.64,17.837,11200000.0
2009-10-14 22:30:00,17.751,17.898,17.691,17.88,11450000.0
2009-10-14 23:00:00,17.851,17.88,17.678,17.768,5550000.0
2009-10-14 23:30:00,17.823,17.874,17.703,17.813,3850000.0
2009-10-15 00:00:00,17.826,17.923,17.701,17.88,10450000.0
2009-10-15 00:30:00,17.851,17.945,17.703,17.82,10250000.0
2009-10-15 01:00:00,17.747,17.955,17.732,17.798,18800000.0
2009-10-15 01:30:00,17.909,17.976,17.715,17.842,16400000.0
2009-10-15 02:00:00,17.878,17.938,17.655,17.827,16900000.0
2009-10-15 02:30:00,17.796,17.914,17.695,17.886,16000000.0
2009-10-15 03:00:00,17.878,17.96,17.735,17.811,14050000.0
2009-10-15 03:30:00,17.864,17.958,17.664,17.813,14200000.0
2009-10-15 04:00:00,17.817,17.932,17.672,17.875,11700000.0
2009-10-15 04:30:00,17.894,17.923,17.715,17.797,9950000.0
2009-10-15 05:00:00,17.85,17.932,17.709,17.764,13050000.0
2009-10-15 05:30:00,17.774,17.891,17.656,17.873,15600000.0
2009-10-15 06:00:00,17.861,17.916,17.701,17.842,12350000.0
2009-10-15 06:30:00,17.827,17.959,17.736,17.93,12950000.0
2009-10-15 07:00:00,17.863,17.956,17.711,17.771,12300000.0
2009-10-15 07:30:00,17.833,17.986,17.708,17.907,12950000.0
2009-10-15 08:00:00,17.8,17.945,17.706,17.842,12750000.0
2009-10-15 08:30:00,17.719,17.898,17.602,17.749,12800000.0
2009-10-15 09:00:00,17.732,17.807,17.536,17.62,28050000.0
2009-10-15 09:30:00,17.596,17.811,17.54,17.671,20950000.0
2009-10-15 10:00:00,17.664,17.828,17.569,17.699,14700000.0
2009-10-15 10:30:00,17.752,17.816,17.564,17.698,13200000.0
2009-10-15 11:00:00,17.698,17.803,17.545,17.688,13650000.0
2009-10-15 11:30:00,17.632,17.66,17.306,17.36,13900000.0
2009-10-15 12:00:00,17.416,17.616,17.37,17.505,12650000.0
2009-10-15 12:30:00,17.468,17.609,17.377,17.508,13250000.0
2009-10-15 13:00:00,17.523,17.547,17.28,17.401,13900000.0
2009-10-15 13:30:00,17.394,17.493,17.257,17.367,14050000.0
2009-10-15 14:00:00,17.325,17.501,17.172,17.381,13450000.0
2009-10-15 14:30:00,17.299,17.505,17.272,17.426,13650000.0
2009-10-15 15:00:00,17.328,17.535,17.261,17.437,12850000.0
2009-10-15 15:30:00,17.513,17.591,17.367,17.548,14350000.0
2009-10-15 16:00:00,17.421,17.62,17.382,17.453,13250000.0
2009-10-15 16:30:00,17.473,17.631,17.379,17.531,13600000.0
2009-10-15 17:00:00,17.487,17.708,17.463,17.569,13450000.0
2009-10-15 17:30:00,17.633,17.717,17.475,17.55,14600000.0
2009-10-15 18:00:00,17.589,17.715,17.516,17.569,15300000.0
2009-10-15 18:30:00,17.65,17.697,17.287,17.372,16150000.0
2009-10-15 19:00:00,17.358,17.453,17.202,17.24,13350000.0
2009-10-15 19:30:00,17.334,17.399,17.15,17.33,14800000.0
2009-10-15 20:00:00,17.333,17.414,17.193,17.364,15800000.0
2009-10-15 20:30:00,17.322,17.431,17.245,17.311,13900000.0
2009-10-15 21:00:00,17.324,17.425,17.218,17.39,13150000.0
2009-10-15 21:30:00,17.311,17.434,17.132,17.275,13100000.0
2009-10-15 22:00:00,17.27,17.387,17.1,17.297,10450000.0
2009-10-15 22:30:00,17.259,17.397,17.182,17.328,11650000.0
2009-10-15 23:00:00,17.338,17.386,17.175,17.252,6800000.0
2009-10-15 23:30:00,17.293,17.399,17.147,17.277,4550000.0
2009-10-16 00:00:00,17.282,17.396,17.117,17.27,11100000.0
2009-10-16 00:30:00,17.313,17.397,17.161,17.225,9700000.0
2009-10-16 01:00:00,17.243,17.443,17.196,17.252,20400000.0
2009-10-16 01:30:00,17.377,17.465,17.231,17.336,14450000.0
2009-10-16 02:00:00,17.42,17.476,17.238,17.407,16950000.0
2009-10-16 02:30:00,17.397,17.487,17.246,17.42,15400000.0
2009-10-16 03:00:00,17.399,17.488,17.251,17.431,13950000.0
2009-10-16 03:30:00,17.341,17.504,17.264,17.453,13400000.0
2009-10-16 04:00:00,17.436,17.507,17.295,17.439,11450000.0
2009-10-16 04:30:00,17.4,17.499,17.311,17.47,11050000.0
2009-10-16 05:00:00,17.44,17.499,17.286,17.314,12500000.0
2009-10-16 05:30:00,17.39,17.496,17.245,17.403,13500000.0
2009-10-16 06:00:00,17.395,17.435,17.232,17.29,11600000.0
2009-10-16 06:30:00,17.324,17.464,17.149,17.237,13050000.0
2009-10-16 07:00:00,17.213,17.33,17.09,17.186,13050000.0
2009-10-16 07:30:00,17.223,17.399,17.119,17.284,13350000.0
2009-10-16 08:00:00,17.201,17.377,17.147,17.291,12650000.0
2009-10-16 08:30:00,17.182,17.301,17.104,17.279,12850000.0
2009-10-16 09:00:00,17.239,17.361,17.135,17.221,28100000.0
2009-10-16 09:30:00,17.223,17.459,17.178,17.277,20950000.0
2009-10-16 10:00:00,17.29,17.437,17.186,17.285,14700000.0
2009-10-16 10:30:00,17.363,17.42,17.136,17.21,13200000.0
2009-10-16 11:00:00,17.216,17.355,17.099,17.272,13650000.0
2009-10-16 11:30:00,17.251,17.349,17.147,17.184,13900000.0
2009-10-16 12:00:00,17.27,17.408,17.151,17.286,12650000.0
2009-10-16 12:30:00,17.265,17.373,17.143,17.278,13250000.0
2009-10-16 13:00:00,17.334,17.352,17.075,17.259,13900000.0
2009-10-16 13:30:00,17.265,17.304,17.04,17.192,14050000.0
2009-10-16 14:00:00,17.159,17.277,17.036,17.201,13450000.0
2009-10-16 14:30:00,17.12,17.295,17.073,17.248,13400000.0
2009-10-16 15:00:00,17.14,17.367,17.108,17.242,12850000.0
2009-10-16 15:30:00,17.32,17.373,17.16,17.294,14350000.0
2009-10-16 16:00:00,17.172,17.435,17.133,17.284,13250000.0
2009-10-16 16:30:00,17.291,17.424,17.199,17.313,13600000.0
2009-10-16 17:00:00,17.264,17.535,17.264,17.395,13450000.0
2009-10-16 17:30:00,17.455,17.477,17.273,17.333,14600000.0
2009-10-16 18:00:00,17.381,17.489,17.203,17.297,15300000.0
2009-10-16 18:30:00,17.375,17.397,17.141,17.272,16150000.0
2009-10-16 19:00:00,17.29,17.437,17.199,17.247,13350000.0
2009-10-16 19:30:00,17.354,17.422,17.226,17.353,14800000.0
2009-10-16 20:00:00,17.36,17.418,17.185,17.362,16750000.0
2009-10-16 20:30:00,17.293,17.439,17.2,17.41,10450000.0
2009-10-16 21:00:00,17.351,17.467,17.226,17.389,10900000.0
2009-10-16 21:30:00,17.357,17.452,17.217,17.396,11600000.0
2009-10-16 22:00:00,17.39,17.491,17.261,17.413,10700000.0
2009-10-16 22:30:00,17.4,17.453,17.253,17.355,9000000.0
2009-10-18 23:00:00,17.358,17.404,17.252,17.297,2200000.0
2009-10-18 23:30:00,17.383,17.404,17.253,17.352,2200000.0
2009-10-19 00:00:00,17.33,17.47,17.242,17.397,9700000.0
2009-10-19 00:30:00,17.435,17.562,17.306,17.381,10300000.0
2009-10-19 01:00:00,17.339,17.527,17.261,17.313,20100000.0
2009-10-19 01:30:00,17.427,17.514,17.251,17.408,16250000.0
2009-10-19 02:00:00,17.45,17.45,17.159,17.307,16150000.0
2009-10-19 02:30:00,17.203,17.373,17.105,17.134,20750000.0
2009-10-19 03:00:00,17.18,17.354,17.137,17.281,9150000.0
2009-10-19 03:30:00,17.286,17.361,17.145,17.243,9400000.0
2009-10-19 04:00:00,17.324,17.343,17.132,17.323,10900000.0
2009-10-19 04:30:00,17.246,17.399,17.16,17.387,10600000.0
2009-10-19 05:00:00,17.297,17.445,17.189,17.4,12200000.0
2009-10-19 05:30:00,17.358,17.45,17.215,17.358,12900000.0
2009-10-19 06:00:00,17.344,17.433,17.214,17.348,13100000.0
2009-10-19 06:30:00,17.363,17.396,17.18,17.311,13550000.0
2009-10-19 07:00:00,17.269,17.449,17.2,17.313,13350000.0
2009-10-19 07:30:00,17.36,17.443,17.206,17.355,16800000.0
2009-10-19 08:00:00,17.378,17.429,17.172,17.358,14800000.0
2009-10-19 08:30:00,17.278,17.491,17.245,17.386,13350000.0
2009-10-19 09:00:00,17.395,17.559,17.278,17.458,16150000.0
2009-10-19 09:30:00,17.38,17.555,17.267,17.353,15300000.0
2009-10-19 10:00:00,17.332,17.496,17.261,17.468,14600000.0
2009-10-19 10:30:00,17.422,17.523,17.286,17.323,13450000.0
2009-10-19 11:00:00,17.362,17.521,17.289,17.334,13600000.0
2009-10-19 11:30:00,17.343,17.526,17.257,17.364,13250000.0
2009-10-19 12:00:00,17.469,17.526,17.321,17.499,14350000.0
2009-10-19 12:30:00,17.415,17.53,17.297,17.363,12850000.0
2009-10-19 13:00:00,17.464,17.541,17.294,17.364,13650000.0
2009-10-19 13:30:00,17.437,17.522,17.319,17.408,13450000.0
2009-10-19 14:00:00,17.434,17.532,17.239,17.393,14050000.0
2009-10-19 14:30:00,17.369,17.505,17.253,17.417,13900000.0
2009-10-19 15:00:00,17.389,17.43,17.205,17.306,13250000.0
2009-10-19 15:30:00,17.319,17.462,17.177,17.262,12650000.0
2009-10-19 16:00:00,17.196,17.444,17.196,17.423,13900000.0
2009-10-19 16:30:00,17.43,17.54,17.291,17.381,13650000.0
2009-10-19 17:00:00,17.384,17.563,17.289,17.478,13200000.0
2009-10-19 17:30:00,17.376,17.593,17.299,17.449,14700000.0
2009-10-19 18:00:00,17.445,17.612,17.371,17.43,20950000.0
2009-10-19 18:30:00,17.433,17.613,17.372,17.55,28100000.0
2009-10-19 19:00:00,17.584,17.638,17.387,17.494,12850000.0
2009-10-19 19:30:00,17.576,17.628,17.415,17.45,12700000.0
2009-10-19 20:00:00,17.565,17.716,17.411,17.611,12850000.0
2009-10-19 20:30:00,17.58,17.716,17.496,17.7,12600000.0
2009-10-19 21:00:00,17.643,17.738,17.511,17.67,12250000.0
2009-10-19 21:30:00,17.634,17.705,17.486,17.682,12300000.0
2009-10-19 22:00:00,17.683,17.806,17.531,17.721,14600000.0
2009-10-19 22:30:00,17.652,17.868,17.638,17.801,11950000.0
2009-10-19 23:00:00,17.807,17.823,17.629,17.716,10050000.0
2009-10-19 23:30:00,17.731,17.81,17.604,17.8,9400000.0
2009-10-20 00:00:00,17.794,17.884,17.647,17.705,13800000.0
2009-10-20 00:30:00,17.704,17.855,17.638,17.756,12450000.0
2009-10-20 01:00:00,17.791,17.823,17.601,17.726,15350000.0
2009-10-20 01:30:00,17.776,17.846,17.574,17.704,17250000.0
2009-10-20 02:00:00,17.77,17.835,17.585,17.765,16200000.0
2009-10-20 02:30:00,17.64,17.896,17.625,17.691,19600000.0
2009-10-20 03:00:00,17.819,17.874,17.645,17.796,11300000.0
2009-10-20 03:30:00,17.75,17.909,17.678,17.76,12050000.0
2009-10-20 04:00:00,17.86,17.955,17.722,17.847,13150000.0
2009-10-20 04:30:00,17.816,17.943,17.687,17.853,11450000.0
2009-10-20 05:00:00,17.773,17.914,17.684,17.826,12750000.0
2009-10-20 05:30:00,17.848,17.893,17.664,17.798,13450000.0
2009-10-20 06:00:00,17.806,17.85,17.598,17.727,13150000.0
2009-10-20 06:30:00,17.76,17.86,17.621,17.765,14200000.0
2009-10-20 07:00:00,17.73,17.841,17.594,17.75,15150000.0
2009-10-20 07:30:00,17.76,17.828,17.595,17.776,16800000.0
2009-10-20 08:00:00,17.775,17.824,17.617,17.767,14800000.0
2009-10-20 08:30:00,17.673,17.846,17.616,17.72,13250000.0
2009-10-20 09:00:00,17.702,17.855,17.567,17.727,16150000.0
2009-10-20 09:30:00,17.651,17.776,17.532,17.617,15300000.0
2009-10-20 10:00:00,17.554,17.763,17.519,17.681,14600000.0
2009-10-20 10:30:00,17.63,17.758,17.532,17.544,13450000.0
2009-10-20 11:00:00,17.629,17.739,17.509,17.58,13600000.0
2009-10-20 11:30:00,17.596,17.755,17.545,17.558,13250000.0
2009-10-20 12:00:00,17.693,17.763,17.527,17.737,14350000.0
2009-10-20 12:30:00,17.629,17.757,17.56,17.605,12800000.0
2009-10-20 13:00:00,17.716,17.789,17.556,17.621,13650000.0
2009-10-20 13:30:00,17.698,17.802,17.539,17.692,13450000.0
2009-10-20 14:00:00,17.707,17.798,17.574,17.717,14050000.0
2009-10-20 14:30:00,17.709,17.771,17.552,17.724,13900000.0
2009-10-20 15:00:00,17.699,17.789,17.561,17.649,13250000.0
2009-10-20 15:30:00,17.681,17.762,17.515,17.634,12650000.0
2009-10-20 16:00:00,17.576,17.734,17.405,17.507,13900000.0
2009-10-20 16:30:00,17.594,17.718,17.454,17.566,13650000.0
2009-10-20 17:00:00,17.569,17.699,17.438,17.567,13200000.0
2009-10-20 17:30:00,17.466,17.581,17.264,17.372,14700000.0
2009-10-20 18:00:00,17.356,17.563,17.273,17.359,20950000.0
2009-10-20 18:30:00,17.38,17.541,17.274,17.494,28900000.0
2009-10-20 19:00:00,17.509,17.562,17.328,17.434,13050000.0
2009-10-20 19:30:00,17.534,17.581,17.349,17.431,12050000.0
2009-10-20 20:00:00,17.499,17.614,17.359,17.498,13100000.0
2009-10-20 20:30:00,17.448,17.588,17.354,17.502,12300000.0
2009-10-20 21:00:00,17.49,17.56,17.347,17.369,13900000.0
2009-10-20 21:30:00,17.471,17.526,17.327,17.488,12700000.0
2009-10-20 22:00:00,17.472,17.535,17.3,17.41,15200000.0
2009-10-20 22:30:00,17.354,17.502,17.311,17.467,10200000.0
2009-10-20 23:00:00,17.467,17.509,17.285,17.384,9550000.0
2009-10-20 23:30:00,17.431,17.5,17.29,17.426,5750000.0
2009-10-21 00:00:00,17.444,17.558,17.281,17.44,14000000.0
2009-10-21 00:30:00,17.389,17.538,17.323,17.447,13550000.0
2009-10-21 01:00:00,17.444,17.51,17.276,17.402,16450000.0
2009-10-21 01:30:00,17.429,17.48,17.259,17.457,18750000.0
2009-10-21 02:00:00,17.45,17.485,17.247,17.439,14200000.0
2009-10-21 02:30:00,17.331,17.507,17.232,17.257,20850000.0
2009-10-21 03:00:00,17.26,17.44,17.247,17.388,11150000.0
2009-10-21 03:30:00,17.359,17.447,17.171,17.27,11100000.0
2009-10-21 04:00:00,17.341,17.442,17.156,17.339,12800000.0
2009-10-21 04:30:00,17.288,17.417,17.228,17.39,11500000.0
2009-10-21 05:00:00,17.384,17.443,17.231,17.336,13450000.0
2009-10-21 05:30:00,17.386,17.472,17.233,17.398,13750000.0
2009-10-21 06:00:00,17.391,17.476,17.2,17.301,12650000.0
2009-10-21 06:30:00,17.4,17.491,17.234,17.398,14250000.0
2009-10-21 07:00:00,17.346,17.517,17.281,17.434,14950000.0
2009-10-21 07:30:00,17.422,17.512,17.239,17.406,17200000.0
2009-10-21 08:00:00,17.425,17.495,17.254,17.403,14800000.0
2009-10-21 08:30:00,17.312,17.515,17.27,17.367,13350000.0
2009-10-21 09:00:00,17.383,17.539,17.323,17.505,16150000.0
2009-10-21 09:30:00,17.423,17.545,17.352,17.421,15300000.0
2009-10-21 10:00:00,17.387,17.506,17.276,17.414,14600000.0
2009-10-21 10:30:00,17.362,17.507,17.255,17.34,13450000.0
2009-10-21 11:00:00,17.411,17.511,17.25,17.291,13600000.0
2009-10-21 11:30:00,17.298,17.436,17.239,17.289,13250000.0
2009-10-21 12:00:00,17.425,17.468,17.25,17.388,14350000.0
2009-10-21 12:30:00,17.315,17.441,17.249,17.288,12850000.0
2009-10-21 13:00:00,17.384,17.436,17.192,17.229,13650000.0
2009-10-21 13:30:00,17.324,17.371,17.128,17.259,13450000.0
2009-10-21 14:00:00,17.302,17.421,17.208,17.349,14050000.0
2009-10-21 14:30:00,17.342,17.381,17.141,17.284,13900000.0
2009-10-21 15:00:00,17.282,17.475,17.128,17.369,13100000.0
2009-10-21 15:30:00,17.335,17.541,17.259,17.375,12650000.0
2009-10-21 16:00:00,17.322,17.56,17.322,17.467,13900000.0
2009-10-21 16:30:00,17.502,17.7,17.324,17.529,13650000.0
2009-10-21 17:00:00,17.556,17.673,17.431,17.647,13200000.0
2009-10-21 17:30:00,17.565,17.711,17.477,17.551,14700000.0
2009-10-21 18:00:00,17.551,17.703,17.446,17.523,20950000.0
2009-10-21 18:30:00,17.559,17.753,17.51,17.606,28900000.0
2009-10-21 19:00:00,17.729,17.812,17.546,17.66,12900000.0
2009-10-21 19:30:00,17.77,17.779,17.531,17.607,12550000.0
2009-10-21 20:00:00,17.698,17.773,17.528,17.656,13450000.0
2009-10-21 20:30:00,17.593,17.765,17.552,17.75,12200000.0
2009-10-21 21:00:00,17.713,17.793,17.503,17.532,14150000.0
2009-10-21 21:30:00,17.636,17.704,17.445,17.606,12550000.0
2009-10-21 22:00:00,17.618,17.657,17.432,17.561,14200000.0
2009-10-21 22:30:00,17.526,17.701,17.474,17.571,12350000.0
2009-10-21 23:00:00,17.666,17.692,17.468,17.67,10050000.0
2009-10-21 23:30:00,17.611,17.68,17.513,17.621,3500000.0
2009-10-22 00:00:00,17.636,17.68,17.451,17.582,14650000.0
2009-10-22 00:30:00,17.55,17.71,17.497,17.625,13150000.0
2009-10-22 01:00:00,17.65,17.706,17.461,17.631,15750000.0
2009-10-22 01:30:00,17.646,17.703,17.461,17.626,17900000.0
2009-10-22 02:00:00,17.66,17.725,17.458,17.644,16200000.0
2009-10-22 02:30:00,17.498,17.749,17.48,17.529,20850000.0
2009-10-22 03:00:00,17.561,17.711,17.526,17.671,10800000.0
2009-10-22 03:30:00,17.543,17.739,17.478,17.596,11200000.0
2009-10-22 04:00:00,17.709,17.768,17.498,17.671,13700000.0
2009-10-22 04:30:00,17.537,17.699,17.475,17.618,11900000.0
2009-10-22 05:00:00,17.548,17.637,17.428,17.578,13400000.0
2009-10-22 05:30:00,17.566,17.622,17.374,17.517,13050000.0
2009-10-22 06:00:00,17.518,17.613,17.393,17.518,13800000.0
2009-10-22 06:30:00,17.539,17.635,17.391,17.551,14050000.0
2009-10-22 07:00:00,17.49,17.654,17.415,17.59,15800000.0
2009-10-22 07:30:00,17.604,17.689,17.432,17.555,16800000.0
2009-10-22 08:00:00,17.557,17.637,17.391,17.542,14800000.0
2009-10-22 08:30:00,17.464,17.617,17.36,17.449,13300000.0
2009-10-22 09:00:00,17.454,17.604,17.352,17.573,16150000.0
2009-10-22 09:30:00,17.512,17.619,17.37,17.448,15300000.0
2009-10-22 10:00:00,17.444,17.607,17.296,17.437,14700000.0
2009-10-22 10:30:00,17.407,17.598,17.278,17.285,13450000.0
2009-10-22 11:00:00,17.376,17.492,17.224,17.319,13600000.0
2009-10-22 11:30:00,17.315,17.518,17.284,17.379,13250000.0
2009-10-22 12:00:00,17.498,17.534,17.305,17.46,14350000.0
2009-10-22 12:30:00,17.381,17.523,17.299,17.407,12850000.0
2009-10-22 13:00:00,17.5,17.543,17.342,17.39,13650000.0
2009-10-22 13:30:00,17.476,17.582,17.35,17.451,13450000.0
2009-10-22 14:00:00,17.486,17.578,17.356,17.483,14050000.0
2009-10-22 14:30:00,17.492,17.515,17.28,17.441,13900000.0
2009-10-22 15:00:00,17.399,17.529,17.255,17.36,13100000.0
2009-10-22 15:30:00,17.385,17.504,17.248,17.324,12650000.0
2009-10-22 16:00:00,17.272,17.497,17.23,17.456,13900000.0
2009-10-22 16:30:00,17.48,17.594,17.3,17.508,13650000.0
2009-10-22 17:00:00,17.522,17.644,17.398,17.538,13200000.0
2009-10-22 17:30:00,17.457,17.628,17.387,17.44,14700000.0
2009-10-22 18:00:00,17.406,17.575,17.255,17.32,20950000.0
2009-10-22 18:30:00,17.32,17.569,17.32,17.52,28900000.0
2009-10-22 19:00:00,17.529,17.54,17.332,17.409,13050000.0
2009-10-22 19:30:00,17.507,17.562,17.343,17.446,12300000.0
2009-10-22 20:00:00,17.51,17.605,17.376,17.532,13150000.0
2009-10-22 20:30:00,17.482,17.629,17.404,17.561,12500000.0
2009-10-22 21:00:00,17.563,17.642,17.408,17.449,13950000.0
2009-10-22 21:30:00,17.56,17.595,17.396,17.569,12550000.0
2009-10-22 22:00:00,17.576,17.761,17.393,17.536,14500000.0
2009-10-22 22:30:00,17.499,17.702,17.431,17.628,13100000.0
2009-10-22 23:00:00,17.627,17.703,17.478,17.591,9900000.0
2009-10-22 23:30:00,17.601,17.689,17.503,17.65,5200000.0
2009-10-23 00:00:00,17.652,17.718,17.495,17.571,13800000.0
2009-10-23 00:30:00,17.535,17.746,17.491,17.587,13000000.0
2009-10-23 01:00:00,17.701,17.759,17.508,17.7,16250000.0
2009-10-23 01:30:00,17.688,17.731,17.52,17.665,18500000.0
2009-10-23 02:00:00,17.69,17.785,17.541,17.718,15550000.0
2009-10-23 02:30:00,17.561,17.755,17.49,17.494,20600000.0
2009-10-23 03:00:00,17.614,17.672,17.453,17.642,10750000.0
2009-10-23 03:30:00,17.619,17.71,17.477,17.606,11350000.0
2009-10-23 04:00:00,17.642,17.691,17.491,17.636,13600000.0
2009-10-23 04:30:00,17.585,17.689,17.451,17.66,10200000.0
2009-10-23 05:00:00,17.558,17.755,17.491,17.68,11850000.0
2009-10-23 05:30:00,17.66,17.717,17.473,17.66,13450000.0
2009-10-23 06:00:00,17.645,17.751,17.516,17.641,13150000.0
2009-10-23 06:30:00,17.693,17.771,17.537,17.7,13900000.0
2009-10-23 07:00:00,17.605,17.736,17.51,17.633,15250000.0
2009-10-23 07:30:00,17.626,17.753,17.481,17.687,16750000.0
2009-10-23 08:00:00,17.682,17.73,17.501,17.627,14750000.0
2009-10-23 08:30:00,17.52,17.706,17.483,17.546,13350000.0
2009-10-23 09:00:00,17.527,17.726,17.471,17.656,16150000.0
2009-10-23 09:30:00,17.563,17.695,17.477,17.562,15300000.0
2009-10-23 10:00:00,17.507,17.7,17.452,17.639,14600000.0
2009-10-23 10:30:00,17.576,17.718,17.457,17.502,13450000.0
2009-10-23 11:00:00,17.578,17.726,17.48,17.576,13600000.0
2009-10-23 11:30:00,17.562,17.754,17.514,17.578,13250000.0
2009-10-23 12:00:00,17.694,17.742,17.52,17.688,14350000.0
2009-10-23 12:30:00,17.612,17.735,17.518,17.534,12850000.0
2009-10-23 13:00:00,17.644,17.696,17.476,17.57,13650000.0
2009-10-23 13:30:00,17.662,17.745,17.522,17.633,13450000.0
2009-10-23 14:00:00,17.652,17.727,17.491,17.67,14050000.0
2009-10-23 14:30:00,17.665,17.908,17.568,17.908,13900000.0
2009-10-23 15:00:00,17.863,17.936,17.694,17.801,13400000.0
2009-10-23 15:30:00,17.823,17.902,17.656,17.764,12650000.0
2009-10-23 16:00:00,17.728,17.882,17.529,17.662,13900000.0
2009-10-23 16:30:00,17.73,17.749,17.566,17.603,13650000.0
2009-10-23 17:00:00,17.622,17.741,17.318,17.604,13200000.0
2009-10-23 17:30:00,17.508,17.676,17.427,17.584,14700000.0
2009-10-23 18:00:00,17.586,17.754,17.512,17.568,20950000.0
2009-10-23 18:30:00,17.573,17.733,17.519,17.648,28900000.0
2009-10-23 19:00:00,17.675,17.735,17.495,17.577,13200000.0
2009-10-23 19:30:00,17.682,17.72,17.498,17.562,12250000.0
2009-10-23 20:00:00,17.673,17.684,17.47,17.577,13350000.0
2009-10-23 20:30:00,17.567,17.677,17.447,17.597,12100000.0
2009-10-23 21:00:00,17.598,17.655,17.442,17.466,14550000.0
2009-10-23 21:30:00,17.581,17.674,17.444,17.674,13450000.0
2009-10-23 22:00:00,17.669,17.711,17.479,17.574,12300000.0
2009-10-23 22:30:00,17.521,17.685,17.494,17.556,10050000.0
2009-10-25 23:00:00,17.647,17.652,17.488,17.519,4000000.0
2009-10-25 23:30:00,17.597,17.688,17.463,17.515,4300000.0
2009-10-26 00:00:00,17.655,17.693,17.44,17.68,14300000.0
2009-10-26 00:30:00,17.53,17.71,17.463,17.6,14000000.0
2009-10-26 01:00:00,17.634,17.72,17.477,17.645,15350000.0
2009-10-26 01:30:00,17.669,17.704,17.445,17.554,18150000.0
2009-10-26 02:00:00,17.526,17.622,17.384,17.534,15700000.0
2009-10-26 02:30:00,17.409,17.649,17.349,17.476,21450000.0
2009-10-26 03:00:00,17.541,17.634,17.411,17.593,11850000.0
2009-10-26 03:30:00,17.589,17.69,17.446,17.577,10900000.0
2009-10-26 04:00:00,17.619,17.724,17.465,17.657,13150000.0
2009-10-26 04:30:00,17.597,17.69,17.472,17.633,12000000.0
2009-10-26 05:00:00,17.561,17.693,17.461,17.572,12450000.0
2009-10-26 05:30:00,17.618,17.674,17.449,17.608,12750000.0
2009-10-26 06:00:00,17.593,17.67,17.451,17.581,14100000.0
2009-10-26 06:30:00,17.624,17.7,17.472,17.587,14050000.0
2009-10-26 07:00:00,17.567,17.698,17.452,17.604,14250000.0
2009-10-26 07:30:00,17.596,17.692,17.459,17.622,16300000.0
2009-10-26 08:00:00,17.613,17.71,17.491,17.637,15450000.0
2009-10-26 08:30:00,17.526,17.714,17.52,17.597,12750000.0
2009-10-26 09:00:00,17.597,17.737,17.482,17.649,16000000.0
2009-10-26 09:30:00,17.572,17.708,17.476,17.605,15300000.0
2009-10-26 10:00:00,17.566,17.772,17.517,17.649,14600000.0
2009-10-26 10:30:00,17.596,17.726,17.504,17.528,13450000.0
2009-10-26 11:00:00,17.59,17.724,17.498,17.552,13600000.0
2009-10-26 11:30:00,17.563,17.721,17.491,17.55,13250000.0
2009-10-26 12:00:00,17.687,17.716,17.477,17.665,14350000.0
2009-10-26 12:30:00,17.571,17.675,17.481,17.541,12850000.0
2009-10-26 13:00:00,17.644,17.689,17.475,17.537,13800000.0
2009-10-26 13:30:00,17.623,17.704,17.47,17.528,13450000.0
2009-10-26 14:00:00,17.567,17.663,17.442,17.572,14050000.0
2009-10-26 14:30:00,17.567,17.677,17.435,17.638,13900000.0
2009-10-26 15:00:00,17.596,17.721,17.493,17.551,13250000.0
2009-10-26 15:30:00,17.57,17.76,17.49,17.636,12650000.0
2009-10-26 16:00:00,17.574,17.754,17.518,17.565,13900000.0
2009-10-26 16:30:00,17.656,17.705,17.44,17.48,13650000.0
2009-10-26 17:00:00,17.492,17.642,17.37,17.529,13200000.0
2009-10-26 17:30:00,17.428,17.547,17.315,17.344,14700000.0
2009-10-26 18:00:00,17.345,17.425,17.201,17.254,20950000.0
2009-10-26 18:30:00,17.257,17.41,17.112,17.288,28900000.0
2009-10-26 19:00:00,17.31,17.316,16.867,16.964,12900000.0
2009-10-26 19:30:00,17.07,17.167,16.937,17.007,12550000.0
2009-10-26 20:00:00,17.081,17.177,16.904,17.024,13150000.0
2009-10-26 20:30:00,16.985,17.145,16.932,17.071,12400000.0
2009-10-26 21:00:00,17.059,17.158,16.918,16.962,14100000.0
2009-10-26 21:30:00,17.1,17.161,16.947,17.098,12800000.0
2009-10-26 22:00:00,17.109,17.123,16.912,17.035,12600000.0
2009-10-26 22:30:00,17.001,17.139,16.884,17.037,11050000.0
2009-10-26 23:00:00,17.049,17.102,16.891,16.991,13200000.0
2009-10-26 23:30:00,17.001,17.09,16.903,17.04,24250000.0
2009-10-27 00:00:00,17.01,17.111,16.846,16.973,13900000.0
2009-10-27 00:30:00,16.94,17.123,16.875,17.011,15350000.0
2009-10-27 01:00:00,17.031,17.083,16.853,17.034,15950000.0
2009-10-27 01:30:00,17.046,17.12,16.843,16.95,19450000.0
2009-10-27 02:00:00,17.09,17.14,16.846,17.077,16150000.0
2009-10-27 02:30:00,16.955,17.18,16.922,16.965,21550000.0
2009-10-27 03:00:00,17.063,17.164,16.93,17.097,12950000.0
2009-10-27 03:30:00,17.013,17.186,16.964,17.18,13500000.0
2009-10-27 04:00:00,17.027,17.2,16.952,17.113,12700000.0
2009-10-27 04:30:00,17.031,17.227,16.963,17.165,12600000.0
2009-10-27 05:00:00,17.094,17.217,17.022,17.13,12950000.0
2009-10-27 05:30:00,17.161,17.248,16.979,17.159,13350000.0
2009-10-27 06:00:00,17.139,17.213,16.99,17.113,13950000.0
2009-10-27 06:30:00,17.153,17.253,17.01,17.101,14200000.0
2009-10-27 07:00:00,17.081,17.208,16.99,17.121,15150000.0
2009-10-27 07:30:00,17.131,17.2,16.982,17.128,16450000.0
2009-10-27 08:00:00,17.142,17.258,16.993,17.128,14750000.0
2009-10-27 08:30:00,16.998,17.216,16.995,17.101,13350000.0
2009-10-27 09:00:00,17.098,17.224,16.952,17.12,16150000.0
2009-10-27 09:30:00,17.044,17.163,16.904,16.972,15300000.0
2009-10-27 10:00:00,16.975,17.148,16.923,17.057,14600000.0
2009-10-27 10:30:00,16.992,17.159,16.863,16.921,13450000.0
2009-10-27 11:00:00,16.981,17.082,16.887,16.939,13600000.0
2009-10-27 11:30:00,16.929,17.057,16.866,16.89,13250000.0
2009-10-27 12:00:00,17.029,17.098,16.884,17.097,14350000.0
2009-10-27 12:30:00,17.004,17.111,16.908,16.975,12850000.0
2009-10-27 13:00:00,17.087,17.15,16.92,16.981,13650000.0
2009-10-27 13:30:00,17.074,17.189,16.909,17.013,13450000.0
2009-10-27 14:00:00,17.025,17.074,16.762,16.951,14050000.0
2009-10-27 14:30:00,16.934,17.051,16.82,16.999,13900000.0
2009-10-27 15:00:00,16.971,17.091,16.803,16.863,13200000.0
2009-10-27 15:30:00,16.877,16.966,16.68,16.742,12650000.0
2009-10-27 16:00:00,16.682,16.823,16.459,16.736,13900000.0
2009-10-27 16:30:00,16.786,16.838,16.616,16.692,13650000.0
2009-10-27 17:00:00,16.701,16.825,16.567,16.772,13200000.0
2009-10-27 17:30:00,16.683,16.852,16.612,16.676,14700000.0
2009-10-27 18:00:00,16.677,16.785,16.513,16.531,20950000.0
2009-10-27 18:30:00,16.537,16.792,16.495,16.656,28900000.0
2009-10-27 19:00:00,16.679,16.72,16.352,16.405,13000000.0
2009-10-27 19:30:00,16.522,16.61,16.373,16.443,12500000.0
2009-10-27 20:00:00,16.537,16.62,16.361,16.547,13050000.0
2009-10-27 20:30:00,16.513,16.653,16.388,16.585,12550000.0
2009-10-27 21:00:00,16.572,16.65,16.431,16.503,14200000.0
2009-10-27 21:30:00,16.601,16.631,16.434,16.631,12700000.0
2009-10-27 22:00:00,16.647,16.711,16.459,16.582,14000000.0
2009-10-27 22:30:00,16.553,16.719,16.502,16.646,9600000.0
2009-10-27 23:00:00,16.677,16.72,16.493,16.71,14200000.0
2009-10-27 23:30:00,16.601,16.73,16.456,16.72,16000000.0
2009-10-28 00:00:00,16.672,16.763,16.508,16.618,12300000.0
2009-10-28 00:30:00,16.599,16.748,16.525,16.681,14100000.0
2009-10-28 01:00:00,16.715,16.76,16.543,16.637,17800000.0
2009-10-28 01:30:00,16.677,16.768,16.502,16.73,19450000.0
2009-10-28 02:00:00,16.66,16.764,16.543,16.704,16150000.0
2009-10-28 02:30:00,16.615,16.808,16.494,16.531,20850000.0
2009-10-28 03:00:00,16.532,16.757,16.506,16.682,10850000.0
2009-10-28 03:30:00,16.663,16.734,16.548,16.653,10050000.0
2009-10-28 04:00:00,16.718,16.785,16.537,16.712,13000000.0
2009-10-28 04:30:00,16.646,16.766,16.52,16.674,10900000.0
2009-10-28 05:00:00,16.625,16.743,16.516,16.646,12850000.0
2009-10-28 05:30:00,16.687,16.76,16.491,16.66,13450000.0
2009-10-28 06:00:00,16.612,16.688,16.465,16.602,13700000.0
2009-10-28 06:30:00,16.64,16.693,16.465,16.611,14050000.0
2009-10-28 07:00:00,16.567,16.692,16.451,16.599,15100000.0
2009-10-28 07:30:00,16.617,16.73,16.488,16.633,17000000.0
2009-10-28 08:00:00,16.626,16.733,16.482,16.61,15000000.0
2009-10-28 08:30:00,16.545,16.722,16.509,16.634,13000000.0
2009-10-28 09:00:00,16.612,16.755,16.514,16.657,16150000.0
2009-10-28 09:30:00,16.577,16.702,16.487,16.601,15400000.0
2009-10-28 10:00:00,16.567,16.699,16.419,16.614,14600000.0
2009-10-28 10:30:00,16.55,16.679,16.433,16.433,13450000.0
2009-10-28 11:00:00,16.482,16.643,16.391,16.431,13600000.0
2009-10-28 11:30:00,16.439,16.573,16.341,16.412,13250000.0
2009-10-28 12:00:00,16.519,16.606,16.333,16.556,14350000.0
2009-10-28 12:30:00,16.466,16.595,16.361,16.417,12850000.0
2009-10-28 13:00:00,16.524,16.603,16.23,16.243,13650000.0
2009-10-28 13:30:00,16.339,16.393,16.185,16.269,13450000.0
2009-10-28 14:00:00,16.295,16.387,16.152,16.375,14050000.0
2009-10-28 14:30:00,16.377,16.468,16.195,16.449,13900000.0
2009-10-28 15:00:00,16.38,16.421,16.188,16.271,13200000.0
2009-10-28 15:30:00,16.274,16.505,16.194,16.351,12650000.0
2009-10-28 16:00:00,16.292,16.446,16.144,16.309,13900000.0
2009-10-28 16:30:00,16.367,16.396,16.147,16.216,13650000.0
2009-10-28 17:00:00,16.209,16.358,16.127,16.3,13200000.0
2009-10-28 17:30:00,16.211,16.31,16.07,16.163,14700000.0
2009-10-28 18:00:00,16.134,16.273,15.991,16.053,20950000.0
2009-10-28 18:30:00,16.064,16.213,15.974,16.033,28900000.0
2009-10-28 19:00:00,16.149,16.222,15.966,16.091,12700000.0
2009-10-28 19:30:00,16.209,16.237,16.026,16.106,12750000.0
2009-10-28 20:00:00,16.199,16.251,15.998,16.108,13350000.0
2009-10-28 20:30:00,16.089,16.206,15.996,16.139,12350000.0
2009-10-28 21:00:00,16.136,16.208,15.984,16.017,14500000.0
2009-10-28 21:30:00,16.122,16.178,15.943,16.133,12700000.0
2009-10-28 22:00:00,16.141,16.188,15.961,16.079,12850000.0
2009-10-28 22:30:00,15.973,16.167,15.954,16.105,9400000.0
2009-10-28 23:00:00,16.123,16.19,15.913,16.18,13650000.0
2009-10-28 23:30:00,16.041,16.21,15.929,16.056,14150000.0
2009-10-29 00:00:00,16.072,16.2,15.927,16.18,14550000.0
2009-10-29 00:30:00,16.029,16.236,15.995,16.2,14950000.0
2009-10-29 01:00:00,16.195,16.244,15.981,16.131,18150000.0
2009-10-29 01:30:00,16.163,16.228,15.988,16.09,18850000.0
2009-10-29 02:00:00,16.23,16.24,15.974,16.16,16500000.0
2009-10-29 02:30:00,16.021,16.326,16.006,16.114,20850000.0
2009-10-29 03:00:00,16.222,16.287,16.075,16.198,11900000.0
2009-10-29 03:30:00,16.196,16.262,16.018,16.159,11900000.0
2009-10-29 04:00:00,16.205,16.245,16.039,16.192,13550000.0
2009-10-29 04:30:00,16.09,16.25,16.017,16.25,12300000.0
2009-10-29 05:00:00,16.124,16.242,16.056,16.194,11600000.0
2009-10-29 05:30:00,16.213,16.255,16.053,16.24,13350000.0
2009-10-29 06:00:00,16.184,16.283,16.048,16.186,13600000.0
2009-10-29 06:30:00,16.225,16.249,16.041,16.181,14200000.0
2009-10-29 07:00:00,16.119,16.252,16.04,16.184,15150000.0
2009-10-29 07:30:00,16.179,16.3,16.036,16.208,16800000.0
2009-10-29 08:00:00,16.215,16.292,16.063,16.21,14800000.0
2009-10-29 08:30:00,16.085,16.285,16.043,16.131,13350000.0
2009-10-29 09:00:00,16.165,16.276,16.047,16.217,16150000.0
2009-10-29 09:30:00,16.156,16.294,16.072,16.192,15300000.0
2009-10-29 10:00:00,16.143,16.334,16.049,16.244,14600000.0
2009-10-29 10:30:00,16.21,16.366,16.118,16.216,13450000.0
2009-10-29 11:00:00,16.245,16.365,16.177,16.203,13600000.0
2009-10-29 11:30:00,16.197,16.341,16.115,16.185,13250000.0
2009-10-29 12:00:00,16.296,16.333,16.115,16.278,14350000.0
2009-10-29 12:30:00,16.183,16.326,16.131,16.206,12850000.0
2009-10-29 13:00:00,16.32,16.345,16.13,16.21,13650000.0
2009-10-29 13:30:00,16.289,16.35,16.116,16.225,13450000.0
2009-10-29 14:00:00,16.237,16.344,16.092,16.209,14050000.0
2009-10-29 14:30:00,16.201,16.452,16.113,16.435,13900000.0
2009-10-29 15:00:00,16.396,16.493,16.201,16.358,13250000.0
2009-10-29 15:30:00,16.359,16.552,16.289,16.413,12650000.0
2009-10-29 16:00:00,16.35,16.588,16.347,16.484,13900000.0
2009-10-29 16:30:00,16.497,16.576,16.295,16.428,13650000.0
2009-10-29 17:00:00,16.461,16.633,16.404,16.557,13200000.0
2009-10-29 17:30:00,16.474,16.657,16.412,16.481,14700000.0
2009-10-29 18:00:00,16.479,16.641,16.418,16.498,20950000.0
2009-10-29 18:30:00,16.512,16.693,16.461,16.609,28900000.0
2009-10-29 19:00:00,16.632,16.674,16.441,16.511,13050000.0
2009-10-29 19:30:00,16.62,16.678,16.462,16.489,12550000.0
2009-10-29 20:00:00,16.57,16.658,16.43,16.535,13300000.0
2009-10-29 20:30:00,16.508,16.66,16.441,16.618,11900000.0
2009-10-29 21:00:00,16.598,16.678,16.469,16.528,14250000.0
2009-10-29 21:30:00,16.63,16.71,16.486,16.651,12200000.0
2009-10-29 22:00:00,16.639,16.693,16.467,16.589,11900000.0
2009-10-29 22:30:00,16.549,16.701,16.509,16.651,7600000.0
2009-10-29 23:00:00,16.631,16.69,16.459,16.67,11200000.0
2009-10-29 23:30:00,16.581,16.68,16.483,16.65,16050000.0
2009-10-30 00:00:00,16.642,16.689,16.488,16.65,13750000.0
2009-10-30 00:30:00,16.558,16.7,16.477,16.69,14850000.0
2009-10-30 01:00:00,16.644,16.703,16.463,16.621,16150000.0
2009-10-30 01:30:00,16.648,16.713,16.5,16.652,19550000.0
2009-10-30 02:00:00,16.62,16.679,16.427,16.609,15850000.0
2009-10-30 02:30:00,16.44,16.673,16.404,16.477,22350000.0
2009-10-30 03:00:00,16.492,16.643,16.451,16.591,11800000.0
2009-10-30 03:30:00,16.576,16.64,16.428,16.581,14950000.0
2009-10-30 04:00:00,16.614,16.647,16.416,16.608,12100000.0
2009-10-30 04:30:00,16.546,16.65,16.452,16.65,11650000.0
2009-10-30 05:00:00,16.546,16.672,16.455,16.561,11750000.0
2009-10-30 05:30:00,16.61,16.71,16.438,16.615,13200000.0
2009-10-30 06:00:00,16.602,16.73,16.506,16.61,14450000.0
2009-10-30 06:30:00,16.645,16.746,16.491,16.621,14150000.0
2009-10-30 07:00:00,16.627,16.749,16.529,16.661,15000000.0
2009-10-30 07:30:00,16.655,16.731,16.496,16.67,16800000.0
2009-10-30 08:00:00,16.668,16.73,16.482,16.608,14800000.0
2009-10-30 08:30:00,16.517,16.695,16.475,16.551,13200000.0
2009-10-30 09:00:00,16.544,16.67,16.418,16.593,16150000.0
2009-10-30 09:30:00,16.52,16.66,16.414,16.495,15450000.0
2009-10-30 10:00:00,16.431,16.607,16.371,16.6,14450000.0
2009-10-30 10:30:00,16.484,16.606,16.37,16.448,13450000.0
2009-10-30 11:00:00,16.478,16.633,16.411,16.487,13600000.0
2009-10-30 11:30:00,16.464,16.61,16.391,16.442,13250000.0
2009-10-30 12:00:00,16.541,16.628,16.399,16.579,14350000.0
2009-10-30 12:30:00,16.476,16.601,16.405,16.47,12850000.0
2009-10-30 13:00:00,16.567,16.637,16.394,16.405,13650000.0
2009-10-30 13:30:00,16.523,16.558,16.343,16.43,13450000.0
2009-10-30 14:00:00,16.455,16.581,16.356,16.469,14050000.0
2009-10-30 14:30:00,16.459,16.539,16.268,16.385,13900000.0
2009-10-30 15:00:00,16.35,16.504,16.256,16.402,13350000.0
2009-10-30 15:30:00,16.426,16.532,16.295,16.355,12650000.0
2009-10-30 16:00:00,16.292,16.502,16.254,16.406,13900000.0
2009-10-30 16:30:00,16.405,16.458,16.204,16.297,13650000.0
2009-10-30 17:00:00,16.319,16.413,16.149,16.33,13200000.0
2009-10-30 17:30:00,16.231,16.396,16.03,16.107,14700000.0
2009-10-30 18:00:00,16.112,16.282,16.026,16.027,20950000.0
2009-10-30 18:30:00,16.055,16.256,15.977,16.165,28900000.0
2009-10-30 19:00:00,16.191,16.246,16.026,16.138,12950000.0
2009-10-30 19:30:00,16.244,16.292,16.055,16.127,12200000.0
2009-10-30 20:00:00,16.217,16.328,16.072,16.215,13250000.0
2009-10-30 20:30:00,16.201,16.36,16.105,16.251,12200000.0
2009-10-30 21:00:00,16.244,16.356,16.108,16.213,14600000.0
2009-10-30 21:30:00,16.317,16.408,16.182,16.334,12850000.0
2009-10-30 22:00:00,16.351,16.363,16.147,16.239,14000000.0
2009-10-30 22:30:00,16.158,16.359,16.129,16.209,9850000.0
2009-11-02 00:00:00,16.243,16.33,16.083,16.3,18100000.0
2009-11-02 00:30:00,16.138,16.33,16.103,16.31,24250000.0
2009-11-02 01:00:00,16.266,16.43,16.096,16.279,16300000.0
2009-11-02 01:30:00,16.291,16.331,16.101,16.303,18900000.0
2009-11-02 02:00:00,16.38,16.456,16.181,16.325,19200000.0
2009-11-02 02:30:00,16.288,16.433,16.147,16.362,16450000.0
2009-11-02 03:00:00,16.346,16.396,16.194,16.232,13150000.0
2009-11-02 03:30:00,16.276,16.419,16.188,16.357,13700000.0
2009-11-02 04:00:00,16.34,16.415,16.136,16.35,14300000.0
2009-11-02 04:30:00,16.333,16.395,16.2,16.353,14000000.0
2009-11-02 05:00:00,16.357,16.419,16.21,16.26,11800000.0
2009-11-02 05:30:00,16.335,16.462,16.202,16.409,14350000.0
2009-11-02 06:00:00,16.391,16.41,16.195,16.37,12700000.0
2009-11-02 06:30:00,16.264,16.458,16.205,16.371,14550000.0
2009-11-02 07:00:00,16.358,16.45,16.182,16.306,11950000.0
2009-11-02 07:30:00,16.335,16.463,16.231,16.41,13250000.0
2009-11-02 08:00:00,16.324,16.489,16.26,16.429,12650000.0
2009-11-02 08:30:00,16.322,16.474,16.265,16.428,13000000.0
2009-11-02 09:00:00,16.39,16.423,16.21,16.282,28900000.0
2009-11-02 09:30:00,16.27,16.471,16.215,16.298,20950000.0
2009-11-02 10:00:00,16.284,16.5,16.239,16.376,14700000.0
2009-11-02 10:30:00,16.479,16.56,16.304,16.426,13200000.0
2009-11-02 11:00:00,16.429,16.567,16.33,16.545,13650000.0
2009-11-02 11:30:00,16.453,16.661,16.395,16.44,13900000.0
2009-11-02 12:00:00,16.499,16.644,16.411,16.499,12650000.0
2009-11-02 12:30:00,16.507,16.585,16.364,16.454,13100000.0
2009-11-02 13:00:00,16.53,16.622,16.329,16.575,13900000.0
2009-11-02 13:30:00,16.566,16.635,16.394,16.5,14050000.0
2009-11-02 14:00:00,16.474,16.578,16.362,16.481,13450000.0
2009-11-02 14:30:00,16.39,16.589,16.333,16.583,13650000.0
2009-11-02 15:00:00,16.481,16.583,16.329,16.398,12850000.0
2009-11-02 15:30:00,16.477,16.518,16.274,16.415,14350000.0
2009-11-02 16:00:00,16.312,16.449,16.222,16.321,13250000.0
2009-11-02 16:30:00,16.318,16.571,16.274,16.475,13600000.0
2009-11-02 17:00:00,16.408,16.696,16.408,16.581,13450000.0
2009-11-02 17:30:00,16.632,16.669,16.405,16.432,14600000.0
2009-11-02 18:00:00,16.47,16.644,16.368,16.535,15300000.0
2009-11-02 18:30:00,16.593,16.674,16.397,16.554,16150000.0
2009-11-02 19:00:00,16.564,16.66,16.415,16.415,13350000.0
2009-11-02 19:30:00,16.502,16.566,16.338,16.453,14800000.0
2009-11-02 20:00:00,16.44,16.5,16.175,16.3,16800000.0
2009-11-02 20:30:00,16.301,16.38,16.162,16.252,15150000.0
2009-11-02 21:00:00,16.276,16.41,16.178,16.386,14050000.0
2009-11-02 21:30:00,16.363,16.455,16.192,16.326,13600000.0
2009-11-02 22:00:00,16.315,16.409,16.177,16.371,13050000.0
2009-11-02 22:30:00,16.33,16.45,16.191,16.327,12450000.0
2009-11-02 23:00:00,16.377,16.484,16.223,16.372,10650000.0
2009-11-02 23:30:00,16.405,16.494,16.274,16.426,10100000.0
2009-11-03 00:00:00,16.354,16.55,16.248,16.53,12850000.0
2009-11-03 00:30:00,16.371,16.55,16.238,16.54,16200000.0
2009-11-03 01:00:00,16.27,16.591,16.27,16.411,20850000.0
2009-11-03 01:30:00,16.48,16.61,16.331,16.552,16400000.0
2009-11-03 02:00:00,16.6,16.634,16.349,16.578,19050000.0
2009-11-03 02:30:00,16.521,16.64,16.414,16.585,16000000.0
2009-11-03 03:00:00,16.576,16.624,16.423,16.498,14300000.0
2009-11-03 03:30:00,16.482,16.669,16.449,16.615,13250000.0
2009-11-03 04:00:00,16.613,16.646,16.431,16.562,13550000.0
2009-11-03 04:30:00,16.568,16.65,16.443,16.601,13700000.0
2009-11-03 05:00:00,16.596,16.698,16.451,16.517,12500000.0
2009-11-03 05:30:00,16.532,16.64,16.418,16.561,14050000.0
2009-11-03 06:00:00,16.554,16.623,16.401,16.542,12800000.0
2009-11-03 06:30:00,16.432,16.626,16.364,16.59,14600000.0
2009-11-03 07:00:00,16.519,16.6,16.395,16.465,12250000.0
2009-11-03 07:30:00,16.506,16.607,16.394,16.577,13000000.0
2009-11-03 08:00:00,16.449,16.64,16.428,16.582,12850000.0
2009-11-03 08:30:00,16.489,16.629,16.401,16.561,13050000.0
2009-11-03 09:00:00,16.513,16.543,16.338,16.373,28900000.0
2009-11-03 09:30:00,16.386,16.597,16.347,16.415,20950000.0
2009-11-03 10:00:00,16.413,16.548,16.291,16.379,14700000.0
2009-11-03 10:30:00,16.459,16.514,16.286,16.357,13200000.0
2009-11-03 11:00:00,16.351,16.518,16.248,16.434,13650000.0
2009-11-03 11:30:00,16.344,16.475,16.228,16.228,13900000.0
2009-11-03 12:00:00,16.281,16.423,16.178,16.301,12650000.0
2009-11-03 12:30:00,16.282,16.425,16.19,16.302,13350000.0
2009-11-03 13:00:00,16.343,16.369,16.165,16.287,13900000.0
2009-11-03 13:30:00,16.266,16.385,16.125,16.299,14050000.0
2009-11-03 14:00:00,16.238,16.436,16.177,16.363,13450000.0
2009-11-03 14:30:00,16.281,16.47,16.23,16.399,13650000.0
2009-11-03 15:00:00,16.318,16.455,16.215,16.273,12650000.0
2009-11-03 15:30:00,16.37,16.372,16.169,16.285,14350000.0
2009-11-03 16:00:00,16.192,16.334,16.085,16.137,13250000.0
2009-11-03 16:30:00,16.145,16.411,16.109,16.317,13600000.0
2009-11-03 17:00:00,16.246,16.454,16.183,16.329,13450000.0
2009-11-03 17:30:00,16.384,17.06,16.262,16.783,14600000.0
2009-11-03 18:00:00,16.786,17.023,16.753,16.819,15250000.0
2009-11-03 18:30:00,16.897,16.925,16.668,16.818,16150000.0
2009-11-03 19:00:00,16.887,16.944,16.681,16.763,13850000.0
2009-11-03 19:30:00,16.849,17.039,16.747,17.013,14800000.0
2009-11-03 20:00:00,16.989,17.178,16.823,17.135,16800000.0
2009-11-03 20:30:00,17.144,17.225,16.96,17.089,14850000.0
2009-11-03 21:00:00,17.142,17.318,17.056,17.234,14250000.0
2009-11-03 21:30:00,17.171,17.263,17.012,17.138,13650000.0
2009-11-03 22:00:00,17.136,17.217,16.993,17.178,13300000.0
2009-11-03 22:30:00,17.107,17.267,17.033,17.155,13150000.0
2009-11-03 23:00:00,17.214,17.269,17.045,17.19,12750000.0
2009-11-03 23:30:00,17.183,17.226,17.02,17.191,13050000.0
2009-11-04 00:00:00,17.121,17.222,17.011,17.18,12550000.0
2009-11-04 00:30:00,17.131,17.205,16.998,17.205,10450000.0
2009-11-04 01:00:00,17.087,17.253,17.022,17.028,20800000.0
2009-11-04 01:30:00,17.163,17.249,16.993,17.139,16500000.0
2009-11-04 02:00:00,17.12,17.154,16.88,17.12,19050000.0
2009-11-04 02:30:00,17.069,17.148,16.93,17.126,16100000.0
2009-11-04 03:00:00,17.072,17.159,16.946,17.003,12600000.0
2009-11-04 03:30:00,17.024,17.165,16.94,17.111,12300000.0
2009-11-04 04:00:00,17.096,17.202,16.951,17.14,12850000.0
2009-11-04 04:30:00,17.128,17.182,16.953,17.15,12900000.0
2009-11-04 05:00:00,17.144,17.231,16.994,17.018,10950000.0
2009-11-04 05:30:00,17.065,17.197,16.965,17.136,14000000.0
2009-11-04 06:00:00,17.136,17.22,16.947,17.109,11100000.0
2009-11-04 06:30:00,17.101,17.227,16.993,17.18,14500000.0
2009-11-04 07:00:00,17.18,17.228,17.024,17.117,12550000.0
2009-11-04 07:30:00,17.122,17.216,17.022,17.138,13000000.0
2009-11-04 08:00:00,17.038,17.235,16.959,17.152,12450000.0
2009-11-04 08:30:00,17.046,17.225,16.986,17.195,13050000.0
2009-11-04 09:00:00,17.157,17.25,17.035,17.035,28000000.0
2009-11-04 09:30:00,17.029,17.193,16.967,17.048,20950000.0
2009-11-04 10:00:00,17.061,17.281,17.004,17.15,14700000.0
2009-11-04 10:30:00,17.226,17.33,17.067,17.18,13300000.0
2009-11-04 11:00:00,17.153,17.379,17.103,17.283,13650000.0
2009-11-04 11:30:00,17.231,17.372,17.135,17.169,13900000.0
2009-11-04 12:00:00,17.202,17.436,17.143,17.315,12650000.0
2009-11-04 12:30:00,17.276,17.496,17.215,17.37,13100000.0
2009-11-04 13:00:00,17.427,17.444,17.199,17.314,13900000.0
2009-11-04 13:30:00,17.332,17.426,17.176,17.346,14250000.0
2009-11-04 14:00:00,17.316,17.47,17.244,17.378,13450000.0
2009-11-04 14:30:00,17.3,17.459,17.212,17.404,13650000.0
2009-11-04 15:00:00,17.299,17.535,17.234,17.412,12900000.0
2009-11-04 15:30:00,17.494,17.536,17.307,17.391,14350000.0
2009-11-04 16:00:00,17.286,17.48,17.233,17.335,13250000.0
2009-11-04 16:30:00,17.318,17.481,17.225,17.36,13600000.0
2009-11-04 17:00:00,17.315,17.493,17.263,17.358,13450000.0
2009-11-04 17:30:00,17.436,17.605,17.328,17.425,14600000.0
2009-11-04 18:00:00,17.454,17.567,17.299,17.435,15400000.0
2009-11-04 18:30:00,17.499,17.515,17.25,17.364,16150000.0
2009-11-04 19:00:00,17.354,17.509,17.269,17.29,13400000.0
2009-11-04 19:30:00,17.385,17.487,17.27,17.422,14800000.0
2009-11-04 20:00:00,17.409,17.415,17.173,17.306,16800000.0
2009-11-04 20:30:00,17.314,17.49,17.163,17.248,15100000.0
2009-11-04 21:00:00,17.306,17.43,17.208,17.372,14100000.0
2009-11-04 21:30:00,17.291,17.52,17.185,17.514,13600000.0
2009-11-04 22:00:00,17.523,17.535,17.321,17.472,13500000.0
2009-11-04 22:30:00,17.482,17.503,17.224,17.3,13850000.0
2009-11-04 23:00:00,17.4,17.465,17.242,17.361,11150000.0
2009-11-04 23:30:00,17.418,17.484,17.227,17.436,11350000.0
2009-11-05 00:00:00,17.437,17.487,17.21,17.399,12000000.0
2009-11-05 00:30:00,17.371,17.484,17.238,17.43,17500000.0
2009-11-05 01:00:00,17.292,17.499,17.258,17.322,20950000.0
2009-11-05 01:30:00,17.437,17.489,17.227,17.348,16400000.0
2009-11-05 02:00:00,17.39,17.458,17.209,17.398,19300000.0
2009-11-05 02:30:00,17.366,17.482,17.243,17.385,15800000.0
2009-11-05 03:00:00,17.371,17.413,17.195,17.22,12450000.0
2009-11-05 03:30:00,17.254,17.382,17.171,17.332,13950000.0
2009-11-05 04:00:00,17.313,17.354,17.126,17.288,13050000.0
2009-11-05 04:30:00,17.298,17.374,17.166,17.329,13500000.0
2009-11-05 05:00:00,17.312,17.407,17.141,17.204,12450000.0
2009-11-05 05:30:00,17.249,17.312,17.048,17.212,14200000.0
2009-11-05 06:00:00,17.232,17.363,17.095,17.299,12500000.0
2009-11-05 06:30:00,17.162,17.353,17.108,17.264,14650000.0
2009-11-05 07:00:00,17.254,17.339,17.126,17.22,12500000.0
2009-11-05 07:30:00,17.253,17.37,17.134,17.287,13200000.0
2009-11-05 08:00:00,17.178,17.341,17.097,17.281,12750000.0
2009-11-05 08:30:00,17.179,17.325,17.047,17.223,13050000.0
2009-11-05 09:00:00,17.191,17.278,17.061,17.109,28800000.0
2009-11-05 09:30:00,17.1,17.286,17.053,17.118,20950000.0
2009-11-05 10:00:00,17.126,17.329,17.046,17.239,14700000.0
2009-11-05 10:30:00,17.302,17.338,17.113,17.234,13200000.0
2009-11-05 11:00:00,17.211,17.435,17.121,17.365,13650000.0
2009-11-05 11:30:00,17.272,17.478,17.185,17.221,13900000.0
2009-11-05 12:00:00,17.294,17.483,17.213,17.303,12650000.0
2009-11-05 12:30:00,17.29,17.402,17.196,17.316,13400000.0
2009-11-05 13:00:00,17.378,17.432,17.205,17.331,13900000.0
2009-11-05 13:30:00,17.318,17.45,17.177,17.31,14400000.0
2009-11-05 14:00:00,17.305,17.424,17.198,17.371,13450000.0
2009-11-05 14:30:00,17.289,17.449,17.207,17.366,13650000.0
2009-11-05 15:00:00,17.29,17.443,17.22,17.334,12700000.0
2009-11-05 15:30:00,17.431,17.513,17.264,17.416,14350000.0
2009-11-05 16:00:00,17.317,17.468,17.235,17.292,13250000.0
2009-11-05 16:30:00,17.293,17.483,17.232,17.376,13600000.0
2009-11-05 17:00:00,17.288,17.459,17.204,17.299,13450000.0
2009-11-05 17:30:00,17.356,17.474,17.232,17.344,14600000.0
2009-11-05 18:00:00,17.356,17.485,17.251,17.361,15400000.0
2009-11-05 18:30:00,17.437,17.493,17.203,17.272,16150000.0
2009-11-05 19:00:00,17.277,17.385,17.162,17.217,13350000.0
2009-11-05 19:30:00,17.308,17.433,17.194,17.326,14800000.0
2009-11-05 20:00:00,17.34,17.439,17.15,17.287,16800000.0
2009-11-05 20:30:00,17.295,17.396,17.163,17.258,15200000.0
2009-11-05 21:00:00,17.283,17.421,17.179,17.337,14400000.0
2009-11-05 21:30:00,17.286,17.409,17.17,17.324,13600000.0
2009-11-05 22:00:00,17.332,17.448,17.161,17.36,12050000.0
2009-11-05 22:30:00,17.323,17.452,17.222,17.307,13450000.0
2009-11-05 23:00:00,17.384,17.431,17.197,17.25,11650000.0
2009-11-05 23:30:00,17.365,17.45,17.221,17.381,11050000.0
2009-11-06 00:00:00,17.288,17.397,17.193,17.38,10600000.0
2009-11-06 00:30:00,17.311,17.42,17.178,17.38,14400000.0
2009-11-06 01:00:00,17.262,17.425,17.177,17.218,20800000.0
2009-11-06 01:30:00,17.364,17.423,17.227,17.38,19000000.0
2009-11-06 02:00:00,17.39,17.43,17.185,17.42,18700000.0
2009-11-06 02:30:00,17.317,17.464,17.18,17.362,15300000.0
2009-11-06 03:00:00,17.348,17.469,17.218,17.45,11900000.0
2009-11-06 03:30:00,17.307,17.49,17.235,17.403,13150000.0
2009-11-06 04:00:00,17.396,17.472,17.25,17.369,12500000.0
2009-11-06 04:30:00,17.384,17.496,17.252,17.47,11400000.0
2009-11-06 05:00:00,17.349,17.49,17.276,17.331,12150000.0
2009-11-06 05:30:00,17.446,17.526,17.296,17.473,14700000.0
2009-11-06 06:00:00,17.444,17.508,17.27,17.421,12400000.0
2009-11-06 06:30:00,17.34,17.488,17.278,17.405,14200000.0
2009-11-06 07:00:00,17.423,17.491,17.299,17.366,12600000.0
2009-11-06 07:30:00,17.413,17.492,17.279,17.432,12950000.0
2009-11-06 08:00:00,17.32,17.486,17.281,17.465,12800000.0
2009-11-06 08:30:00,17.321,17.49,17.27,17.442,12350000.0
2009-11-06 09:00:00,17.397,17.53,17.294,17.347,29800000.0
2009-11-06 09:30:00,17.341,17.57,17.279,17.357,20950000.0
2009-11-06 10:00:00,17.38,17.553,17.306,17.438,14700000.0
2009-11-06 10:30:00,17.5,17.582,17.339,17.467,13200000.0
2009-11-06 11:00:00,17.451,17.582,17.351,17.528,13650000.0
2009-11-06 11:30:00,17.477,17.557,17.36,17.383,13900000.0
2009-11-06 12:00:00,17.443,17.56,17.326,17.439,12650000.0
2009-11-06 12:30:00,17.407,17.554,17.33,17.473,12900000.0
2009-11-06 13:00:00,17.513,17.552,17.302,17.45,13750000.0
2009-11-06 13:30:00,17.459,17.531,17.311,17.442,13850000.0
2009-11-06 14:00:00,17.41,17.567,17.309,17.444,13700000.0
2009-11-06 14:30:00,17.358,17.527,17.297,17.462,13650000.0
2009-11-06 15:00:00,17.331,17.516,17.287,17.348,12750000.0
2009-11-06 15:30:00,17.442,17.535,17.166,17.289,14350000.0
2009-11-06 16:00:00,17.187,17.434,17.143,17.28,13250000.0
2009-11-06 16:30:00,17.283,17.568,17.242,17.415,13600000.0
2009-11-06 17:00:00,17.352,17.541,17.244,17.319,13450000.0
2009-11-06 17:30:00,17.354,17.43,17.165,17.292,14600000.0
2009-11-06 18:00:00,17.294,17.435,17.184,17.215,15150000.0
2009-11-06 18:30:00,17.307,17.362,17.145,17.243,16150000.0
2009-11-06 19:00:00,17.237,17.394,17.144,17.222,13400000.0
2009-11-06 19:30:00,17.33,17.436,17.189,17.319,14800000.0
2009-11-06 20:00:00,17.329,17.392,17.141,17.315,16800000.0
2009-11-06 20:30:00,17.283,17.36,17.134,17.224,15200000.0
2009-11-06 21:00:00,17.262,17.35,17.143,17.311,14000000.0
2009-11-06 21:30:00,17.262,17.381,17.142,17.34,12250000.0
2009-11-06 22:00:00,17.282,17.36,17.148,17.313,13400000.0
2009-11-06 22:30:00,17.184,17.391,17.169,17.252,11500000.0
2009-11-06 23:00:00,17.35,17.388,17.165,17.201,6850000.0
2009-11-06 23:30:00,17.313,17.408,17.185,17.316,8200000.0
2009-11-09 00:00:00,17.248,17.47,17.2,17.46,12400000.0
2009-11-09 00:30:00,17.351,17.46,17.218,17.44,19850000.0
2009-11-09 01:00:00,17.258,17.5,17.256,17.325,20350000.0
2009-11-09 01:30:00,17.437,17.487,17.2,17.322,16800000.0
2009-11-09 02:00:00,17.49,17.49,17.208,17.414,16300000.0
2009-11-09 02:30:00,17.268,17.541,17.252,17.368,20850000.0
2009-11-09 03:00:00,17.464,17.533,17.308,17.467,12050000.0
2009-11-09 03:30:00,17.471,17.53,17.312,17.53,12550000.0
2009-11-09 04:00:00,17.508,17.568,17.352,17.504,13450000.0
2009-11-09 04:30:00,17.431,17.554,17.347,17.523,11800000.0
2009-11-09 05:00:00,17.421,17.72,17.342,17.7,13150000.0
2009-11-09 05:30:00,17.516,17.7,17.334,17.532,13400000.0
2009-11-09 06:00:00,17.532,17.762,17.434,17.641,13600000.0
2009-11-09 06:30:00,17.693,17.731,17.492,17.621,14050000.0
2009-11-09 07:00:00,17.598,17.735,17.512,17.615,15150000.0
2009-11-09 07:30:00,17.625,17.688,17.452,17.643,16800000.0
2009-11-09 08:00:00,17.621,17.696,17.456,17.604,14800000.0
2009-11-09 08:30:00,17.532,17.74,17.481,17.557,13150000.0
2009-11-09 09:00:00,17.55,17.767,17.473,17.728,16150000.0
2009-11-09 09:30:00,17.641,17.769,17.551,17.634,15450000.0
2009-11-09 10:00:00,17.609,17.789,17.501,17.639,14600000.0
2009-11-09 10:30:00,17.588,17.743,17.508,17.526,13450000.0
2009-11-09 11:00:00,17.588,17.704,17.495,17.546,13600000.0
2009-11-09 11:30:00,17.552,17.765,17.52,17.617,13250000.0
2009-11-09 12:00:00,17.704,17.774,17.553,17.695,14350000.0
2009-11-09 12:30:00,17.611,17.776,17.555,17.652,12800000.0
2009-11-09 13:00:00,17.734,17.761,17.513,17.549,13650000.0
2009-11-09 13:30:00,17.642,17.742,17.524,17.606,13450000.0
2009-11-09 14:00:00,17.628,17.7,17.48,17.668,14250000.0
2009-11-09 14:30:00,17.667,17.769,17.545,17.731,13900000.0
2009-11-09 15:00:00,17.67,17.741,17.475,17.562,13100000.0
2009-11-09 15:30:00,17.558,17.705,17.491,17.571,12650000.0
2009-11-09 16:00:00,17.512,17.714,17.512,17.579,13900000.0
2009-11-09 16:30:00,17.667,17.699,17.484,17.589,13650000.0
2009-11-09 17:00:00,17.589,17.707,17.449,17.617,13200000.0
2009-11-09 17:30:00,17.557,17.691,17.471,17.544,14700000.0
2009-11-09 18:00:00,17.542,17.722,17.475,17.548,20950000.0
2009-11-09 18:30:00,17.554,17.692,17.499,17.634,28650000.0
2009-11-09 19:00:00,17.653,17.678,17.473,17.519,13050000.0
2009-11-09 19:30:00,17.625,17.637,17.428,17.45,12850000.0
2009-11-09 20:00:00,17.557,17.623,17.268,17.386,13000000.0
2009-11-09 20:30:00,17.355,17.516,17.298,17.443,12500000.0
2009-11-09 21:00:00,17.44,17.53,17.285,17.355,14550000.0
2009-11-09 21:30:00,17.454,17.577,17.337,17.509,13000000.0
2009-11-09 22:00:00,17.55,17.569,17.34,17.431,14150000.0
2009-11-09 22:30:00,17.398,17.59,17.354,17.527,12200000.0
2009-11-09 23:00:00,17.54,17.601,17.373,17.546,12800000.0
2009-11-09 23:30:00,17.531,17.635,17.369,17.564,10850000.0
2009-11-10 00:00:00,17.543,17.606,17.382,17.489,14500000.0
2009-11-10 00:30:00,17.398,17.58,17.383,17.532,12450000.0
2009-11-10 01:00:00,17.523,17.624,17.359,17.523,19100000.0
2009-11-10 01:30:00,17.563,17.61,17.397,17.58,19150000.0
2009-11-10 02:00:00,17.59,17.658,17.429,17.604,15450000.0
2009-11-10 02:30:00,17.461,17.669,17.427,17.458,20800000.0
2009-11-10 03:00:00,17.558,17.615,17.4,17.545,12000000.0
2009-11-10 03:30:00,17.51,17.553,17.342,17.522,12500000.0
2009-11-10 04:00:00,17.484,17.579,17.334,17.49,12950000.0
2009-11-10 04:30:00,17.427,17.574,17.36,17.514,13200000.0
2009-11-10 05:00:00,17.448,17.555,17.324,17.455,12950000.0
2009-11-10 05:30:00,17.463,17.577,17.307,17.511,15450000.0
2009-11-10 06:00:00,17.408,17.568,17.314,17.435,12500000.0
2009-11-10 06:30:00,17.474,17.552,17.329,17.4,13700000.0
2009-11-10 07:00:00,17.393,17.556,17.265,17.368,15150000.0
2009-11-10 07:30:00,17.383,17.473,17.224,17.374,16850000.0
2009-11-10 08:00:00,17.367,17.405,17.153,17.28,14800000.0
2009-11-10 08:30:00,17.187,17.44,17.157,17.308,13200000.0
2009-11-10 09:00:00,17.281,17.457,17.229,17.359,16200000.0
2009-11-10 09:30:00,17.305,17.395,17.116,17.185,15600000.0
2009-11-10 10:00:00,17.179,17.367,17.1,17.301,14600000.0
2009-11-10 10:30:00,17.234,17.42,17.17,17.225,13250000.0
2009-11-10 11:00:00,17.267,17.422,17.198,17.262,13600000.0
2009-11-10 11:30:00,17.315,17.47,17.235,17.293,13250000.0
2009-11-10 12:00:00,17.398,17.398,17.174,17.371,14350000.0
2009-11-10 12:30:00,17.257,17.402,17.191,17.275,12850000.0
2009-11-10 13:00:00,17.374,17.411,17.192,17.272,13550000.0
2009-11-10 13:30:00,17.34,17.397,17.148,17.187,13450000.0
2009-11-10 14:00:00,17.223,17.309,17.033,17.227,14050000.0
2009-11-10 14:30:00,17.207,17.297,17.076,17.273,13950000.0
2009-11-10 15:00:00,17.24,17.347,17.113,17.268,12800000.0
2009-11-10 15:30:00,17.264,17.473,17.156,17.264,12650000.0
2009-11-10 16:00:00,17.199,17.38,17.162,17.261,13950000.0
2009-11-10 16:30:00,17.338,17.437,17.187,17.29,13650000.0
2009-11-10 17:00:00,17.303,17.549,17.202,17.476,13200000.0
2009-11-10 17:30:00,17.411,17.523,17.259,17.281,14700000.0
2009-11-10 18:00:00,17.287,17.491,17.09,17.09,20950000.0
2009-11-10 18:30:00,17.124,17.282,17.038,17.21,29050000.0
2009-11-10 19:00:00,17.215,17.238,17.049,17.086,13050000.0
2009-11-10 19:30:00,17.173,17.226,16.992,17.111,12850000.0
2009-11-10 20:00:00,17.196,17.3,17.026,17.178,13300000.0
2009-11-10 20:30:00,17.155,17.32,17.016,17.216,12350000.0
2009-11-10 21:00:00,17.207,17.318,17.099,17.167,14650000.0
2009-11-10 21:30:00,17.268,17.35,17.115,17.293,12650000.0
2009-11-10 22:00:00,17.265,17.33,17.091,17.21,14350000.0
2009-11-10 22:30:00,17.184,17.338,17.109,17.276,13600000.0
2009-11-10 23:00:00,17.294,17.363,17.151,17.273,13150000.0
2009-11-10 23:30:00,17.28,17.352,17.122,17.2,10750000.0
2009-11-11 00:00:00,17.286,17.36,17.142,17.33,11600000.0
2009-11-11 00:30:00,17.158,17.34,17.127,17.32,19200000.0
2009-11-11 01:00:00,17.298,17.386,17.126,17.35,17700000.0
2009-11-11 01:30:00,17.308,17.37,17.136,17.248,19550000.0
2009-11-11 02:00:00,17.35,17.399,17.147,17.335,16050000.0
2009-11-11 02:30:00,17.183,17.402,17.15,17.229,20600000.0
2009-11-11 03:00:00,17.316,17.369,17.177,17.316,11050000.0
2009-11-11 03:30:00,17.288,17.367,17.164,17.31,11750000.0
2009-11-11 04:00:00,17.349,17.377,17.169,17.33,13950000.0
2009-11-11 04:30:00,17.256,17.389,17.133,17.332,12800000.0
2009-11-11 05:00:00,17.245,17.383,17.164,17.295,12950000.0
2009-11-11 05:30:00,17.298,17.39,17.161,17.37,14400000.0
2009-11-11 06:00:00,17.246,17.397,17.16,17.298,13650000.0
2009-11-11 06:30:00,17.348,17.395,17.18,17.36,13950000.0
2009-11-11 07:00:00,17.269,17.411,17.185,17.31,15150000.0
2009-11-11 07:30:00,17.353,17.403,17.169,17.302,17000000.0
2009-11-11 08:00:00,17.333,17.4,17.159,17.297,14950000.0
2009-11-11 08:30:00,17.179,17.425,17.167,17.29,13400000.0
2009-11-11 09:00:00,17.272,17.404,17.194,17.357,16150000.0
2009-11-11 09:30:00,17.303,17.54,17.228,17.354,15900000.0
2009-11-11 10:00:00,17.345,17.569,17.297,17.494,14600000.0
2009-11-11 10:30:00,17.447,17.576,17.358,17.369,13450000.0
2009-11-11 11:00:00,17.41,17.603,17.354,17.462,13600000.0
2009-11-11 11:30:00,17.466,17.64,17.371,17.396,13250000.0
2009-11-11 12:00:00,17.52,17.571,17.353,17.537,14350000.0
2009-11-11 12:30:00,17.477,17.625,17.405,17.517,12850000.0
2009-11-11 13:00:00,17.616,17.703,17.441,17.492,13650000.0
2009-11-11 13:30:00,17.584,17.682,17.442,17.508,13400000.0
2009-11-11 14:00:00,17.561,17.663,17.427,17.539,14050000.0
2009-11-11 14:30:00,17.551,17.719,17.428,17.641,13900000.0
2009-11-11 15:00:00,17.599,17.678,17.43,17.513,13150000.0
2009-11-11 15:30:00,17.515,17.666,17.467,17.563,12650000.0
2009-11-11 16:00:00,17.48,17.711,17.444,17.599,13700000.0
2009-11-11 16:30:00,17.703,17.703,17.457,17.556,13650000.0
2009-11-11 17:00:00,17.549,17.689,17.475,17.689,13200000.0
2009-11-11 17:30:00,17.575,17.684,17.38,17.448,14700000.0
2009-11-11 18:00:00,17.413,17.592,17.304,17.364,20950000.0
2009-11-11 18:30:00,17.383,17.524,17.28,17.373,28000000.0
2009-11-11 19:00:00,17.383,17.487,17.205,17.36,13400000.0
2009-11-11 19:30:00,17.447,17.497,17.288,17.317,12850000.0
2009-11-11 20:00:00,17.409,17.54,17.273,17.449,13050000.0
2009-11-11 20:30:00,17.403,17.542,17.305,17.459,12500000.0
2009-11-11 21:00:00,17.462,17.581,17.33,17.395,14550000.0
2009-11-11 21:30:00,17.505,17.572,17.362,17.514,12650000.0
2009-11-11 22:00:00,17.517,17.61,17.349,17.452,14300000.0
2009-11-11 22:30:00,17.426,17.61,17.37,17.529,12850000.0
2009-11-11 23:00:00,17.547,17.649,17.365,17.552,11800000.0
2009-11-11 23:30:00,17.553,17.648,17.364,17.552,8100000.0
2009-11-12 00:00:00,17.561,17.61,17.4,17.56,11700000.0
2009-11-12 00:30:00,17.428,17.608,17.413,17.58,30500000.0
2009-11-12 01:00:00,17.547,17.635,17.378,17.524,17200000.0
2009-11-12 01:30:00,17.558,17.71,17.371,17.51,19200000.0
2009-11-12 02:00:00,17.73,17.73,17.403,17.64,16050000.0
2009-11-12 02:30:00,17.5,17.754,17.468,17.57,20600000.0
2009-11-12 03:00:00,17.697,17.726,17.539,17.667,11700000.0
2009-11-12 03:30:00,17.68,17.747,17.481,17.674,11250000.0
2009-11-12 04:00:00,17.672,17.733,17.469,17.651,13350000.0
2009-11-12 04:30:00,17.58,17.72,17.491,17.646,12650000.0
2009-11-12 05:00:00,17.605,17.716,17.512,17.67,13200000.0
2009-11-12 05:30:00,17.678,17.749,17.485,17.685,11550000.0
2009-11-12 06:00:00,17.64,17.729,17.455,17.574,12700000.0
2009-11-12 06:30:00,17.631,17.67,17.415,17.571,14150000.0
2009-11-12 07:00:00,17.52,17.678,17.431,17.65,14500000.0
2009-11-12 07:30:00,17.602,17.69,17.446,17.605,16000000.0
2009-11-12 08:00:00,17.597,17.728,17.464,17.601,14400000.0
2009-11-12 08:30:00,17.472,17.692,17.46,17.569,13250000.0
2009-11-12 09:00:00,17.582,17.693,17.44,17.627,16150000.0
2009-11-12 09:30:00,17.506,17.661,17.395,17.48,15600000.0
2009-11-12 10:00:00,17.439,17.603,17.395,17.543,14600000.0
2009-11-12 10:30:00,17.481,17.595,17.389,17.395,13500000.0
2009-11-12 11:00:00,17.474,17.562,17.308,17.345,13600000.0
2009-11-12 11:30:00,17.373,17.51,17.295,17.325,13250000.0
2009-11-12 12:00:00,17.444,17.554,17.315,17.537,14350000.0
2009-11-12 12:30:00,17.439,17.533,17.328,17.389,12850000.0
2009-11-12 13:00:00,17.503,17.534,17.314,17.369,13650000.0
2009-11-12 13:30:00,17.433,17.529,17.301,17.388,13450000.0
2009-11-12 14:00:00,17.423,17.498,17.261,17.405,14050000.0
2009-11-12 14:30:00,17.375,17.446,17.224,17.398,13850000.0
2009-11-12 15:00:00,17.367,17.485,17.222,17.344,12850000.0
2009-11-12 15:30:00,17.351,17.481,17.269,17.369,12650000.0
2009-11-12 16:00:00,17.317,17.511,17.231,17.315,14000000.0
2009-11-12 16:30:00,17.372,17.497,17.2,17.369,13650000.0
2009-11-12 17:00:00,17.386,17.528,17.242,17.393,13200000.0
2009-11-12 17:30:00,17.308,17.438,17.212,17.332,14700000.0
2009-11-12 18:00:00,17.312,17.447,17.072,17.122,20950000.0
2009-11-12 18:30:00,17.134,17.264,17.048,17.213,28600000.0
2009-11-12 19:00:00,17.226,17.325,17.056,17.183,13450000.0
2009-11-12 19:30:00,17.28,17.315,17.062,17.138,12850000.0
2009-11-12 20:00:00,17.232,17.305,17.02,17.198,13150000.0
2009-11-12 20:30:00,17.175,17.32,17.07,17.31,12650000.0
2009-11-12 21:00:00,17.262,17.36,17.131,17.184,14650000.0
2009-11-12 21:30:00,17.276,17.373,17.146,17.309,12550000.0
2009-11-12 22:00:00,17.298,17.365,17.072,17.157,14800000.0
2009-11-12 22:30:00,17.119,17.264,17.015,17.174,13350000.0
2009-11-12 23:00:00,17.182,17.261,17.042,17.164,12300000.0
2009-11-12 23:30:00,17.141,17.254,17.028,17.195,10500000.0
2009-11-13 00:00:00,17.16,17.25,17.005,17.097,11400000.0
2009-11-13 00:30:00,17.048,17.29,17.033,17.26,14900000.0
2009-11-13 01:00:00,17.192,17.298,17.032,17.164,17850000.0
2009-11-13 01:30:00,17.216,17.342,17.081,17.174,19000000.0
2009-11-13 02:00:00,17.21,17.312,17.08,17.208,15250000.0
2009-11-13 02:30:00,17.067,17.269,17.012,17.084,20400000.0
2009-11-13 03:00:00,17.187,17.268,17.075,17.207,11350000.0
2009-11-13 03:30:00,17.226,17.282,17.022,17.209,14850000.0
2009-11-13 04:00:00,17.204,17.31,17.049,17.26,13350000.0
2009-11-13 04:30:00,17.112,17.29,17.058,17.245,11100000.0
2009-11-13 05:00:00,17.174,17.323,17.095,17.209,13850000.0
2009-11-13 05:30:00,17.235,17.305,17.079,17.294,14350000.0
2009-11-13 06:00:00,17.241,17.308,17.086,17.195,11850000.0
2009-11-13 06:30:00,17.246,17.32,17.078,17.207,14050000.0
2009-11-13 07:00:00,17.162,17.28,17.078,17.212,15550000.0
2009-11-13 07:30:00,17.204,17.299,17.075,17.217,16900000.0
2009-11-13 08:00:00,17.243,17.32,17.104,17.234,14650000.0
2009-11-13 08:30:00,17.145,17.332,17.069,17.222,13300000.0
2009-11-13 09:00:00,17.225,17.343,17.109,17.243,16150000.0
2009-11-13 09:30:00,17.181,17.296,17.105,17.188,15600000.0
2009-11-13 10:00:00,17.153,17.353,17.113,17.285,14600000.0
2009-11-13 10:30:00,17.237,17.355,17.136,17.212,13450000.0
2009-11-13 11:00:00,17.273,17.385,17.196,17.22,13450000.0
2009-11-13 11:30:00,17.241,17.358,17.155,17.2,13250000.0
2009-11-13 12:00:00,17.296,17.333,17.123,17.3,14250000.0
2009-11-13 12:30:00,17.22,17.306,17.1,17.167,12850000.0
2009-11-13 13:00:00,17.267,17.358,17.104,17.137,13950000.0
2009-11-13 13:30:00,17.253,17.323,17.139,17.23,13250000.0
2009-11-13 14:00:00,17.263,17.332,17.055,17.176,14050000.0
2009-11-13 14:30:00,17.204,17.275,17.04,17.202,13950000.0
2009-11-13 15:00:00,17.144,17.246,17.0,17.182,13100000.0
2009-11-13 15:30:00,17.199,17.292,17.081,17.188,12650000.0
2009-11-13 16:00:00,17.13,17.28,16.956,17.048,13800000.0
2009-11-13 16:30:00,17.105,17.127,16.896,17.003,13650000.0
2009-11-13 17:00:00,16.946,17.177,16.888,17.128,13200000.0
2009-11-13 17:30:00,17.028,17.298,16.942,17.18,14700000.0
2009-11-13 18:00:00,17.173,17.348,17.109,17.204,20950000.0
2009-11-13 18:30:00,17.192,17.419,17.17,17.297,28800000.0
2009-11-13 19:00:00,17.332,17.449,17.157,17.277,13450000.0
2009-11-13 19:30:00,17.388,17.429,17.185,17.234,12850000.0
2009-11-13 20:00:00,17.333,17.37,17.166,17.296,13150000.0
2009-11-13 20:30:00,17.255,17.428,17.168,17.316,12500000.0
2009-11-13 21:00:00,17.305,17.412,17.175,17.218,14650000.0
2009-11-13 21:30:00,17.314,17.37,17.165,17.327,12100000.0
2009-11-13 22:00:00,17.299,17.42,17.13,17.307,12000000.0
2009-11-13 22:30:00,17.272,17.441,17.203,17.384,12700000.0
2009-11-13 23:00:00,17.394,17.448,17.229,17.396,11300000.0
2009-11-13 23:30:00,17.374,17.452,17.232,17.402,8550000.0
2009-11-16 00:00:00,17.383,17.6,17.259,17.6,19000000.0
2009-11-16 00:30:00,17.268,17.63,17.23,17.62,17550000.0
2009-11-16 01:00:00,17.429,17.628,17.284,17.563,17500000.0
2009-11-16 01:30:00,17.594,17.65,17.414,17.629,19400000.0
2009-11-16 02:00:00,17.59,17.688,17.434,17.626,16150000.0
2009-11-16 02:30:00,17.472,17.644,17.431,17.459,21350000.0
2009-11-16 03:00:00,17.528,17.639,17.418,17.575,11050000.0
2009-11-16 03:30:00,17.596,17.647,17.446,17.61,11300000.0
2009-11-16 04:00:00,17.602,17.693,17.435,17.586,13500000.0
2009-11-16 04:30:00,17.521,17.651,17.443,17.587,12350000.0
2009-11-16 05:00:00,17.498,17.66,17.445,17.596,13600000.0
2009-11-16 05:30:00,17.624,17.691,17.424,17.64,13800000.0
2009-11-16 06:00:00,17.511,17.707,17.474,17.616,12750000.0
2009-11-16 06:30:00,17.652,17.717,17.466,17.593,14050000.0
2009-11-16 07:00:00,17.539,17.705,17.46,17.573,14800000.0
2009-11-16 07:30:00,17.584,17.709,17.447,17.625,16650000.0
2009-11-16 08:00:00,17.608,17.71,17.467,17.599,15300000.0
2009-11-16 08:30:00,17.512,17.81,17.453,17.567,12650000.0
2009-11-16 09:00:00,17.535,17.715,17.466,17.66,16150000.0
2009-11-16 09:30:00,17.586,17.841,17.538,17.668,15600000.0
2009-11-16 10:00:00,17.653,17.811,17.573,17.711,14600000.0
2009-11-16 10:30:00,17.673,17.909,17.592,17.592,13450000.0
2009-11-16 11:00:00,17.683,17.802,17.568,17.662,13600000.0
2009-11-16 11:30:00,17.65,17.809,17.565,17.634,13250000.0
2009-11-16 12:00:00,17.747,17.852,17.604,17.787,14400000.0
2009-11-16 12:30:00,17.691,17.776,17.56,17.594,12850000.0
2009-11-16 13:00:00,17.713,17.753,17.536,17.612,13650000.0
2009-11-16 13:30:00,17.691,17.77,17.575,17.642,13450000.0
2009-11-16 14:00:00,17.704,17.803,17.557,17.791,14050000.0
2009-11-16 14:30:00,17.789,17.819,17.573,17.744,13950000.0
2009-11-16 15:00:00,17.708,17.815,17.519,17.712,13250000.0
2009-11-16 15:30:00,17.728,17.872,17.612,17.746,12650000.0
2009-11-16 16:00:00,17.678,17.909,17.678,17.767,13850000.0
2009-11-16 16:30:00,17.849,17.934,17.628,17.776,13650000.0
2009-11-16 17:00:00,17.792,18.222,17.734,18.161,13200000.0
2009-11-16 17:30:00,18.084,18.298,18.044,18.117,14700000.0
2009-11-16 18:00:00,18.118,18.271,17.99,18.098,20950000.0
2009-11-16 18:30:00,18.086,18.304,18.065,18.242,28600000.0
2009-11-16 19:00:00,18.261,18.277,17.949,17.997,13150000.0
2009-11-16 19:30:00,18.099,18.312,17.966,18.094,12850000.0
2009-11-16 20:00:00,18.21,18.357,18.049,18.307,13150000.0
2009-11-16 20:30:00,18.247,18.398,18.18,18.349,12500000.0
2009-11-16 21:00:00,18.35,18.448,18.204,18.252,14650000.0
2009-11-16 21:30:00,18.374,18.448,18.215,18.355,11950000.0
2009-11-16 22:00:00,18.363,18.406,18.14,18.208,14200000.0
2009-11-16 22:30:00,18.161,18.38,18.141,18.291,13150000.0
2009-11-16 23:00:00,18.306,18.414,18.107,18.317,14000000.0
2009-11-16 23:30:00,18.295,18.385,18.185,18.338,10650000.0
2009-11-17 00:00:00,18.329,18.39,18.167,18.34,15400000.0
2009-11-17 00:30:00,18.208,18.383,18.172,18.294,21750000.0
2009-11-17 01:00:00,18.358,18.429,18.172,18.3,17750000.0
2009-11-17 01:30:00,18.329,18.386,18.134,18.32,19350000.0
2009-11-17 02:00:00,18.32,18.39,18.133,18.289,16300000.0
2009-11-17 02:30:00,18.181,18.354,18.107,18.174,20250000.0
2009-11-17 03:00:00,18.316,18.347,18.128,18.268,12650000.0
2009-11-17 03:30:00,18.161,18.327,18.11,18.26,11450000.0
2009-11-17 04:00:00,18.294,18.312,18.076,18.229,13800000.0
2009-11-17 04:30:00,18.151,18.297,18.06,18.234,13850000.0
2009-11-17 05:00:00,18.168,18.294,18.085,18.201,13150000.0
2009-11-17 05:30:00,18.24,18.269,18.041,18.163,14700000.0
2009-11-17 06:00:00,18.069,18.256,18.023,18.152,13500000.0
2009-11-17 06:30:00,18.175,18.268,18.039,18.166,14050000.0
2009-11-17 07:00:00,18.13,18.26,18.046,18.161,15300000.0
2009-11-17 07:30:00,18.188,18.242,18.019,18.161,16800000.0
2009-11-17 08:00:00,18.18,18.241,18.011,18.131,14800000.0
2009-11-17 08:30:00,18.033,18.236,18.008,18.114,13400000.0
2009-11-17 09:00:00,18.103,18.258,18.027,18.23,16250000.0
2009-11-17 09:30:00,18.127,18.311,18.042,18.228,15600000.0
2009-11-17 10:00:00,18.21,18.331,17.983,18.122,14600000.0
2009-11-17 10:30:00,18.068,18.188,17.966,17.995,13450000.0
2009-11-17 11:00:00,18.059,18.179,17.949,18.03,13600000.0
2009-11-17 11:30:00,18.024,18.227,17.991,18.051,13250000.0
2009-11-17 12:00:00,18.162,18.221,17.964,18.131,14350000.0
2009-11-17 12:30:00,18.048,18.198,17.937,18.082,12850000.0
2009-11-17 13:00:00,18.158,18.176,17.974,18.03,13650000.0
2009-11-17 13:30:00,18.12,18.207,17.968,18.04,13450000.0
2009-11-17 14:00:00,18.062,18.122,17.908,18.059,14050000.0
2009-11-17 14:30:00,18.059,18.18,17.929,18.146,13950000.0
2009-11-17 15:00:00,18.122,18.273,17.952,18.138,13200000.0
2009-11-17 15:30:00,18.143,18.285,18.067,18.143,12650000.0
2009-11-17 16:00:00,18.078,18.317,18.078,18.162,13800000.0
2009-11-17 16:30:00,18.251,18.337,18.085,18.178,13650000.0
2009-11-17 17:00:00,18.177,18.35,18.108,18.287,13200000.0
2009-11-17 17:30:00,18.183,18.291,18.032,18.184,14700000.0
2009-11-17 18:00:00,18.183,18.303,18.067,18.169,20950000.0
2009-11-17 18:30:00,18.208,18.378,18.155,18.285,28700000.0
2009-11-17 19:00:00,18.306,18.421,18.136,18.242,13150000.0
2009-11-17 19:30:00,18.341,18.41,18.18,18.226,12850000.0
2009-11-17 20:00:00,18.336,18.371,18.13,18.302,13150000.0
2009-11-17 20:30:00,18.248,18.407,18.19,18.353,12500000.0
2009-11-17 21:00:00,18.346,18.439,18.212,18.253,14750000.0
2009-11-17 21:30:00,18.351,18.405,18.167,18.324,12600000.0
2009-11-17 22:00:00,18.331,18.403,18.155,18.295,14150000.0
2009-11-17 22:30:00,18.246,18.45,18.19,18.4,13350000.0
2009-11-17 23:00:00,18.391,18.436,18.212,18.332,10600000.0
2009-11-17 23:30:00,18.338,18.451,18.224,18.41,8600000.0
2009-11-18 00:00:00,18.375,18.48,18.231,18.47,12950000.0
2009-11-18 00:30:00,18.248,18.48,18.227,18.44,23650000.0
2009-11-18 01:00:00,18.403,18.462,18.215,18.424,17750000.0
2009-11-18 01:30:00,18.451,18.523,18.257,18.416,20050000.0
2009-11-18 02:00:00,18.416,18.54,18.281,18.443,16300000.0
2009-11-18 02:30:00,18.332,18.521,18.267,18.339,20600000.0
2009-11-18 03:00:00,18.448,18.499,18.28,18.403,10500000.0
2009-11-18 03:30:00,18.43,18.485,18.217,18.389,10500000.0
2009-11-18 04:00:00,18.406,18.448,18.252,18.423,12050000.0
2009-11-18 04:30:00,18.337,18.473,18.228,18.407,12150000.0
2009-11-18 05:00:00,18.32,18.44,18.224,18.361,12850000.0
2009-11-18 05:30:00,18.353,18.38,18.151,18.323,14500000.0
2009-11-18 06:00:00,18.23,18.357,18.156,18.259,12200000.0
2009-11-18 06:30:00,18.327,18.38,18.126,18.35,13700000.0
2009-11-18 07:00:00,18.218,18.35,18.153,18.29,15150000.0
2009-11-18 07:30:00,18.289,18.4,18.154,18.294,16850000.0
2009-11-18 08:00:00,18.33,18.42,18.113,18.252,14400000.0
2009-11-18 08:30:00,18.155,18.42,18.155,18.257,13350000.0
2009-11-18 09:00:00,18.254,18.485,18.203,18.406,16150000.0
2009-11-18 09:30:00,18.322,18.57,18.205,18.315,15350000.0
2009-11-18 10:00:00,18.303,18.439,18.215,18.398,14600000.0
2009-11-18 10:30:00,18.344,18.648,18.306,18.438,13450000.0
2009-11-18 11:00:00,18.482,18.66,18.416,18.532,13600000.0
2009-11-18 11:30:00,18.527,18.691,18.465,18.544,13250000.0
2009-11-18 12:00:00,18.643,18.678,18.441,18.584,14350000.0
2009-11-18 12:30:00,18.509,18.656,18.421,18.494,12850000.0
2009-11-18 13:00:00,18.611,18.793,18.484,18.656,13650000.0
2009-11-18 13:30:00,18.728,18.822,18.555,18.65,13450000.0
2009-11-18 14:00:00,18.68,18.728,18.537,18.688,14050000.0
2009-11-18 14:30:00,18.675,18.749,18.496,18.663,13800000.0
2009-11-18 15:00:00,18.625,18.722,18.468,18.513,13050000.0
2009-11-18 15:30:00,18.513,18.661,18.439,18.523,12650000.0
2009-11-18 16:00:00,18.483,18.769,18.448,18.669,13950000.0
2009-11-18 16:30:00,18.731,18.801,18.54,18.616,13650000.0
2009-11-18 17:00:00,18.622,18.728,18.466,18.683,13200000.0
2009-11-18 17:30:00,18.579,18.726,18.487,18.574,14700000.0
2009-11-18 18:00:00,18.554,18.763,18.52,18.564,20950000.0
2009-11-18 18:30:00,18.57,18.718,18.499,18.585,28750000.0
2009-11-18 19:00:00,18.699,18.744,18.421,18.477,13350000.0
2009-11-18 19:30:00,18.587,18.587,18.344,18.36,12850000.0
2009-11-18 20:00:00,18.469,18.501,18.23,18.342,13300000.0
2009-11-18 20:30:00,18.335,18.52,18.272,18.42,12450000.0
2009-11-18 21:00:00,18.42,18.548,18.316,18.351,14650000.0
2009-11-18 21:30:00,18.467,18.55,18.289,18.434,13300000.0
2009-11-18 22:00:00,18.446,18.55,18.282,18.428,15700000.0
2009-11-18 22:30:00,18.394,18.57,18.345,18.506,12950000.0
2009-11-18 23:00:00,18.525,18.579,18.331,18.521,13600000.0
2009-11-18 23:30:00,18.493,18.599,18.375,18.438,8550000.0
2009-11-19 00:00:00,18.523,18.612,18.379,18.6,13650000.0
2009-11-19 00:30:00,18.388,18.61,18.357,18.547,20000000.0
2009-11-19 01:00:00,18.558,18.64,18.363,18.49,17850000.0
2009-11-19 01:30:00,18.598,18.624,18.376,18.529,19350000.0
2009-11-19 02:00:00,18.5,18.618,18.309,18.471,16250000.0
2009-11-19 02:30:00,18.343,18.546,18.301,18.352,20450000.0
2009-11-19 03:00:00,18.461,18.577,18.326,18.49,9650000.0
2009-11-19 03:30:00,18.463,18.603,18.324,18.578,11700000.0
2009-11-19 04:00:00,18.557,18.557,18.343,18.473,12250000.0
2009-11-19 04:30:00,18.419,18.544,18.332,18.479,12150000.0
2009-11-19 05:00:00,18.412,18.541,18.324,18.48,12800000.0
2009-11-19 05:30:00,18.481,18.572,18.309,18.46,13700000.0
2009-11-19 06:00:00,18.423,18.542,18.308,18.407,12600000.0
2009-11-19 06:30:00,18.47,18.499,18.286,18.44,13900000.0
2009-11-19 07:00:00,18.377,18.48,18.258,18.38,15150000.0
2009-11-19 07:30:00,18.368,18.494,18.245,18.421,16800000.0
2009-11-19 08:00:00,18.426,18.572,18.266,18.466,14350000.0
2009-11-19 08:30:00,18.361,18.566,18.31,18.394,13550000.0
2009-11-19 09:00:00,18.386,18.577,18.34,18.522,16150000.0
2009-11-19 09:30:00,18.444,18.572,18.255,18.313,15600000.0
2009-11-19 10:00:00,18.325,18.447,18.137,18.289,14600000.0
2009-11-19 10:30:00,18.222,18.331,18.112,18.129,13450000.0
2009-11-19 11:00:00,18.18,18.338,18.008,18.129,13600000.0
2009-11-19 11:30:00,18.105,18.301,18.055,18.094,13250000.0
2009-11-19 12:00:00,18.203,18.31,18.045,18.242,14350000.0
2009-11-19 12:30:00,18.171,18.35,18.11,18.21,12850000.0
2009-11-19 13:00:00,18.272,18.309,17.974,18.065,13650000.0
2009-11-19 13:30:00,18.148,18.206,18.006,18.104,13450000.0
2009-11-19 14:00:00,18.144,18.232,17.98,18.158,14050000.0
2009-11-19 14:30:00,18.167,18.264,18.018,18.264,14000000.0
2009-11-19 15:00:00,18.184,18.396,18.086,18.298,13300000.0
2009-11-19 15:30:00,18.32,18.424,18.183,18.281,12650000.0
2009-11-19 16:00:00,18.217,18.479,18.194,18.401,13900000.0
2009-11-19 16:30:00,18.449,18.483,18.079,18.207,13650000.0
2009-11-19 17:00:00,18.229,18.389,18.115,18.333,13200000.0
2009-11-19 17:30:00,18.243,18.362,18.056,18.13,14700000.0
2009-11-19 18:00:00,18.109,18.275,18.021,18.134,20950000.0
2009-11-19 18:30:00,18.122,18.351,18.104,18.337,28750000.0
2009-11-19 19:00:00,18.341,18.485,18.181,18.364,13300000.0
2009-11-19 19:30:00,18.444,18.547,18.265,18.335,12850000.0
2009-11-19 20:00:00,18.404,18.484,18.247,18.386,13300000.0
2009-11-19 20:30:00,18.37,18.52,18.249,18.466,12600000.0
2009-11-19 21:00:00,18.467,18.53,18.286,18.362,15050000.0
2009-11-19 21:30:00,18.464,18.581,18.336,18.521,12700000.0
2009-11-19 22:00:00,18.505,18.575,18.322,18.465,13800000.0
2009-11-19 22:30:00,18.403,18.573,18.358,18.514,13400000.0
2009-11-19 23:00:00,18.505,18.545,18.322,18.443,12500000.0
2009-11-19 23:30:00,18.475,18.537,18.285,18.485,12350000.0
2009-11-20 00:00:00,18.496,18.545,18.339,18.51,14600000.0
2009-11-20 00:30:00,18.348,18.53,18.333,18.452,18950000.0
2009-11-20 01:00:00,18.486,18.55,18.297,18.464,17800000.0
2009-11-20 01:30:00,18.486,18.52,18.301,18.466,19250000.0
2009-11-20 02:00:00,18.46,18.567,18.338,18.487,16250000.0
2009-11-20 02:30:00,18.334,18.571,18.321,18.33,19650000.0
2009-11-20 03:00:00,18.449,18.49,18.258,18.364,9800000.0
2009-11-20 03:30:00,18.368,18.475,18.206,18.37,11700000.0
2009-11-20 04:00:00,18.404,18.42,18.199,18.354,12750000.0
2009-11-20 04:30:00,18.288,18.45,18.178,18.349,12950000.0
2009-11-20 05:00:00,18.295,18.489,18.215,18.373,13450000.0
2009-11-20 05:30:00,18.389,18.5,18.249,18.403,13100000.0
2009-11-20 06:00:00,18.417,18.53,18.269,18.4,12650000.0
2009-11-20 06:30:00,18.46,18.539,18.307,18.461,14050000.0
2009-11-20 07:00:00,18.422,18.571,18.318,18.451,15050000.0
2009-11-20 07:30:00,18.457,18.562,18.325,18.51,17400000.0
2009-11-20 08:00:00,18.525,18.595,18.336,18.494,15000000.0
2009-11-20 08:30:00,18.383,18.573,18.298,18.439,13300000.0
2009-11-20 09:00:00,18.41,18.552,18.316,18.501,16500000.0
2009-11-20 09:30:00,18.42,18.552,18.273,18.423,15600000.0
2009-11-20 10:00:00,18.386,18.509,18.273,18.438,14600000.0
2009-11-20 10:30:00,18.383,18.533,18.276,18.276,13450000.0
2009-11-20 11:00:00,18.36,18.46,18.193,18.261,13600000.0
2009-11-20 11:30:00,18.244,18.394,18.151,18.2,13250000.0
2009-11-20 12:00:00,18.281,18.363,18.133,18.337,14350000.0
2009-11-20 12:30:00,18.242,18.384,18.166,18.24,13000000.0
2009-11-20 13:00:00,18.332,18.365,18.121,18.207,13650000.0
2009-11-20 13:30:00,18.284,18.325,18.067,18.166,13450000.0
2009-11-20 14:00:00,18.174,18.228,17.979,18.134,14050000.0
2009-11-20 14:30:00,18.122,18.181,17.874,18.1,13850000.0
2009-11-20 15:00:00,18.077,18.183,17.946,18.089,12900000.0
2009-11-20 15:30:00,18.08,18.232,17.993,18.138,12650000.0
2009-11-20 16:00:00,18.066,18.264,18.037,18.117,13800000.0
2009-11-20 16:30:00,18.205,18.381,18.083,18.212,13650000.0
2009-11-20 17:00:00,18.21,18.328,18.067,18.294,13200000.0
2009-11-20 17:30:00,18.228,18.348,18.069,18.153,14700000.0
2009-11-20 18:00:00,18.165,18.329,18.106,18.155,20950000.0
2009-11-20 18:30:00,18.169,18.431,18.154,18.369,28750000.0
2009-11-20 19:00:00,18.383,18.426,18.189,18.25,13150000.0
2009-11-20 19:30:00,18.345,18.391,18.162,18.204,12850000.0
2009-11-20 20:00:00,18.309,18.442,18.164,18.384,13200000.0
2009-11-20 20:30:00,18.327,18.48,18.275,18.43,12450000.0
2009-11-20 21:00:00,18.419,18.479,18.269,18.326,13900000.0
2009-11-20 21:30:00,18.432,18.542,18.294,18.5,13350000.0
2009-11-20 22:00:00,18.453,18.475,18.29,18.381,13550000.0
2009-11-20 22:30:00,18.333,18.523,18.271,18.483,12900000.0
2009-11-20 23:00:00,18.505,18.533,18.325,18.465,13600000.0
2009-11-20 23:30:00,18.438,18.513,18.26,18.474,10400000.0
2009-11-23 00:00:00,18.437,18.65,18.31,18.59,17150000.0
2009-11-23 00:30:00,18.328,18.64,18.313,18.472,24550000.0
2009-11-23 01:00:00,18.488,18.657,18.348,18.544,17750000.0
2009-11-23 01:30:00,18.563,18.648,18.364,18.601,19200000.0
2009-11-23 02:00:00,18.574,18.671,18.424,18.631,19000000.0
2009-11-23 02:30:00,18.597,18.707,18.481,18.654,17500000.0
2009-11-23 03:00:00,18.605,18.698,18.476,18.526,14350000.0
2009-11-23 03:30:00,18.599,18.71,18.487,18.635,13300000.0
2009-11-23 04:00:00,18.676,18.768,18.47,18.598,12450000.0
2009-11-23 04:30:00,18.637,18.738,18.515,18.69,14000000.0
2009-11-23 05:00:00,18.685,18.713,18.478,18.51,13150000.0
2009-11-23 05:30:00,18.597,18.754,18.498,18.68,14150000.0
2009-11-23 06:00:00,18.681,18.75,18.505,18.639,12550000.0
2009-11-23 06:30:00,18.531,18.806,18.504,18.721,14650000.0
2009-11-23 07:00:00,18.696,18.766,18.514,18.602,12500000.0
2009-11-23 07:30:00,18.639,18.796,18.543,18.703,13250000.0
2009-11-23 08:00:00,18.638,18.779,18.561,18.707,12850000.0
2009-11-23 08:30:00,18.616,18.82,18.54,18.712,13200000.0
2009-11-23 09:00:00,18.69,18.808,18.57,18.683,28500000.0
2009-11-23 09:30:00,18.667,18.858,18.626,18.672,20950000.0
2009-11-23 10:00:00,18.681,18.821,18.625,18.702,14700000.0
2009-11-23 10:30:00,18.783,18.843,18.601,18.65,13200000.0
2009-11-23 11:00:00,18.655,18.777,18.535,18.741,13650000.0
2009-11-23 11:30:00,18.66,18.81,18.582,18.623,13800000.0
2009-11-23 12:00:00,18.729,18.868,18.632,18.741,12650000.0
2009-11-23 12:30:00,18.736,18.844,18.586,18.775,13050000.0
2009-11-23 13:00:00,18.81,18.838,18.609,18.77,14000000.0
2009-11-23 13:30:00,18.76,18.815,18.594,18.695,14050000.0
2009-11-23 14:00:00,18.672,18.761,18.542,18.715,13450000.0
2009-11-23 14:30:00,18.628,18.787,18.584,18.752,13650000.0
2009-11-23 15:00:00,18.654,18.76,18.523,18.591,12850000.0
2009-11-23 15:30:00,18.679,18.756,18.534,18.702,14350000.0
2009-11-23 16:00:00,18.58,18.841,18.571,18.691,13250000.0
2009-11-23 16:30:00,18.695,18.904,18.648,18.736,13600000.0
2009-11-23 17:00:00,18.704,18.875,18.629,18.721,13450000.0
2009-11-23 17:30:00,18.77,18.851,18.619,18.698,14600000.0
2009-11-23 18:00:00,18.703,18.832,18.612,18.675,15600000.0
2009-11-23 18:30:00,18.738,18.831,18.573,18.616,16150000.0
2009-11-23 19:00:00,18.624,18.759,18.521,18.587,13400000.0
2009-11-23 19:30:00,18.671,18.746,18.47,18.647,14800000.0
2009-11-23 20:00:00,18.625,18.701,18.426,18.56,16800000.0
2009-11-23 20:30:00,18.56,18.675,18.42,18.468,15150000.0
2009-11-23 21:00:00,18.49,18.64,18.398,18.585,14050000.0
2009-11-23 21:30:00,18.512,18.617,18.392,18.58,12900000.0
2009-11-23 22:00:00,18.576,18.609,18.361,18.547,14200000.0
2009-11-23 22:30:00,18.524,18.61,18.396,18.481,13400000.0
2009-11-23 23:00:00,18.543,18.61,18.371,18.489,13150000.0
2009-11-23 23:30:00,18.529,18.602,18.405,18.589,11700000.0
2009-11-24 00:00:00,18.577,18.65,18.412,18.62,13700000.0
2009-11-24 00:30:00,18.551,18.64,18.418,18.56,11550000.0
2009-11-24 01:00:00,18.424,18.665,18.388,18.458,20600000.0
2009-11-24 01:30:00,18.622,18.648,18.404,18.506,16450000.0
2009-11-24 02:00:00,18.498,18.581,18.315,18.542,18850000.0
2009-11-24 02:30:00,18.511,18.566,18.304,18.465,17600000.0
2009-11-24 03:00:00,18.419,18.542,18.309,18.522,12850000.0
2009-11-24 03:30:00,18.53,18.62,18.34,18.49,13650000.0
2009-11-24 04:00:00,18.496,18.637,18.347,18.546,11500000.0
2009-11-24 04:30:00,18.55,18.674,18.446,18.603,14200000.0
2009-11-24 05:00:00,18.578,18.646,18.434,18.473,11950000.0
2009-11-24 05:30:00,18.514,18.6,18.391,18.573,14850000.0
2009-11-24 06:00:00,18.558,18.627,18.384,18.551,13000000.0
2009-11-24 06:30:00,18.443,18.655,18.407,18.6,14700000.0
2009-11-24 07:00:00,18.583,18.666,18.415,18.549,12500000.0
2009-11-24 07:30:00,18.573,18.648,18.423,18.564,13200000.0
2009-11-24 08:00:00,18.48,18.597,18.385,18.544,12850000.0
2009-11-24 08:30:00,18.425,18.563,18.3,18.483,13350000.0
2009-11-24 09:00:00,18.451,18.477,18.266,18.332,28650000.0
2009-11-24 09:30:00,18.346,18.533,18.277,18.411,20950000.0
2009-11-24 10:00:00,18.419,18.533,18.289,18.385,14700000.0
2009-11-24 10:30:00,18.452,18.6,18.297,18.423,13050000.0
2009-11-24 11:00:00,18.425,18.593,18.388,18.559,13650000.0
2009-11-24 11:30:00,18.447,18.618,18.41,18.41,14000000.0
2009-11-24 12:00:00,18.477,18.613,18.389,18.51,12700000.0
2009-11-24 12:30:00,18.521,18.655,18.443,18.582,13200000.0
2009-11-24 13:00:00,18.628,18.655,18.41,18.565,13900000.0
2009-11-24 13:30:00,18.553,18.622,18.383,18.504,14050000.0
2009-11-24 14:00:00,18.486,18.642,18.383,18.556,13500000.0
2009-11-24 14:30:00,18.485,18.694,18.401,18.598,13400000.0
2009-11-24 15:00:00,18.495,18.622,18.398,18.456,12800000.0
2009-11-24 15:30:00,18.55,18.58,18.33,18.536,14350000.0
2009-11-24 16:00:00,18.418,18.584,18.344,18.439,13250000.0
2009-11-24 16:30:00,18.456,18.537,18.268,18.355,13600000.0
2009-11-24 17:00:00,18.292,18.448,18.169,18.295,13450000.0
2009-11-24 17:30:00,18.35,18.476,18.237,18.337,14600000.0
2009-11-24 18:00:00,18.354,18.445,18.196,18.339,15600000.0
2009-11-24 18:30:00,18.401,18.442,18.222,18.314,16150000.0
2009-11-24 19:00:00,18.333,18.494,18.249,18.314,13650000.0
2009-11-24 19:30:00,18.389,18.471,18.231,18.406,14700000.0
2009-11-24 20:00:00,18.391,18.457,18.218,18.389,16800000.0
2009-11-24 20:30:00,18.394,18.473,18.233,18.309,15300000.0
2009-11-24 21:00:00,18.348,18.53,18.216,18.451,14300000.0
2009-11-24 21:30:00,18.399,18.57,18.274,18.53,13400000.0
2009-11-24 22:00:00,18.491,18.551,18.335,18.497,14100000.0
2009-11-24 22:30:00,18.478,18.561,18.356,18.441,12850000.0
2009-11-24 23:00:00,18.522,18.568,18.314,18.399,11150000.0
2009-11-24 23:30:00,18.471,18.566,18.345,18.515,10000000.0
2009-11-25 00:00:00,18.481,18.55,18.319,18.422,10900000.0
2009-11-25 00:30:00,18.431,18.56,18.288,18.428,10000000.0
2009-11-25 01:00:00,18.329,18.585,18.329,18.4,20750000.0
2009-11-25 01:30:00,18.488,18.596,18.35,18.513,16400000.0
2009-11-25 02:00:00,18.495,18.592,18.366,18.519,19200000.0
2009-11-25 02:30:00,18.518,18.59,18.369,18.524,15750000.0
2009-11-25 03:00:00,18.498,18.585,18.35,18.538,13500000.0
2009-11-25 03:30:00,18.507,18.614,18.378,18.549,13150000.0
2009-11-25 04:00:00,18.579,18.681,18.436,18.623,11750000.0
2009-11-25 04:30:00,18.599,18.717,18.481,18.619,15350000.0
2009-11-25 05:00:00,18.624,18.71,18.458,18.533,13100000.0
2009-11-25 05:30:00,18.604,18.733,18.486,18.7,13800000.0
2009-11-25 06:00:00,18.694,18.71,18.498,18.651,14100000.0
2009-11-25 06:30:00,18.54,18.736,18.505,18.66,14800000.0
2009-11-25 07:00:00,18.666,18.722,18.521,18.605,12200000.0
2009-11-25 07:30:00,18.606,18.71,18.448,18.599,13150000.0
2009-11-25 08:00:00,18.508,18.754,18.476,18.702,12600000.0
2009-11-25 08:30:00,18.607,18.764,18.544,18.695,12950000.0
2009-11-25 09:00:00,18.671,18.749,18.533,18.564,29350000.0
2009-11-25 09:30:00,18.585,18.726,18.506,18.596,20950000.0
2009-11-25 10:00:00,18.605,18.781,18.519,18.628,14700000.0
2009-11-25 10:30:00,18.702,18.731,18.475,18.525,13200000.0
2009-11-25 11:00:00,18.514,18.649,18.427,18.609,13650000.0
2009-11-25 11:30:00,18.521,18.671,18.442,18.471,14050000.0
2009-11-25 12:00:00,18.545,18.681,18.426,18.509,12700000.0
2009-11-25 12:30:00,18.5,18.66,18.383,18.524,12950000.0
2009-11-25 13:00:00,18.581,18.681,18.455,18.618,13950000.0
2009-11-25 13:30:00,18.612,18.714,18.485,18.58,14050000.0
2009-11-25 14:00:00,18.546,18.708,18.431,18.596,12850000.0
2009-11-25 14:30:00,18.517,18.656,18.46,18.651,13650000.0
2009-11-25 15:00:00,18.532,18.702,18.483,18.578,12850000.0
2009-11-25 15:30:00,18.67,18.702,18.477,18.633,14400000.0
2009-11-25 16:00:00,18.53,18.671,18.432,18.492,13250000.0
2009-11-25 16:30:00,18.481,18.63,18.362,18.497,13600000.0
2009-11-25 17:00:00,18.455,18.652,18.405,18.533,13500000.0
2009-11-25 17:30:00,18.596,18.65,18.421,18.477,14600000.0
2009-11-25 18:00:00,18.492,18.677,18.419,18.577,15600000.0
2009-11-25 18:30:00,18.636,18.759,18.512,18.629,16150000.0
2009-11-25 19:00:00,18.634,18.735,18.491,18.529,13400000.0
2009-11-25 19:30:00,18.637,18.728,18.504,18.676,14800000.0
2009-11-25 20:00:00,18.638,18.761,18.504,18.725,16800000.0
2009-11-25 20:30:00,18.716,18.79,18.563,18.685,13000000.0
2009-11-25 21:00:00,18.726,18.828,18.595,18.788,13050000.0
2009-11-25 21:30:00,18.739,18.826,18.607,18.705,13600000.0
2009-11-25 22:00:00,18.706,18.88,18.607,18.794,13800000.0
2009-11-25 22:30:00,18.75,18.848,18.631,18.726,13400000.0
2009-11-25 23:00:00,18.771,18.838,18.602,18.719,11050000.0
2009-11-25 23:30:00,18.799,18.879,18.65,18.839,13700000.0
2009-11-26 00:00:00,18.819,18.873,18.627,18.84,10100000.0
2009-11-26 00:30:00,18.801,18.853,18.664,18.826,8650000.0
2009-11-26 01:00:00,18.689,18.899,18.64,18.724,20900000.0
2009-11-26 01:30:00,18.811,18.856,18.637,18.714,14000000.0
2009-11-26 02:00:00,18.793,18.86,18.63,18.804,18600000.0
2009-11-26 02:30:00,18.774,18.86,18.606,18.798,14850000.0
2009-11-26 03:00:00,18.749,18.876,18.659,18.866,11500000.0
2009-11-26 03:30:00,18.839,18.913,18.676,18.813,12800000.0
2009-11-26 04:00:00,18.822,18.859,18.63,18.801,11950000.0
2009-11-26 04:30:00,18.793,18.881,18.646,18.825,13950000.0
2009-11-26 05:00:00,18.818,18.904,18.666,18.691,10300000.0
2009-11-26 05:30:00,18.76,18.914,18.618,18.74,13100000.0
2009-11-26 06:00:00,18.814,18.862,18.65,18.789,12100000.0
2009-11-26 06:30:00,18.673,18.819,18.58,18.74,14650000.0
2009-11-26 07:00:00,18.741,18.792,18.566,18.618,12150000.0
2009-11-26 07:30:00,18.677,18.826,18.57,18.732,13200000.0
2009-11-26 08:00:00,18.625,18.816,18.587,18.771,12800000.0
2009-11-26 08:30:00,18.663,18.827,18.564,18.698,13200000.0
2009-11-26 09:00:00,18.694,18.77,18.436,18.502,28850000.0
2009-11-26 09:30:00,18.507,18.684,18.423,18.57,20950000.0
2009-11-26 10:00:00,18.574,18.692,18.447,18.529,14700000.0
2009-11-26 10:30:00,18.608,18.624,18.335,18.437,13200000.0
2009-11-26 11:00:00,18.407,18.567,18.246,18.512,13650000.0
2009-11-26 11:30:00,18.411,18.59,18.316,18.316,14000000.0
2009-11-26 12:00:00,18.376,18.497,18.271,18.37,12650000.0
2009-11-26 12:30:00,18.346,18.514,18.263,18.473,12900000.0
2009-11-26 13:00:00,18.522,18.555,18.318,18.52,13950000.0
2009-11-26 13:30:00,18.498,18.568,18.358,18.456,14050000.0
2009-11-26 14:00:00,18.403,18.51,18.282,18.343,12700000.0
2009-11-26 14:30:00,18.326,18.487,18.28,18.473,13650000.0
2009-11-26 15:00:00,18.36,18.53,18.32,18.418,12850000.0
2009-11-26 15:30:00,18.452,18.539,18.315,18.513,14250000.0
2009-11-26 16:00:00,18.395,18.573,18.364,18.431,13500000.0
2009-11-26 16:30:00,18.446,18.577,18.284,18.385,13600000.0
2009-11-26 17:00:00,18.271,18.524,18.271,18.395,13450000.0
2009-11-26 17:30:00,18.435,18.51,18.258,18.315,14950000.0
2009-11-26 18:00:00,18.361,18.52,18.27,18.358,15500000.0
2009-11-26 18:30:00,18.419,18.57,18.288,18.399,15850000.0
2009-11-26 19:00:00,18.406,18.574,18.337,18.365,11950000.0
2009-11-26 19:30:00,18.481,18.57,18.344,18.551,14300000.0
2009-11-26 20:00:00,18.533,18.676,18.388,18.527,11050000.0
2009-11-26 20:30:00,18.564,18.623,18.453,18.612,3150000.0
2009-11-26 21:00:00,18.551,18.604,18.458,18.593,2100000.0
2009-11-26 21:30:00,18.552,18.635,18.459,18.461,2900000.0
2009-11-26 22:00:00,18.568,18.604,18.438,18.559,3250000.0
2009-11-26 22:30:00,18.56,18.639,18.449,18.564,3450000.0
2009-11-26 23:00:00,18.587,18.65,18.459,18.63,1900000.0
2009-11-26 23:30:00,18.583,18.634,18.468,18.602,3550000.0
2009-11-27 00:00:00,18.598,18.656,18.416,18.54,9450000.0
2009-11-27 00:30:00,18.581,18.677,18.448,18.588,10900000.0
2009-11-27 01:00:00,18.485,18.639,18.343,18.382,20800000.0
2009-11-27 01:30:00,18.52,18.579,18.271,18.432,16400000.0
2009-11-27 02:00:00,18.44,18.52,18.288,18.452,19450000.0
2009-11-27 02:30:00,18.429,18.513,18.25,18.445,17650000.0
2009-11-27 03:00:00,18.289,18.47,18.227,18.47,13500000.0
2009-11-27 03:30:00,18.385,18.528,18.287,18.442,14450000.0
2009-11-27 04:00:00,18.472,18.491,18.262,18.405,12600000.0
2009-11-27 04:30:00,18.383,18.487,18.25,18.461,14300000.0
2009-11-27 05:00:00,18.445,18.5,18.292,18.313,12750000.0
2009-11-27 05:30:00,18.371,18.484,18.288,18.43,13450000.0
2009-11-27 06:00:00,18.44,18.453,18.175,18.32,12450000.0
2009-11-27 06:30:00,18.249,18.437,18.168,18.292,14150000.0
2009-11-27 07:00:00,18.298,18.35,17.9,18.224,12450000.0
2009-11-27 07:30:00,18.262,18.325,17.924,18.058,13100000.0
2009-11-27 08:00:00,17.925,18.116,17.73,17.947,12850000.0
2009-11-27 08:30:00,17.83,18.007,17.743,17.954,13200000.0
2009-11-27 09:00:00,17.941,18.015,17.706,17.733,28650000.0
2009-11-27 09:30:00,17.713,17.902,17.538,17.71,20950000.0
2009-11-27 10:00:00,17.718,17.851,17.544,17.637,14700000.0
2009-11-27 10:30:00,17.718,17.908,17.584,17.798,13200000.0
2009-11-27 11:00:00,17.786,18.016,17.677,17.956,13650000.0
2009-11-27 11:30:00,17.838,18.05,17.778,17.811,14000000.0
2009-11-27 12:00:00,17.913,18.032,17.77,17.943,12650000.0
2009-11-27 12:30:00,17.915,18.066,17.842,17.996,13100000.0
2009-11-27 13:00:00,18.032,18.037,17.789,17.929,13950000.0
2009-11-27 13:30:00,17.942,18.038,17.794,17.959,14050000.0
2009-11-27 14:00:00,17.904,18.001,17.74,17.871,13450000.0
2009-11-27 14:30:00,17.787,18.043,17.763,18.043,13550000.0
2009-11-27 15:00:00,17.94,18.112,17.718,17.767,12850000.0
2009-11-27 15:30:00,17.838,17.982,17.699,17.804,14500000.0
2009-11-27 16:00:00,17.676,17.926,17.639,17.773,13250000.0
2009-11-27 16:30:00,17.778,18.078,17.751,17.993,13600000.0
2009-11-27 17:00:00,17.931,18.245,17.931,18.137,13450000.0
2009-11-27 17:30:00,18.178,18.362,18.006,18.208,14600000.0
2009-11-27 18:00:00,18.242,18.456,18.184,18.241,15600000.0
2009-11-27 18:30:00,18.298,18.449,18.177,18.259,16150000.0
2009-11-27 19:00:00,18.272,18.339,18.079,18.099,13500000.0
2009-11-27 19:30:00,18.193,18.309,18.077,18.221,14800000.0
2009-11-27 20:00:00,18.206,18.271,18.04,18.217,16800000.0
2009-11-27 20:30:00,18.2,18.304,18.093,18.24,9300000.0
2009-11-27 21:00:00,18.191,18.286,18.098,18.234,4550000.0
2009-11-27 21:30:00,18.192,18.272,18.107,18.123,3150000.0
2009-11-27 22:00:00,18.244,18.267,18.081,18.152,2150000.0
2009-11-27 22:30:00,18.2,18.299,18.092,18.29,3900000.0
2009-11-27 23:00:00,18.227,18.244,18.068,18.226,1950000.0
2009-11-27 23:30:00,18.223,18.279,18.067,18.216,5400000.0
2009-11-30 00:00:00,18.238,18.45,18.095,18.21,13050000.0
2009-11-30 00:30:00,18.221,18.31,18.088,18.228,15550000.0
2009-11-30 01:00:00,18.162,18.443,18.008,18.068,20600000.0
2009-11-30 01:30:00,18.193,18.315,18.031,18.237,16000000.0
2009-11-30 02:00:00,18.27,18.47,18.054,18.46,19000000.0
2009-11-30 02:30:00,18.219,18.321,18.08,18.256,17350000.0
2009-11-30 03:00:00,18.138,18.49,18.124,18.446,13350000.0
2009-11-30 03:30:00,18.42,18.502,18.226,18.448,14100000.0
2009-11-30 04:00:00,18.431,18.473,18.168,18.365,12000000.0
2009-11-30 04:30:00,18.388,18.483,18.245,18.414,14850000.0
2009-11-30 05:00:00,18.422,18.51,18.262,18.334,12800000.0
2009-11-30 05:30:00,18.366,18.446,18.235,18.395,12050000.0
2009-11-30 06:00:00,18.411,18.445,18.255,18.382,12150000.0
2009-11-30 06:30:00,18.289,18.465,18.13,18.17,14900000.0
2009-11-30 07:00:00,18.361,18.403,17.964,18.058,12500000.0
2009-11-30 07:30:00,18.103,18.216,17.95,18.133,13100000.0
2009-11-30 08:00:00,18.052,18.225,18.016,18.181,12850000.0
2009-11-30 08:30:00,18.093,18.304,18.054,18.238,13200000.0
2009-11-30 09:00:00,18.176,18.28,18.063,18.143,28750000.0
2009-11-30 09:30:00,18.136,18.304,18.09,18.186,20950000.0
2009-11-30 10:00:00,18.167,18.276,18.02,18.096,14700000.0
2009-11-30 10:30:00,18.171,18.221,17.962,18.096,13200000.0
2009-11-30 11:00:00,18.085,18.215,17.994,18.155,13650000.0
2009-11-30 11:30:00,18.047,18.195,17.925,18.025,14000000.0
2009-11-30 12:00:00,18.063,18.205,17.946,18.046,12650000.0
2009-11-30 12:30:00,18.067,18.243,18.01,18.126,12900000.0
2009-11-30 13:00:00,18.167,18.213,17.977,18.114,13950000.0
2009-11-30 13:30:00,18.11,18.207,17.959,18.068,14050000.0
2009-11-30 14:00:00,18.02,18.194,17.943,18.108,13450000.0
2009-11-30 14:30:00,18.013,18.229,17.971,18.22,13400000.0
2009-11-30 15:00:00,18.113,18.236,18.016,18.137,12850000.0
2009-11-30 15:30:00,18.217,18.264,18.062,18.18,14250000.0
2009-11-30 16:00:00,18.079,18.236,17.969,18.018,13250000.0
2009-11-30 16:30:00,17.994,18.31,17.966,18.212,13600000.0
2009-11-30 17:00:00,18.123,18.384,18.123,18.273,13450000.0
2009-11-30 17:30:00,18.323,18.403,18.13,18.23,14600000.0
2009-11-30 18:00:00,18.248,18.328,18.093,18.136,15600000.0
2009-11-30 18:30:00,18.218,18.309,18.059,18.189,16150000.0
2009-11-30 19:00:00,18.202,18.35,18.111,18.182,13600000.0
2009-11-30 19:30:00,18.271,18.361,18.125,18.267,14800000.0
2009-11-30 20:00:00,18.258,18.492,18.136,18.424,16800000.0
2009-11-30 20:30:00,18.429,18.504,18.237,18.354,15150000.0
2009-11-30 21:00:00,18.399,18.501,18.222,18.355,14250000.0
2009-11-30 21:30:00,18.312,18.411,18.204,18.294,13800000.0
2009-11-30 22:00:00,18.348,18.454,18.22,18.403,13700000.0
2009-11-30 22:30:00,18.372,18.462,18.261,18.348,12250000.0
2009-11-30 23:00:00,18.405,18.48,18.234,18.335,10800000.0
2009-11-30 23:30:00,18.423,18.512,18.26,18.354,8450000.0
2009-12-01 00:00:00,18.456,18.481,18.26,18.45,11750000.0
2009-12-01 00:30:00,18.411,18.51,18.278,18.458,11600000.0
2009-12-01 01:00:00,18.322,18.545,18.273,18.333,21450000.0
2009-12-01 01:30:00,18.461,18.54,18.262,18.506,15950000.0
2009-12-01 02:00:00,18.474,18.556,18.307,18.495,19150000.0
2009-12-01 02:30:00,18.482,18.579,18.307,18.506,17500000.0
2009-12-01 03:00:00,18.485,18.512,18.282,18.383,13300000.0
2009-12-01 03:30:00,18.402,18.494,18.225,18.451,13750000.0
2009-12-01 04:00:00,18.419,18.465,18.258,18.383,11750000.0
2009-12-01 04:30:00,18.391,18.485,18.239,18.434,12550000.0
2009-12-01 05:00:00,18.415,18.507,18.283,18.307,12550000.0
2009-12-01 05:30:00,18.375,18.516,18.284,18.45,12900000.0
2009-12-01 06:00:00,18.444,18.455,18.284,18.417,9950000.0
2009-12-01 06:30:00,18.312,18.476,18.256,18.387,14950000.0
2009-12-01 07:00:00,18.425,18.454,18.213,18.31,12500000.0
2009-12-01 07:30:00,18.326,18.457,18.205,18.415,13100000.0
2009-12-01 08:00:00,18.284,18.48,18.227,18.437,12750000.0
2009-12-01 08:30:00,18.356,18.492,18.252,18.412,13300000.0
2009-12-01 09:00:00,18.412,18.505,18.302,18.352,28600000.0
2009-12-01 09:30:00,18.342,18.572,18.296,18.455,20950000.0
2009-12-01 10:00:00,18.469,18.74,18.432,18.504,14500000.0
2009-12-01 10:30:00,18.592,18.729,18.439,18.639,13200000.0
2009-12-01 11:00:00,18.627,18.804,18.534,18.739,13650000.0
2009-12-01 11:30:00,18.651,18.783,18.493,18.518,14000000.0
2009-12-01 12:00:00,18.572,18.764,18.494,18.599,12650000.0
2009-12-01 12:30:00,18.603,18.737,18.511,18.629,12900000.0
2009-12-01 13:00:00,18.669,18.72,18.517,18.672,14050000.0
2009-12-01 13:30:00,18.65,18.768,18.483,18.605,14050000.0
2009-12-01 14:00:00,18.594,18.737,18.526,18.668,13450000.0
2009-12-01 14:30:00,18.576,18.695,18.47,18.671,13600000.0
2009-12-01 15:00:00,18.537,18.741,18.469,18.648,12850000.0
2009-12-01 15:30:00,18.75,18.783,18.544,18.715,14400000.0
2009-12-01 16:00:00,18.621,18.804,18.567,18.668,13250000.0
2009-12-01 16:30:00,18.677,18.843,18.592,18.664,13600000.0
2009-12-01 17:00:00,18.635,18.796,18.582,18.681,13450000.0
2009-12-01 17:30:00,18.731,18.849,18.611,18.729,14600000.0
2009-12-01 18:00:00,18.791,19.156,18.763,19.008,15600000.0
2009-12-01 18:30:00,19.079,19.231,18.914,19.014,16150000.0
2009-12-01 19:00:00,19.02,19.163,18.936,18.959,13550000.0
2009-12-01 19:30:00,19.022,19.123,18.892,19.066,14800000.0
2009-12-01 20:00:00,19.065,19.148,18.909,19.084,16800000.0
2009-12-01 20:30:00,19.049,19.173,18.94,18.98,15200000.0
2009-12-01 21:00:00,19.01,19.112,18.898,19.091,14050000.0
2009-12-01 21:30:00,19.054,19.153,18.878,18.971,13600000.0
2009-12-01 22:00:00,18.938,19.105,18.866,19.048,15100000.0
2009-12-01 22:30:00,19.012,19.108,18.85,18.974,13800000.0
2009-12-01 23:00:00,19.05,19.107,18.902,18.962,13250000.0
2009-12-01 23:30:00,19.047,19.094,18.882,19.065,11550000.0
2009-12-02 00:00:00,19.058,19.13,18.908,19.11,13700000.0
2009-12-02 00:30:00,19.011,19.11,18.878,19.11,10800000.0
2009-12-02 01:00:00,18.899,19.167,18.868,18.991,20650000.0
2009-12-02 01:30:00,19.089,19.158,18.888,19.087,15200000.0
2009-12-02 02:00:00,19.085,19.165,18.915,19.11,19100000.0
2009-12-02 02:30:00,19.09,19.217,18.959,19.15,18050000.0
2009-12-02 03:00:00,19.147,19.169,18.918,19.024,14000000.0
2009-12-02 03:30:00,18.988,19.174,18.917,19.1,13950000.0
2009-12-02 04:00:00,19.142,19.214,18.942,19.193,12000000.0
2009-12-02 04:30:00,19.175,19.275,19.064,19.217,14900000.0
2009-12-02 05:00:00,19.22,19.353,19.06,19.186,12400000.0
2009-12-02 05:30:00,19.235,19.341,19.07,19.24,14050000.0
2009-12-02 06:00:00,19.225,19.31,19.083,19.252,12450000.0
2009-12-02 06:30:00,19.165,19.31,19.09,19.271,14800000.0
2009-12-02 07:00:00,19.264,19.358,19.12,19.206,12500000.0
2009-12-02 07:30:00,19.251,19.359,19.128,19.267,13400000.0
2009-12-02 08:00:00,19.189,19.35,19.11,19.262,12850000.0
2009-12-02 08:30:00,19.173,19.312,19.044,19.216,13200000.0
2009-12-02 09:00:00,19.199,19.24,19.015,19.053,28650000.0
2009-12-02 09:30:00,19.05,19.28,18.998,19.154,22500000.0
2009-12-02 10:00:00,19.15,19.293,19.028,19.205,14700000.0
2009-12-02 10:30:00,19.275,19.318,19.03,19.1,13200000.0
2009-12-02 11:00:00,19.066,19.221,18.986,19.139,13650000.0
2009-12-02 11:30:00,19.043,19.278,19.042,19.055,14000000.0
2009-12-02 12:00:00,19.135,19.242,18.99,19.087,12650000.0
2009-12-02 12:30:00,19.079,19.213,18.983,19.114,13150000.0
2009-12-02 13:00:00,19.135,19.214,18.973,19.079,13950000.0
2009-12-02 13:30:00,19.079,19.202,18.943,19.09,14050000.0
2009-12-02 14:00:00,19.076,19.226,18.973,19.128,13450000.0
2009-12-02 14:30:00,19.055,19.231,19.015,19.168,13500000.0
2009-12-02 15:00:00,19.076,19.249,19.043,19.099,12850000.0
2009-12-02 15:30:00,19.202,19.309,19.017,19.209,14250000.0
2009-12-02 16:00:00,19.1,19.27,19.007,19.112,13250000.0
2009-12-02 16:30:00,19.127,19.296,19.07,19.178,13600000.0
2009-12-02 17:00:00,19.115,19.354,19.105,19.293,13450000.0
2009-12-02 17:30:00,19.333,19.396,19.136,19.151,14600000.0
2009-12-02 18:00:00,19.189,19.268,18.982,19.101,15600000.0
2009-12-02 18:30:00,19.171,19.264,19.014,19.125,16150000.0
2009-12-02 19:00:00,19.123,19.268,18.993,19.021,13650000.0
2009-12-02 19:30:00,19.154,19.229,18.975,19.202,14800000.0
2009-12-02 20:00:00,19.193,19.317,19.064,19.261,16800000.0
2009-12-02 20:30:00,19.238,19.319,19.086,19.215,15200000.0
2009-12-02 21:00:00,19.23,19.28,19.04,19.202,14200000.0
2009-12-02 21:30:00,19.182,19.281,19.017,19.101,13500000.0
2009-12-02 22:00:00,19.14,19.244,18.975,19.149,14300000.0
2009-12-02 22:30:00,19.129,19.286,19.005,19.096,13350000.0
2009-12-02 23:00:00,19.191,19.256,19.01,19.116,11700000.0
2009-12-02 23:30:00,19.189,19.273,19.012,19.204,12150000.0
2009-12-03 00:00:00,19.211,19.28,19.043,19.28,11550000.0
2009-12-03 00:30:00,19.141,19.37,18.982,19.138,10550000.0
2009-12-03 01:00:00,19.046,19.32,19.01,19.122,20800000.0
2009-12-03 01:30:00,19.276,19.382,19.099,19.354,17000000.0
2009-12-03 02:00:00,19.342,19.457,19.203,19.392,19350000.0
2009-12-03 02:30:00,19.362,19.459,19.193,19.404,17750000.0
2009-12-03 03:00:00,19.39,19.396,19.187,19.375,13050000.0
2009-12-03 03:30:00,19.381,19.458,19.208,19.35,14650000.0
2009-12-03 04:00:00,19.347,19.415,19.158,19.315,11950000.0
2009-12-03 04:30:00,19.286,19.435,19.167,19.358,14450000.0
2009-12-03 05:00:00,19.333,19.42,19.199,19.288,13250000.0
2009-12-03 05:30:00,19.296,19.429,19.194,19.373,14250000.0
2009-12-03 06:00:00,19.375,19.397,19.142,19.288,13300000.0
2009-12-03 06:30:00,19.177,19.375,19.095,19.253,14900000.0
2009-12-03 07:00:00,19.234,19.286,19.069,19.162,12500000.0
2009-12-03 07:30:00,19.208,19.286,19.006,19.166,13200000.0
2009-12-03 08:00:00,19.061,19.233,18.948,19.212,12850000.0
2009-12-03 08:30:00,19.087,19.272,19.065,19.206,13200000.0
2009-12-03 09:00:00,19.179,19.307,19.078,19.13,28500000.0
2009-12-03 09:30:00,19.135,19.306,19.093,19.121,20950000.0
2009-12-03 10:00:00,19.137,19.262,19.025,19.081,14700000.0
2009-12-03 10:30:00,19.181,19.29,19.038,19.132,13200000.0
2009-12-03 11:00:00,19.121,19.245,19.02,19.161,13650000.0
2009-12-03 11:30:00,19.075,19.225,18.997,19.042,14000000.0
2009-12-03 12:00:00,19.109,19.231,19.012,19.132,12650000.0
2009-12-03 12:30:00,19.106,19.22,18.934,19.114,13200000.0
2009-12-03 13:00:00,19.156,19.231,18.977,19.151,13950000.0
2009-12-03 13:30:00,19.143,19.22,18.933,19.037,14050000.0
2009-12-03 14:00:00,19.012,19.178,18.939,19.058,13450000.0
2009-12-03 14:30:00,18.984,19.199,18.953,19.177,13400000.0
2009-12-03 15:00:00,19.077,19.244,19.018,19.098,12850000.0
2009-12-03 15:30:00,19.187,19.21,18.867,18.987,14450000.0
2009-12-03 16:00:00,18.895,19.118,18.776,18.799,13250000.0
2009-12-03 16:30:00,18.802,19.035,18.772,18.845,13600000.0
2009-12-03 17:00:00,18.755,18.899,18.598,18.791,13450000.0
2009-12-03 17:30:00,18.841,18.982,18.699,18.851,14600000.0
2009-12-03 18:00:00,18.885,19.04,18.818,18.936,15600000.0
2009-12-03 18:30:00,18.999,19.036,18.791,18.85,16150000.0
2009-12-03 19:00:00,18.853,18.986,18.758,18.819,13600000.0
2009-12-03 19:30:00,18.922,19.017,18.813,18.985,14800000.0
2009-12-03 20:00:00,18.991,19.095,18.83,19.032,16800000.0
2009-12-03 20:30:00,19.004,19.095,18.894,18.963,15000000.0
2009-12-03 21:00:00,19.001,19.054,18.833,19.001,14050000.0
2009-12-03 21:30:00,18.932,19.071,18.818,18.997,13300000.0
2009-12-03 22:00:00,19.032,19.133,18.89,19.061,14100000.0
2009-12-03 22:30:00,19.052,19.117,18.752,18.752,14150000.0
2009-12-03 23:00:00,18.924,18.938,18.735,18.797,13300000.0
2009-12-03 23:30:00,18.853,18.959,18.644,18.81,14600000.0
2009-12-04 00:00:00,18.771,18.87,18.626,18.85,12300000.0
2009-12-04 00:30:00,18.781,18.84,18.628,18.71,15900000.0
2009-12-04 01:00:00,18.671,18.872,18.61,18.74,21450000.0
2009-12-04 01:30:00,18.833,18.843,18.532,18.677,16150000.0
2009-12-04 02:00:00,18.62,18.774,18.526,18.74,19350000.0
2009-12-04 02:30:00,18.7,18.771,18.444,18.645,18000000.0
2009-12-04 03:00:00,18.438,18.717,18.438,18.607,12800000.0
2009-12-04 03:30:00,18.542,18.74,18.496,18.73,13350000.0
2009-12-04 04:00:00,18.699,18.742,18.529,18.637,12500000.0
2009-12-04 04:30:00,18.68,18.785,18.519,18.723,13400000.0
2009-12-04 05:00:00,18.715,18.796,18.571,18.618,13050000.0
2009-12-04 05:30:00,18.669,18.76,18.561,18.726,14550000.0
2009-12-04 06:00:00,18.715,18.758,18.537,18.666,12450000.0
2009-12-04 06:30:00,18.568,18.777,18.532,18.701,15100000.0
2009-12-04 07:00:00,18.715,18.825,18.618,18.682,12500000.0
2009-12-04 07:30:00,18.685,18.847,18.613,18.782,13100000.0
2009-12-04 08:00:00,18.676,18.817,18.605,18.797,12850000.0
2009-12-04 08:30:00,18.697,18.831,18.612,18.785,13200000.0
2009-12-04 09:00:00,18.764,18.913,18.655,18.754,28950000.0
2009-12-04 09:30:00,18.761,18.909,18.674,18.708,20950000.0
2009-12-04 10:00:00,18.702,18.872,18.621,18.689,14700000.0
2009-12-04 10:30:00,18.779,18.84,18.581,18.739,13200000.0
2009-12-04 11:00:00,18.703,18.841,18.584,18.751,13650000.0
2009-12-04 11:30:00,18.677,18.849,18.62,18.682,14000000.0
2009-12-04 12:00:00,18.761,18.853,18.62,18.697,12600000.0
2009-12-04 12:30:00,18.672,18.833,18.591,18.771,13050000.0
2009-12-04 13:00:00,18.798,18.859,18.644,18.747,14150000.0
2009-12-04 13:30:00,18.765,18.835,18.578,18.745,13950000.0
2009-12-04 14:00:00,18.699,18.863,18.643,18.795,13450000.0
2009-12-04 14:30:00,18.712,18.862,18.65,18.806,13600000.0
2009-12-04 15:00:00,18.703,18.845,18.614,18.712,12850000.0
2009-12-04 15:30:00,18.815,18.881,18.366,18.556,14250000.0
2009-12-04 16:00:00,18.43,18.774,18.406,18.646,13250000.0
2009-12-04 16:30:00,18.646,18.802,18.513,18.577,13600000.0
2009-12-04 17:00:00,18.526,18.696,18.439,18.514,13450000.0
2009-12-04 17:30:00,18.565,18.621,18.261,18.325,14600000.0
2009-12-04 18:00:00,18.334,18.559,18.269,18.388,15600000.0
2009-12-04 18:30:00,18.45,18.538,18.272,18.424,16150000.0
2009-12-04 19:00:00,18.412,18.551,18.303,18.353,13400000.0
2009-12-04 19:30:00,18.433,18.538,18.329,18.509,14800000.0
2009-12-04 20:00:00,18.514,18.556,18.314,18.427,16800000.0
2009-12-04 20:30:00,18.404,18.495,18.27,18.318,15150000.0
2009-12-04 21:00:00,18.319,18.541,18.144,18.337,14300000.0
2009-12-04 21:30:00,18.311,18.423,18.154,18.291,13950000.0
2009-12-04 22:00:00,18.234,18.473,18.216,18.448,14600000.0
2009-12-04 22:30:00,18.412,18.517,18.296,18.365,13850000.0
2009-12-04 23:00:00,18.451,18.55,18.292,18.409,11850000.0
2009-12-04 23:30:00,18.471,18.517,18.334,18.493,11850000.0
2009-12-07 00:00:00,18.43,18.53,18.255,18.52,10450000.0
2009-12-07 00:30:00,18.51,18.51,18.268,18.47,13650000.0
2009-12-07 01:00:00,18.272,18.537,18.169,18.377,20900000.0
2009-12-07 01:30:00,18.459,18.522,18.212,18.361,16200000.0
2009-12-07 02:00:00,18.32,18.464,18.07,18.318,15900000.0
2009-12-07 02:30:00,18.175,18.444,18.157,18.191,20600000.0
2009-12-07 03:00:00,18.305,18.356,18.071,18.219,12400000.0
2009-12-07 03:30:00,18.227,18.269,18.007,18.135,12100000.0
2009-12-07 04:00:00,18.123,18.165,17.892,18.091,14200000.0
2009-12-07 04:30:00,18.024,18.206,17.95,18.167,12900000.0
2009-12-07 05:00:00,18.108,18.239,18.043,18.175,13700000.0
2009-12-07 05:30:00,18.218,18.294,18.052,18.177,13950000.0
2009-12-07 06:00:00,18.174,18.326,18.056,18.195,13600000.0
2009-12-07 06:30:00,18.276,18.35,18.081,18.164,14050000.0
2009-12-07 07:00:00,18.129,18.274,18.049,18.205,14750000.0
2009-12-07 07:30:00,18.195,18.336,18.055,18.18,16800000.0
2009-12-07 08:00:00,18.205,18.272,18.05,18.181,14800000.0
2009-12-07 08:30:00,18.087,18.313,18.074,18.153,13400000.0
2009-12-07 09:00:00,18.124,18.288,18.064,18.218,16150000.0
2009-12-07 09:30:00,18.137,18.296,18.054,18.148,15600000.0
2009-12-07 10:00:00,18.134,18.234,17.97,18.104,14600000.0
2009-12-07 10:30:00,18.033,18.207,17.845,17.846,13450000.0
2009-12-07 11:00:00,17.88,18.085,17.785,17.949,13600000.0
2009-12-07 11:30:00,17.943,18.101,17.884,17.971,13250000.0
2009-12-07 12:00:00,18.086,18.17,17.922,18.158,14250000.0
2009-12-07 12:30:00,18.064,18.175,17.939,17.974,12850000.0
2009-12-07 13:00:00,18.098,18.17,17.922,18.029,13400000.0
2009-12-07 13:30:00,18.096,18.231,17.892,17.959,13450000.0
2009-12-07 14:00:00,18.003,18.079,17.869,18.005,14050000.0
2009-12-07 14:30:00,18.009,18.125,17.883,18.103,13950000.0
2009-12-07 15:00:00,18.033,18.106,17.892,17.978,12900000.0
2009-12-07 15:30:00,17.999,18.102,17.905,18.002,12650000.0
2009-12-07 16:00:00,17.933,18.101,17.823,17.842,14000000.0
2009-12-07 16:30:00,17.96,18.04,17.76,17.923,13650000.0
2009-12-07 17:00:00,17.91,18.001,17.756,17.976,13200000.0
2009-12-07 17:30:00,17.905,18.034,17.796,17.877,14700000.0
2009-12-07 18:00:00,17.849,18.006,17.676,17.723,20950000.0
2009-12-07 18:30:00,17.753,17.936,17.729,17.898,28500000.0
2009-12-07 19:00:00,17.939,17.976,17.748,17.851,13200000.0
2009-12-07 19:30:00,17.959,18.227,17.807,18.084,12850000.0
2009-12-07 20:00:00,18.174,18.314,18.034,18.205,13100000.0
2009-12-07 20:30:00,18.143,18.278,18.043,18.153,12500000.0
2009-12-07 21:00:00,18.15,18.277,17.992,18.062,14650000.0
2009-12-07 21:30:00,18.159,18.186,17.965,18.171,12450000.0
2009-12-07 22:00:00,18.164,18.217,18.0,18.076,14250000.0
2009-12-07 22:30:00,18.024,18.218,17.989,18.123,12450000.0
2009-12-07 23:00:00,18.124,18.24,17.988,18.143,13600000.0
2009-12-07 23:30:00,18.113,18.217,17.999,18.156,9450000.0
2009-12-08 00:00:00,18.146,18.244,17.986,18.24,12400000.0
2009-12-08 00:30:00,18.26,18.27,17.993,18.177,19000000.0
2009-12-08 01:00:00,18.153,18.286,17.986,18.185,17450000.0
2009-12-08 01:30:00,18.227,18.33,18.041,18.207,19350000.0
2009-12-08 02:00:00,18.156,18.294,18.018,18.241,16200000.0
2009-12-08 02:30:00,18.128,18.342,18.095,18.178,20600000.0
2009-12-08 03:00:00,18.283,18.373,18.151,18.301,12300000.0
2009-12-08 03:30:00,18.312,18.347,18.132,18.309,14500000.0
2009-12-08 04:00:00,18.296,18.315,18.053,18.199,13500000.0
2009-12-08 04:30:00,18.136,18.248,17.989,18.167,12750000.0
2009-12-08 05:00:00,18.142,18.28,18.029,18.28,12400000.0
2009-12-08 05:30:00,18.19,18.3,18.025,18.177,13950000.0
2009-12-08 06:00:00,18.163,18.293,18.069,18.214,12400000.0
2009-12-08 06:30:00,18.26,18.311,18.09,18.256,14100000.0
2009-12-08 07:00:00,18.172,18.328,18.084,18.187,15350000.0
2009-12-08 07:30:00,18.174,18.255,18.023,18.2,16800000.0
2009-12-08 08:00:00,18.203,18.284,18.034,18.166,14800000.0
2009-12-08 08:30:00,18.082,18.268,18.036,18.238,13650000.0
2009-12-08 09:00:00,18.135,18.269,18.037,18.18,16150000.0
2009-12-08 09:30:00,18.097,18.218,17.914,17.985,15700000.0
2009-12-08 10:00:00,17.942,18.163,17.907,18.126,14400000.0
2009-12-08 10:30:00,18.078,18.219,17.998,18.025,13300000.0
2009-12-08 11:00:00,18.063,18.201,17.986,18.061,13600000.0
2009-12-08 11:30:00,18.046,18.271,18.046,18.097,13250000.0
2009-12-08 12:00:00,18.21,18.298,18.095,18.25,14400000.0
2009-12-08 12:30:00,18.161,18.292,18.078,18.134,12850000.0
2009-12-08 13:00:00,18.231,18.263,18.016,18.047,13250000.0
2009-12-08 13:30:00,18.13,18.186,17.892,18.011,13600000.0
2009-12-08 14:00:00,18.041,18.104,17.855,17.966,13900000.0
2009-12-08 14:30:00,17.95,18.036,17.77,17.949,13950000.0
2009-12-08 15:00:00,17.927,18.012,17.646,17.677,13000000.0
2009-12-08 15:30:00,17.681,17.938,17.603,17.847,12700000.0
2009-12-08 16:00:00,17.807,17.954,17.7,17.846,14000000.0
2009-12-08 16:30:00,17.889,17.921,17.675,17.798,13650000.0
2009-12-08 17:00:00,17.82,17.946,17.708,17.878,13250000.0
2009-12-08 17:30:00,17.801,17.93,17.663,17.733,14700000.0
2009-12-08 18:00:00,17.75,17.989,17.732,17.784,20950000.0
2009-12-08 18:30:00,17.775,17.943,17.717,17.899,28800000.0
2009-12-08 19:00:00,17.91,18.033,17.711,17.715,13200000.0
2009-12-08 19:30:00,17.829,17.853,17.64,17.712,12850000.0
2009-12-08 20:00:00,17.807,17.869,17.591,17.684,13100000.0
2009-12-08 20:30:00,17.63,17.819,17.49,17.586,12150000.0
2009-12-08 21:00:00,17.581,17.672,17.415,17.533,14750000.0
2009-12-08 21:30:00,17.642,17.723,17.38,17.564,12950000.0
2009-12-08 22:00:00,17.576,17.604,17.37,17.563,14750000.0
2009-12-08 22:30:00,17.466,17.626,17.415,17.56,13150000.0
2009-12-08 23:00:00,17.566,17.621,17.389,17.43,14750000.0
2009-12-08 23:30:00,17.511,17.609,17.385,17.547,11450000.0
2009-12-09 00:00:00,17.529,17.595,17.372,17.55,13100000.0
2009-12-09 00:30:00,17.455,17.61,17.383,17.59,20850000.0
2009-12-09 01:00:00,17.63,17.642,17.394,17.539,18600000.0
2009-12-09 01:30:00,17.537,17.657,17.379,17.475,19500000.0
2009-12-09 02:00:00,17.548,17.678,17.422,17.65,15650000.0
2009-12-09 02:30:00,17.527,17.686,17.44,17.501,20550000.0
2009-12-09 03:00:00,17.598,17.713,17.423,17.675,13400000.0
2009-12-09 03:30:00,17.621,17.721,17.501,17.709,12450000.0
2009-12-09 04:00:00,17.716,17.763,17.527,17.685,13850000.0
2009-12-09 04:30:00,17.622,17.756,17.541,17.706,11050000.0
2009-12-09 05:00:00,17.721,17.757,17.551,17.68,13650000.0
2009-12-09 05:30:00,17.719,17.759,17.486,17.669,14350000.0
2009-12-09 06:00:00,17.615,17.739,17.485,17.615,13900000.0
2009-12-09 06:30:00,17.64,17.694,17.451,17.579,14100000.0
2009-12-09 07:00:00,17.529,17.687,17.446,17.638,15250000.0
2009-12-09 07:30:00,17.638,17.735,17.507,17.653,16800000.0
2009-12-09 08:00:00,17.647,17.726,17.438,17.558,14800000.0
2009-12-09 08:30:00,17.466,17.633,17.394,17.483,13400000.0
2009-12-09 09:00:00,17.56,17.57,17.308,17.538,15950000.0
2009-12-09 09:30:00,17.451,17.646,17.393,17.476,15600000.0
2009-12-09 10:00:00,17.479,17.694,17.435,17.65,14700000.0
2009-12-09 10:30:00,17.598,17.734,17.49,17.516,13200000.0
2009-12-09 11:00:00,17.561,17.718,17.47,17.52,13600000.0
2009-12-09 11:30:00,17.599,17.737,17.509,17.563,13250000.0
2009-12-09 12:00:00,17.658,17.813,17.503,17.804,14250000.0
2009-12-09 12:30:00,17.728,17.877,17.659,17.724,12850000.0
2009-12-09 13:00:00,17.83,17.847,17.619,17.662,13450000.0
2009-12-09 13:30:00,17.743,17.83,17.616,17.696,13450000.0
2009-12-09 14:00:00,17.723,17.835,17.597,17.753,13950000.0
2009-12-09 14:30:00,17.749,17.808,17.558,17.727,13950000.0
2009-12-09 15:00:00,17.683,17.845,17.588,17.686,12900000.0
2009-12-09 15:30:00,17.695,17.867,17.601,17.713,12500000.0
2009-12-09 16:00:00,17.644,17.803,17.514,17.576,14000000.0
2009-12-09 16:30:00,17.676,17.771,17.432,17.643,13650000.0
2009-12-09 17:00:00,17.651,17.776,17.491,17.672,13500000.0
2009-12-09 17:30:00,17.561,17.886,17.442,17.727,14700000.0
2009-12-09 18:00:00,17.691,17.857,17.581,17.638,20950000.0
2009-12-09 18:30:00,17.641,17.763,17.55,17.696,28800000.0
2009-12-09 19:00:00,17.72,17.724,17.362,17.435,13350000.0
2009-12-09 19:30:00,17.537,17.621,17.298,17.345,12700000.0
2009-12-09 20:00:00,17.418,17.436,17.009,17.118,13400000.0
2009-12-09 20:30:00,17.078,17.248,16.959,17.165,12200000.0
2009-12-09 21:00:00,17.159,17.275,17.02,17.106,14900000.0
2009-12-09 21:30:00,17.205,17.341,17.07,17.296,13100000.0
2009-12-09 22:00:00,17.297,17.471,17.179,17.387,15000000.0
2009-12-09 22:30:00,17.294,17.451,17.213,17.4,12850000.0
2009-12-09 23:00:00,17.42,17.434,17.208,17.219,13150000.0
2009-12-09 23:30:00,17.312,17.393,17.188,17.349,11300000.0
2009-12-10 00:00:00,17.337,17.422,17.179,17.29,13350000.0
2009-12-10 00:30:00,17.3,17.44,17.192,17.43,11700000.0
2009-12-10 01:00:00,17.409,17.459,17.209,17.335,19100000.0
2009-12-10 01:30:00,17.371,17.47,17.236,17.348,19400000.0
2009-12-10 02:00:00,17.46,17.504,17.249,17.422,15800000.0
2009-12-10 02:30:00,17.268,17.528,17.236,17.327,20750000.0
2009-12-10 03:00:00,17.42,17.515,17.32,17.483,11950000.0
2009-12-10 03:30:00,17.42,17.511,17.246,17.44,12250000.0
2009-12-10 04:00:00,17.455,17.519,17.259,17.438,11950000.0
2009-12-10 04:30:00,17.368,17.514,17.264,17.417,12100000.0
2009-12-10 05:00:00,17.342,17.523,17.264,17.4,14200000.0
2009-12-10 05:30:00,17.408,17.467,17.218,17.344,14150000.0
2009-12-10 06:00:00,17.33,17.431,17.166,17.321,13850000.0
2009-12-10 06:30:00,17.338,17.369,17.158,17.33,14000000.0
2009-12-10 07:00:00,17.222,17.397,17.143,17.304,15250000.0
2009-12-10 07:30:00,17.28,17.39,17.165,17.292,16800000.0
2009-12-10 08:00:00,17.321,17.377,17.152,17.308,14800000.0
2009-12-10 08:30:00,17.212,17.408,17.185,17.325,13400000.0
2009-12-10 09:00:00,17.284,17.423,17.209,17.376,16150000.0
2009-12-10 09:30:00,17.306,17.403,17.144,17.274,15500000.0
2009-12-10 10:00:00,17.256,17.409,17.163,17.309,14400000.0
2009-12-10 10:30:00,17.266,17.423,17.176,17.211,13400000.0
2009-12-10 11:00:00,17.271,17.412,17.17,17.268,13600000.0
2009-12-10 11:30:00,17.257,17.399,17.176,17.225,13250000.0
2009-12-10 12:00:00,17.328,17.428,17.193,17.393,14250000.0
2009-12-10 12:30:00,17.279,17.415,17.179,17.259,12850000.0
2009-12-10 13:00:00,17.371,17.388,17.166,17.243,13450000.0
2009-12-10 13:30:00,17.362,17.458,17.197,17.289,13650000.0
2009-12-10 14:00:00,17.323,17.409,17.16,17.325,13800000.0
2009-12-10 14:30:00,17.318,17.381,17.158,17.332,14050000.0
2009-12-10 15:00:00,17.274,17.404,17.16,17.17,13100000.0
2009-12-10 15:30:00,17.149,17.417,17.122,17.253,12550000.0
2009-12-10 16:00:00,17.209,17.42,17.155,17.276,14000000.0
2009-12-10 16:30:00,17.373,17.449,17.202,17.262,13650000.0
2009-12-10 17:00:00,17.262,17.354,17.088,17.344,13450000.0
2009-12-10 17:30:00,17.261,17.367,17.088,17.158,14700000.0
2009-12-10 18:00:00,17.132,17.269,17.049,17.122,20950000.0
2009-12-10 18:30:00,17.108,17.261,17.049,17.186,28900000.0
2009-12-10 19:00:00,17.203,17.309,17.028,17.07,13200000.0
2009-12-10 19:30:00,17.189,17.305,16.998,17.106,12650000.0
2009-12-10 20:00:00,17.195,17.228,16.961,17.113,13200000.0
2009-12-10 20:30:00,17.077,17.36,17.028,17.201,12100000.0
2009-12-10 21:00:00,17.21,17.398,17.078,17.22,14900000.0
2009-12-10 21:30:00,17.331,17.378,17.143,17.328,12400000.0
2009-12-10 22:00:00,17.359,17.414,17.177,17.228,14400000.0
2009-12-10 22:30:00,17.241,17.405,17.151,17.334,12600000.0
2009-12-10 23:00:00,17.358,17.435,17.2,17.238,12900000.0
2009-12-10 23:30:00,17.314,17.419,17.195,17.368,9500000.0
2009-12-11 00:00:00,17.352,17.415,17.201,17.38,11200000.0
2009-12-11 00:30:00,17.32,17.43,17.213,17.36,17350000.0
2009-12-11 01:00:00,17.361,17.436,17.203,17.344,17350000.0
2009-12-11 01:30:00,17.374,17.424,17.152,17.232,19350000.0
2009-12-11 02:00:00,17.39,17.445,17.208,17.406,15450000.0
2009-12-11 02:30:00,17.273,17.474,17.212,17.261,20850000.0
2009-12-11 03:00:00,17.377,17.438,17.166,17.316,12500000.0
2009-12-11 03:30:00,17.313,17.351,17.115,17.308,12250000.0
2009-12-11 04:00:00,17.248,17.342,17.111,17.296,14100000.0
2009-12-11 04:30:00,17.224,17.372,17.138,17.313,12200000.0
2009-12-11 05:00:00,17.335,17.394,17.183,17.323,13600000.0
2009-12-11 05:30:00,17.35,17.429,17.228,17.352,14100000.0
2009-12-11 06:00:00,17.301,17.42,17.165,17.296,13700000.0
2009-12-11 06:30:00,17.376,17.413,17.181,17.34,14100000.0
2009-12-11 07:00:00,17.321,17.477,17.23,17.375,15250000.0
2009-12-11 07:30:00,17.354,17.485,17.209,17.4,16800000.0
2009-12-11 08:00:00,17.392,17.513,17.229,17.376,14800000.0
2009-12-11 08:30:00,17.296,17.439,17.224,17.293,13400000.0
2009-12-11 09:00:00,17.296,17.458,17.206,17.386,16100000.0
2009-12-11 09:30:00,17.309,17.431,17.224,17.324,15450000.0
2009-12-11 10:00:00,17.296,17.46,17.248,17.419,14550000.0
2009-12-11 10:30:00,17.351,17.515,17.26,17.311,13200000.0
2009-12-11 11:00:00,17.397,17.54,17.267,17.35,13600000.0
2009-12-11 11:30:00,17.348,17.515,17.296,17.378,13250000.0
2009-12-11 12:00:00,17.487,17.579,17.345,17.553,14000000.0
2009-12-11 12:30:00,17.463,17.62,17.39,17.465,12850000.0
2009-12-11 13:00:00,17.548,17.593,17.364,17.446,13400000.0
2009-12-11 13:30:00,17.517,17.599,17.338,17.408,12950000.0
2009-12-11 14:00:00,17.449,17.576,17.313,17.495,13700000.0
2009-12-11 14:30:00,17.509,17.613,17.36,17.549,14050000.0
2009-12-11 15:00:00,17.494,17.538,17.275,17.341,13000000.0
2009-12-11 15:30:00,17.339,17.464,17.235,17.283,12600000.0
2009-12-11 16:00:00,17.219,17.382,17.132,17.208,14000000.0
2009-12-11 16:30:00,17.26,17.313,17.049,17.159,13650000.0
2009-12-11 17:00:00,17.162,17.262,16.957,17.221,13400000.0
2009-12-11 17:30:00,17.116,17.254,16.945,17.083,14700000.0
2009-12-11 18:00:00,17.062,17.179,16.776,16.872,20950000.0
2009-12-11 18:30:00,16.869,17.031,16.75,16.93,28900000.0
2009-12-11 19:00:00,16.969,17.069,16.826,16.855,13350000.0
2009-12-11 19:30:00,16.98,17.095,16.838,16.975,12800000.0
2009-12-11 20:00:00,17.057,17.104,16.869,17.028,13250000.0
2009-12-11 20:30:00,16.987,17.133,16.894,17.086,12350000.0
2009-12-11 21:00:00,17.097,17.17,16.945,16.981,15050000.0
2009-12-11 21:30:00,17.105,17.198,16.933,17.119,12600000.0
2009-12-11 22:00:00,17.105,17.186,16.95,17.099,14200000.0
2009-12-11 22:30:00,17.073,17.227,16.942,17.13,13000000.0
2009-12-11 23:00:00,17.139,17.176,16.98,17.001,11250000.0
2009-12-11 23:30:00,17.14,17.157,16.969,17.126,9150000.0
2009-12-14 00:00:00,17.083,17.2,16.948,17.13,18850000.0
2009-12-14 00:30:00,17.092,17.184,16.963,17.07,15250000.0
2009-12-14 01:00:00,17.133,17.187,16.938,17.092,18300000.0
2009-12-14 01:30:00,17.134,17.157,16.893,17.046,19350000.0
2009-12-14 02:00:00,17.17,17.214,16.928,17.178,19450000.0
2009-12-14 02:30:00,17.151,17.238,16.992,17.161,18300000.0
2009-12-14 03:00:00,17.132,17.297,17.028,17.21,14050000.0
2009-12-14 03:30:00,17.186,17.321,17.059,17.218,13200000.0
2009-12-14 04:00:00,17.248,17.316,17.071,17.211,12050000.0
2009-12-14 04:30:00,17.166,17.283,17.067,17.249,15000000.0
2009-12-14 05:00:00,17.238,17.316,17.058,17.088,12550000.0
2009-12-14 05:30:00,17.144,17.29,17.002,17.216,15000000.0
2009-12-14 06:00:00,17.203,17.31,17.018,17.266,12300000.0
2009-12-14 06:30:00,17.19,17.308,17.077,17.242,14500000.0
2009-12-14 07:00:00,17.222,17.308,17.099,17.199,11900000.0
2009-12-14 07:30:00,17.217,17.333,17.127,17.275,13100000.0
2009-12-14 08:00:00,17.194,17.349,17.134,17.325,12650000.0
2009-12-14 08:30:00,17.235,17.368,17.116,17.303,13100000.0
2009-12-14 09:00:00,17.289,17.327,17.141,17.161,28350000.0
2009-12-14 09:30:00,17.155,17.366,17.101,17.181,20950000.0
2009-12-14 10:00:00,17.176,17.316,17.065,17.151,14700000.0
2009-12-14 10:30:00,17.26,17.323,17.091,17.193,12550000.0
2009-12-14 11:00:00,17.143,17.289,17.056,17.233,13650000.0
2009-12-14 11:30:00,17.155,17.289,17.071,17.094,14000000.0
2009-12-14 12:00:00,17.154,17.28,17.062,17.114,12700000.0
2009-12-14 12:30:00,17.126,17.284,17.0,17.12,13000000.0
2009-12-14 13:00:00,17.176,17.2,16.974,17.137,13950000.0
2009-12-14 13:30:00,17.127,17.182,16.971,17.103,13700000.0
2009-12-14 14:00:00,17.111,17.248,17.005,17.143,13100000.0
2009-12-14 14:30:00,17.047,17.261,17.013,17.174,13400000.0
2009-12-14 15:00:00,17.082,17.273,17.028,17.103,12850000.0
2009-12-14 15:30:00,17.21,17.235,17.014,17.149,14250000.0
2009-12-14 16:00:00,17.041,17.245,17.015,17.108,13250000.0
2009-12-14 16:30:00,17.096,17.281,17.03,17.192,13600000.0
2009-12-14 17:00:00,17.134,17.3,17.032,17.099,13200000.0
2009-12-14 17:30:00,17.174,17.294,16.981,17.127,14400000.0
2009-12-14 18:00:00,17.152,17.31,17.061,17.209,15450000.0
2009-12-14 18:30:00,17.309,17.359,17.145,17.21,16150000.0
2009-12-14 19:00:00,17.239,17.369,17.103,17.146,13400000.0
2009-12-14 19:30:00,17.242,17.384,17.115,17.277,14800000.0
2009-12-14 20:00:00,17.25,17.332,17.096,17.27,16800000.0
2009-12-14 20:30:00,17.255,17.365,17.131,17.247,15250000.0
2009-12-14 21:00:00,17.3,17.389,17.148,17.31,14150000.0
2009-12-14 21:30:00,17.289,17.36,17.126,17.246,13900000.0
2009-12-14 22:00:00,17.285,17.4,17.172,17.321,14000000.0
2009-12-14 22:30:00,17.298,17.394,17.183,17.247,14050000.0
2009-12-14 23:00:00,17.346,17.4,17.178,17.263,11000000.0
2009-12-14 23:30:00,17.322,17.43,17.156,17.282,13100000.0
2009-12-15 00:00:00,17.343,17.416,17.157,17.38,14650000.0
2009-12-15 00:30:00,17.331,17.411,17.186,17.4,12850000.0
2009-12-15 01:00:00,17.233,17.43,17.188,17.206,20600000.0
2009-12-15 01:30:00,17.363,17.442,17.197,17.348,15850000.0
2009-12-15 02:00:00,17.36,17.423,17.154,17.371,19500000.0
2009-12-15 02:30:00,17.315,17.371,17.146,17.357,17150000.0
2009-12-15 03:00:00,17.361,17.41,17.183,17.336,11200000.0
2009-12-15 03:30:00,17.338,17.424,17.188,17.335,10750000.0
2009-12-15 04:00:00,17.346,17.451,17.207,17.351,13800000.0
2009-12-15 04:30:00,17.238,17.44,17.211,17.382,13900000.0
2009-12-15 05:00:00,17.368,17.428,17.193,17.285,11750000.0
2009-12-15 05:30:00,17.331,17.453,17.243,17.412,13350000.0
2009-12-15 06:00:00,17.414,17.471,17.243,17.374,12100000.0
2009-12-15 06:30:00,17.277,17.427,17.178,17.34,13750000.0
2009-12-15 07:00:00,17.322,17.398,17.151,17.22,11750000.0
2009-12-15 07:30:00,17.266,17.343,17.126,17.199,12900000.0
2009-12-15 08:00:00,17.206,17.365,17.122,17.287,13050000.0
2009-12-15 08:30:00,17.178,17.325,17.104,17.282,13100000.0
2009-12-15 09:00:00,17.251,17.316,17.131,17.179,29400000.0
2009-12-15 09:30:00,17.166,17.325,17.094,17.153,20950000.0
2009-12-15 10:00:00,17.157,17.288,17.061,17.112,14700000.0
2009-12-15 10:30:00,17.208,17.241,17.036,17.114,13300000.0
2009-12-15 11:00:00,17.102,17.246,17.001,17.178,13700000.0
2009-12-15 11:30:00,17.095,17.216,17.016,17.033,14000000.0
2009-12-15 12:00:00,17.096,17.241,16.988,17.106,12650000.0
2009-12-15 12:30:00,17.094,17.199,16.948,17.103,13000000.0
2009-12-15 13:00:00,17.143,17.188,16.956,17.106,13900000.0
2009-12-15 13:30:00,17.101,17.189,16.966,17.114,13650000.0
2009-12-15 14:00:00,17.063,17.185,16.998,17.098,13400000.0
2009-12-15 14:30:00,17.018,17.179,16.963,17.152,13350000.0
2009-12-15 15:00:00,17.075,17.216,16.958,17.021,12950000.0
2009-12-15 15:30:00,17.115,17.179,16.932,17.158,14400000.0
2009-12-15 16:00:00,17.028,17.26,17.018,17.142,13050000.0
2009-12-15 16:30:00,17.15,17.359,17.111,17.216,13600000.0
2009-12-15 17:00:00,17.11,17.408,17.101,17.272,13150000.0
2009-12-15 17:30:00,17.328,17.415,17.173,17.245,14500000.0
2009-12-15 18:00:00,17.261,17.353,17.102,17.154,15300000.0
2009-12-15 18:30:00,17.233,17.342,17.08,17.175,16100000.0
2009-12-15 19:00:00,17.27,17.368,17.101,17.161,13850000.0
2009-12-15 19:30:00,17.256,17.383,17.139,17.339,14850000.0
2009-12-15 20:00:00,17.327,17.451,17.198,17.346,16600000.0
2009-12-15 20:30:00,17.326,17.45,17.193,17.359,15300000.0
2009-12-15 21:00:00,17.391,17.47,17.248,17.398,14000000.0
2009-12-15 21:30:00,17.362,17.443,17.225,17.308,14150000.0
2009-12-15 22:00:00,17.346,17.463,17.217,17.349,12950000.0
2009-12-15 22:30:00,17.336,17.418,17.194,17.298,14100000.0
2009-12-15 23:00:00,17.352,17.412,17.217,17.257,9600000.0
2009-12-15 23:30:00,17.337,17.42,17.178,17.384,11200000.0
2009-12-16 00:00:00,17.378,17.41,17.223,17.37,13900000.0
2009-12-16 00:30:00,17.331,17.398,17.198,17.211,7800000.0
2009-12-16 01:00:00,17.177,17.401,17.163,17.206,20200000.0
2009-12-16 01:30:00,17.361,17.447,17.198,17.355,17350000.0
2009-12-16 02:00:00,17.34,17.372,17.139,17.3,19150000.0
2009-12-16 02:30:00,17.28,17.41,17.147,17.321,18150000.0
2009-12-16 03:00:00,17.29,17.41,17.17,17.35,13800000.0
2009-12-16 03:30:00,17.358,17.421,17.202,17.356,15100000.0
2009-12-16 04:00:00,17.374,17.433,17.215,17.351,15050000.0
2009-12-16 04:30:00,17.281,17.434,17.218,17.377,14100000.0
2009-12-16 05:00:00,17.358,17.398,17.162,17.187,11600000.0
2009-12-16 05:30:00,17.266,17.354,17.163,17.338,13300000.0
2009-12-16 06:00:00,17.325,17.374,17.175,17.313,12200000.0
2009-12-16 06:30:00,17.213,17.399,17.151,17.311,13650000.0
2009-12-16 07:00:00,17.296,17.362,17.138,17.206,11600000.0
2009-12-16 07:30:00,17.257,17.368,17.152,17.196,12950000.0
2009-12-16 08:00:00,17.225,17.412,17.148,17.362,12650000.0
2009-12-16 08:30:00,17.261,17.415,17.183,17.389,12950000.0
2009-12-16 09:00:00,17.376,17.419,17.204,17.229,28300000.0
2009-12-16 09:30:00,17.213,17.386,17.146,17.231,20950000.0
2009-12-16 10:00:00,17.237,17.427,17.154,17.26,14700000.0
2009-12-16 10:30:00,17.368,17.393,17.171,17.308,13300000.0
2009-12-16 11:00:00,17.293,17.493,17.247,17.406,13650000.0
2009-12-16 11:30:00,17.353,17.519,17.287,17.45,14000000.0
2009-12-16 12:00:00,17.424,17.565,17.336,17.418,12700000.0
2009-12-16 12:30:00,17.427,17.56,17.277,17.419,13100000.0
2009-12-16 13:00:00,17.459,17.567,17.296,17.439,13700000.0
2009-12-16 13:30:00,17.451,17.532,17.276,17.518,14250000.0
2009-12-16 14:00:00,17.476,17.574,17.335,17.48,13600000.0
2009-12-16 14:30:00,17.377,17.553,17.352,17.501,13350000.0
2009-12-16 15:00:00,17.389,17.54,17.305,17.39,12700000.0
2009-12-16 15:30:00,17.506,17.533,17.305,17.513,14700000.0
2009-12-16 16:00:00,17.383,17.52,17.307,17.332,12950000.0
2009-12-16 16:30:00,17.34,17.629,17.316,17.539,13600000.0
2009-12-16 17:00:00,17.475,17.662,17.433,17.541,13150000.0
2009-12-16 17:30:00,17.606,17.767,17.496,17.536,14400000.0
2009-12-16 18:00:00,17.571,17.712,17.471,17.538,15600000.0
2009-12-16 18:30:00,17.646,17.703,17.444,17.529,16050000.0
2009-12-16 19:00:00,17.482,17.664,17.436,17.47,13750000.0
2009-12-16 19:30:00,17.575,17.669,17.445,17.61,14650000.0
2009-12-16 20:00:00,17.621,17.712,17.486,17.625,17400000.0
2009-12-16 20:30:00,17.601,17.694,17.494,17.6,15200000.0
2009-12-16 21:00:00,17.629,17.714,17.457,17.635,14150000.0
2009-12-16 21:30:00,17.596,17.687,17.401,17.516,14050000.0
2009-12-16 22:00:00,17.552,17.65,17.404,17.612,14450000.0
2009-12-16 22:30:00,17.583,17.7,17.474,17.57,14100000.0
2009-12-16 23:00:00,17.635,17.735,17.491,17.574,10100000.0
2009-12-16 23:30:00,17.647,17.704,17.515,17.676,11000000.0
2009-12-17 00:00:00,17.668,17.746,17.525,17.72,13550000.0
2009-12-17 00:30:00,17.641,17.77,17.508,17.75,13800000.0
2009-12-17 01:00:00,17.563,17.771,17.545,17.588,18900000.0
2009-12-17 01:30:00,17.704,17.795,17.505,17.7,17200000.0
2009-12-17 02:00:00,17.75,17.783,17.532,17.729,19450000.0
2009-12-17 02:30:00,17.667,17.786,17.564,17.752,18350000.0
2009-12-17 03:00:00,17.704,17.748,17.53,17.676,12550000.0
2009-12-17 03:30:00,17.614,17.748,17.512,17.648,14850000.0
2009-12-17 04:00:00,17.652,17.704,17.462,17.598,12800000.0
2009-12-17 04:30:00,17.477,17.64,17.388,17.558,14550000.0
2009-12-17 05:00:00,17.535,17.594,17.353,17.45,12700000.0
2009-12-17 05:30:00,17.484,17.618,17.396,17.533,13800000.0
2009-12-17 06:00:00,17.532,17.595,17.398,17.5,12350000.0
2009-12-17 06:30:00,17.407,17.538,17.271,17.47,14600000.0
2009-12-17 07:00:00,17.444,17.527,17.305,17.42,11850000.0
2009-12-17 07:30:00,17.459,17.52,17.298,17.331,12700000.0
2009-12-17 08:00:00,17.345,17.498,17.26,17.392,12850000.0
2009-12-17 08:30:00,17.278,17.473,17.247,17.425,13250000.0
2009-12-17 09:00:00,17.42,17.55,17.277,17.314,27500000.0
2009-12-17 09:30:00,17.292,17.53,17.272,17.4,20900000.0
2009-12-17 10:00:00,17.406,17.56,17.346,17.55,14650000.0
2009-12-17 10:30:00,17.503,17.559,17.329,17.428,13050000.0
2009-12-17 11:00:00,17.435,17.587,17.297,17.535,13650000.0
2009-12-17 11:30:00,17.454,17.563,17.327,17.345,14000000.0
2009-12-17 12:00:00,17.406,17.55,17.257,17.337,12500000.0
2009-12-17 12:30:00,17.32,17.464,17.199,17.358,13050000.0
2009-12-17 13:00:00,17.384,17.48,17.238,17.395,13900000.0
2009-12-17 13:30:00,17.4,17.438,17.232,17.345,13950000.0
2009-12-17 14:00:00,17.322,17.441,17.221,17.339,13200000.0
2009-12-17 14:30:00,17.253,17.457,17.189,17.386,13350000.0
2009-12-17 15:00:00,17.254,17.389,17.136,17.227,12800000.0
2009-12-17 15:30:00,17.301,17.329,17.115,17.317,14300000.0
2009-12-17 16:00:00,17.185,17.441,17.153,17.266,13100000.0
2009-12-17 16:30:00,17.291,17.505,17.202,17.292,13600000.0
2009-12-17 17:00:00,17.227,17.419,17.178,17.239,13150000.0
2009-12-17 17:30:00,17.287,17.35,17.124,17.192,14400000.0
2009-12-17 18:00:00,17.215,17.334,17.112,17.205,15400000.0
2009-12-17 18:30:00,17.261,17.293,16.97,16.987,15950000.0
2009-12-17 19:00:00,17.044,17.166,16.946,17.01,13400000.0
2009-12-17 19:30:00,17.088,17.228,16.95,17.207,14750000.0
2009-12-17 20:00:00,17.178,17.269,17.002,17.165,16850000.0
2009-12-17 20:30:00,17.15,17.242,16.981,17.119,15300000.0
2009-12-17 21:00:00,17.148,17.24,17.008,17.178,14200000.0
2009-12-17 21:30:00,17.133,17.237,17.009,17.115,13200000.0
2009-12-17 22:00:00,17.16,17.237,16.963,17.124,14050000.0
2009-12-17 22:30:00,17.086,17.167,16.922,16.989,14050000.0
2009-12-17 23:00:00,17.044,17.162,16.892,17.002,10850000.0
2009-12-17 23:30:00,17.092,17.168,16.915,17.101,12600000.0
2009-12-18 00:00:00,17.08,17.19,16.94,17.19,12550000.0
2009-12-18 00:30:00,17.071,17.21,16.968,16.996,10450000.0
2009-12-18 01:00:00,16.996,17.24,16.982,17.026,19700000.0
2009-12-18 01:30:00,17.153,17.266,17.019,17.194,16950000.0
2009-12-18 02:00:00,17.24,17.251,17.024,17.183,19450000.0
2009-12-18 02:30:00,17.172,17.271,17.026,17.236,18600000.0
2009-12-18 03:00:00,17.24,17.28,17.045,17.181,12400000.0
2009-12-18 03:30:00,17.159,17.273,17.048,17.222,13600000.0
2009-12-18 04:00:00,17.225,17.359,17.077,17.272,12350000.0
2009-12-18 04:30:00,17.177,17.361,17.083,17.277,14100000.0
2009-12-18 05:00:00,17.269,17.38,17.128,17.29,12250000.0
2009-12-18 05:30:00,17.199,17.334,17.112,17.293,13400000.0
2009-12-18 06:00:00,17.274,17.343,17.116,17.251,12700000.0
2009-12-18 06:30:00,17.159,17.324,17.1,17.257,13250000.0
2009-12-18 07:00:00,17.244,17.277,17.038,17.129,11800000.0
2009-12-18 07:30:00,17.176,17.283,17.055,17.1,13050000.0
2009-12-18 08:00:00,17.117,17.289,17.055,17.248,12650000.0
2009-12-18 08:30:00,17.123,17.315,17.071,17.236,12900000.0
2009-12-18 09:00:00,17.196,17.284,17.071,17.106,28800000.0
2009-12-18 09:30:00,17.13,17.313,17.059,17.151,22300000.0
2009-12-18 10:00:00,17.151,17.345,17.107,17.186,14700000.0
2009-12-18 10:30:00,17.297,17.298,17.089,17.182,13200000.0
2009-12-18 11:00:00,17.145,17.334,17.043,17.212,13650000.0
2009-12-18 11:30:00,17.123,17.318,17.037,17.205,14000000.0
2009-12-18 12:00:00,17.146,17.29,17.061,17.196,12300000.0
2009-12-18 12:30:00,17.161,17.27,17.019,17.205,12900000.0
2009-12-18 13:00:00,17.22,17.303,17.065,17.221,13750000.0
2009-12-18 13:30:00,17.231,17.358,17.121,17.244,14100000.0
2009-12-18 14:00:00,17.235,17.349,17.087,17.218,13400000.0
2009-12-18 14:30:00,17.138,17.292,17.066,17.203,13400000.0
2009-12-18 15:00:00,17.11,17.27,17.069,17.139,12600000.0
2009-12-18 15:30:00,17.229,17.253,16.996,17.109,14200000.0
2009-12-18 16:00:00,17.022,17.254,16.948,17.05,12700000.0
2009-12-18 16:30:00,17.07,17.357,17.054,17.176,13600000.0
2009-12-18 17:00:00,17.126,17.29,17.036,17.099,13300000.0
2009-12-18 17:30:00,17.15,17.2,16.954,17.059,14600000.0
2009-12-18 18:00:00,17.074,17.199,16.926,17.078,15500000.0
2009-12-18 18:30:00,17.139,17.195,16.983,17.089,15850000.0
2009-12-18 19:00:00,17.103,17.304,17.004,17.122,13700000.0
2009-12-18 19:30:00,17.215,17.31,17.085,17.26,14950000.0
2009-12-18 20:00:00,17.259,17.318,17.044,17.246,16750000.0
2009-12-18 20:30:00,17.216,17.333,17.091,17.155,15150000.0
2009-12-18 21:00:00,17.183,17.301,17.084,17.231,13850000.0
2009-12-18 21:30:00,17.183,17.302,17.02,17.167,13500000.0
2009-12-18 22:00:00,17.231,17.314,17.086,17.263,14000000.0
2009-12-18 22:30:00,17.213,17.307,17.051,17.16,13050000.0
2009-12-18 23:00:00,17.226,17.316,17.057,17.168,9200000.0
2009-12-18 23:30:00,17.252,17.31,17.06,17.188,9750000.0
2009-12-21 00:00:00,17.248,17.34,17.105,17.33,8100000.0
2009-12-21 00:30:00,17.231,17.35,17.09,17.32,9250000.0
2009-12-21 01:00:00,17.138,17.39,17.093,17.201,19250000.0
2009-12-21 01:30:00,17.308,17.38,17.145,17.306,17550000.0
2009-12-21 02:00:00,17.282,17.434,17.148,17.368,18500000.0
2009-12-21 02:30:00,17.316,17.474,17.209,17.352,19000000.0
2009-12-21 03:00:00,17.361,17.405,17.222,17.365,12150000.0
2009-12-21 03:30:00,17.344,17.432,17.184,17.355,12150000.0
2009-12-21 04:00:00,17.357,17.46,17.199,17.326,10100000.0
2009-12-21 04:30:00,17.259,17.456,17.228,17.401,12700000.0
2009-12-21 05:00:00,17.393,17.494,17.259,17.309,12000000.0
2009-12-21 05:30:00,17.392,17.489,17.277,17.413,13650000.0
2009-12-21 06:00:00,17.433,17.464,17.218,17.34,12100000.0
2009-12-21 06:30:00,17.251,17.408,17.197,17.35,13500000.0
2009-12-21 07:00:00,17.325,17.404,17.145,17.226,11600000.0
2009-12-21 07:30:00,17.288,17.398,17.179,17.317,12850000.0
2009-12-21 08:00:00,17.239,17.389,17.15,17.335,12850000.0
2009-12-21 08:30:00,17.221,17.354,17.176,17.331,11300000.0
2009-12-21 09:00:00,17.295,17.4,17.174,17.223,28650000.0
2009-12-21 09:30:00,17.258,17.409,17.162,17.212,19350000.0
2009-12-21 10:00:00,17.218,17.354,17.146,17.219,14700000.0
2009-12-21 10:30:00,17.295,17.345,17.083,17.18,13200000.0
2009-12-21 11:00:00,17.18,17.326,17.1,17.31,13650000.0
2009-12-21 11:30:00,17.242,17.352,17.144,17.168,14000000.0
2009-12-21 12:00:00,17.253,17.386,17.141,17.256,12900000.0
2009-12-21 12:30:00,17.251,17.364,17.157,17.247,12950000.0
2009-12-21 13:00:00,17.294,17.365,17.142,17.292,13800000.0
2009-12-21 13:30:00,17.295,17.345,17.148,17.251,13950000.0
2009-12-21 14:00:00,17.232,17.369,17.132,17.287,13700000.0
2009-12-21 14:30:00,17.212,17.357,17.13,17.325,13150000.0
2009-12-21 15:00:00,17.211,17.363,17.171,17.246,12950000.0
2009-12-21 15:30:00,17.334,17.385,17.147,17.32,14400000.0
2009-12-21 16:00:00,17.225,17.399,17.137,17.191,12800000.0
2009-12-21 16:30:00,17.206,17.357,17.048,17.106,13600000.0
2009-12-21 17:00:00,17.037,17.204,16.932,17.026,13250000.0
2009-12-21 17:30:00,17.073,17.174,16.938,16.996,14650000.0
2009-12-21 18:00:00,17.039,17.168,16.874,16.975,15500000.0
2009-12-21 18:30:00,17.04,17.159,16.921,17.012,15850000.0
2009-12-21 19:00:00,16.976,17.135,16.905,16.927,13700000.0
2009-12-21 19:30:00,17.054,17.103,16.822,17.0,14750000.0
2009-12-21 20:00:00,17.011,17.022,16.783,16.988,16850000.0
2009-12-21 20:30:00,16.966,17.028,16.806,16.919,15300000.0
2009-12-21 21:00:00,16.932,17.048,16.808,16.99,14250000.0
2009-12-21 21:30:00,16.942,17.01,16.799,16.895,13950000.0
2009-12-21 22:00:00,16.934,17.014,16.772,16.944,14100000.0
2009-12-21 22:30:00,16.897,16.995,16.78,16.878,13400000.0
2009-12-21 23:00:00,16.967,17.007,16.8,16.874,7300000.0
2009-12-21 23:30:00,16.953,17.043,16.817,16.998,12250000.0
2009-12-22 00:00:00,17.002,17.03,16.749,17.01,10500000.0
2009-12-22 00:30:00,16.931,17.04,16.798,16.879,7500000.0
2009-12-22 01:00:00,16.842,17.05,16.842,17.03,20300000.0
2009-12-22 01:30:00,17.019,17.083,16.825,16.907,17200000.0
2009-12-22 02:00:00,16.984,17.091,16.861,17.002,18500000.0
2009-12-22 02:30:00,16.986,17.078,16.81,17.024,17500000.0
2009-12-22 03:00:00,16.961,17.028,16.829,16.961,13200000.0
2009-12-22 03:30:00,16.861,17.001,16.78,16.936,12900000.0
2009-12-22 04:00:00,16.96,16.998,16.792,16.928,11000000.0
2009-12-22 04:30:00,16.86,17.049,16.815,17.011,13250000.0
2009-12-22 05:00:00,16.969,17.056,16.846,16.893,12700000.0
2009-12-22 05:30:00,16.937,17.074,16.834,17.031,12600000.0
2009-12-22 06:00:00,16.993,17.074,16.83,16.997,12200000.0
2009-12-22 06:30:00,16.881,17.066,16.815,16.892,13550000.0
2009-12-22 07:00:00,16.948,17.0,16.772,16.854,11250000.0
2009-12-22 07:30:00,16.891,17.031,16.767,16.861,12800000.0
2009-12-22 08:00:00,16.847,17.054,16.805,16.997,12650000.0
2009-12-22 08:30:00,16.884,17.04,16.837,16.98,13200000.0
2009-12-22 09:00:00,16.975,17.059,16.841,16.91,28450000.0
2009-12-22 09:30:00,16.903,17.125,16.853,16.925,20950000.0
2009-12-22 10:00:00,16.93,17.09,16.872,16.944,14700000.0
2009-12-22 10:30:00,17.082,17.11,16.876,16.981,13050000.0
2009-12-22 11:00:00,16.97,17.088,16.867,17.047,13650000.0
2009-12-22 11:30:00,16.981,17.117,16.883,16.951,14000000.0
2009-12-22 12:00:00,17.009,17.129,16.903,17.007,12450000.0
2009-12-22 12:30:00,16.972,17.135,16.885,17.028,13000000.0
2009-12-22 13:00:00,17.065,17.094,16.891,17.023,13950000.0
2009-12-22 13:30:00,17.022,17.115,16.82,16.949,13850000.0
2009-12-22 14:00:00,16.895,17.036,16.777,16.88,13450000.0
2009-12-22 14:30:00,16.779,16.94,16.729,16.868,13550000.0
2009-12-22 15:00:00,16.763,16.936,16.643,16.818,12850000.0
2009-12-22 15:30:00,16.917,17.04,16.761,16.935,14550000.0
2009-12-22 16:00:00,16.84,16.995,16.7,16.807,13100000.0
2009-12-22 16:30:00,16.837,16.982,16.679,16.768,13600000.0
2009-12-22 17:00:00,16.68,16.925,16.68,16.779,13150000.0
2009-12-22 17:30:00,16.823,16.873,16.634,16.666,14550000.0
2009-12-22 18:00:00,16.696,16.896,16.583,16.781,15350000.0
2009-12-22 18:30:00,16.857,16.948,16.704,16.83,16150000.0
2009-12-22 19:00:00,16.787,17.062,16.755,16.852,13800000.0
2009-12-22 19:30:00,16.947,17.126,16.832,17.098,14800000.0
2009-12-22 20:00:00,17.084,17.132,16.797,16.926,16650000.0
2009-12-22 20:30:00,16.904,17.004,16.783,16.902,15250000.0
2009-12-22 21:00:00,16.923,17.021,16.775,16.932,14050000.0
2009-12-22 21:30:00,16.906,16.975,16.736,16.871,13800000.0
2009-12-22 22:00:00,16.894,16.982,16.788,16.922,10250000.0
2009-12-22 22:30:00,16.906,16.941,16.755,16.832,12000000.0
2009-12-22 23:00:00,16.919,17.01,16.757,16.879,9250000.0
2009-12-22 23:30:00,16.923,16.995,16.757,16.959,8800000.0
2009-12-23 00:00:00,16.952,16.974,16.788,16.96,9000000.0
2009-12-23 00:30:00,16.911,17.003,16.778,16.93,8800000.0
2009-12-23 01:00:00,16.851,17.021,16.779,16.839,17050000.0
2009-12-23 01:30:00,16.96,17.004,16.78,16.868,14550000.0
2009-12-23 02:00:00,16.96,17.011,16.748,16.938,18350000.0
2009-12-23 02:30:00,16.896,16.98,16.782,16.98,15200000.0
2009-12-23 03:00:00,16.868,16.993,16.811,16.867,11850000.0
2009-12-23 03:30:00,16.895,17.021,16.818,16.966,10900000.0
2009-12-23 04:00:00,16.97,17.015,16.814,16.93,10350000.0
2009-12-23 04:30:00,16.816,16.987,16.744,16.896,12000000.0
2009-12-23 05:00:00,16.876,16.937,16.705,16.728,12550000.0
2009-12-23 05:30:00,16.779,16.95,16.695,16.928,13050000.0
2009-12-23 06:00:00,16.911,16.95,16.726,16.914,12450000.0
2009-12-23 06:30:00,16.779,16.996,16.751,16.94,12600000.0
2009-12-23 07:00:00,16.919,16.998,16.78,16.859,11400000.0
2009-12-23 07:30:00,16.892,17.012,16.759,16.912,12650000.0
2009-12-23 08:00:00,16.823,17.019,16.806,16.969,12300000.0
2009-12-23 08:30:00,16.854,17.011,16.795,16.96,11850000.0
2009-12-23 09:00:00,16.944,17.022,16.816,16.889,25550000.0
2009-12-23 09:30:00,16.877,17.045,16.797,16.848,20950000.0
2009-12-23 10:00:00,16.876,16.994,16.762,16.882,13950000.0
2009-12-23 10:30:00,16.969,17.001,16.802,16.88,12700000.0
2009-12-23 11:00:00,16.866,17.019,16.785,16.974,13250000.0
2009-12-23 11:30:00,16.897,17.022,16.775,16.839,14000000.0
2009-12-23 12:00:00,16.851,17.03,16.771,16.846,12500000.0
2009-12-23 12:30:00,16.839,16.929,16.709,16.852,12900000.0
2009-12-23 13:00:00,16.873,16.935,16.719,16.883,13700000.0
2009-12-23 13:30:00,16.882,16.982,16.733,16.885,13600000.0
2009-12-23 14:00:00,16.839,16.99,16.714,16.842,12600000.0
2009-12-23 14:30:00,16.781,17.042,16.755,17.013,13600000.0
2009-12-23 15:00:00,16.9,17.045,16.826,16.885,12550000.0
2009-12-23 15:30:00,16.965,17.048,16.821,16.979,14350000.0
2009-12-23 16:00:00,16.887,17.067,16.861,16.96,13100000.0
2009-12-23 16:30:00,16.936,17.105,16.873,16.929,13600000.0
2009-12-23 17:00:00,16.909,17.152,16.909,16.983,13100000.0
2009-12-23 17:30:00,17.061,17.161,16.962,17.019,14550000.0
2009-12-23 18:00:00,17.058,17.163,16.949,17.028,15700000.0
2009-12-23 18:30:00,17.095,17.209,16.99,17.066,16000000.0
2009-12-23 19:00:00,17.121,17.203,16.999,17.025,13000000.0
2009-12-23 19:30:00,17.123,17.237,16.987,17.138,14900000.0
2009-12-23 20:00:00,17.138,17.202,16.95,17.146,16700000.0
2009-12-23 20:30:00,17.107,17.154,16.932,17.016,15350000.0
2009-12-23 21:00:00,17.057,17.171,16.946,17.097,13850000.0
2009-12-23 21:30:00,17.055,17.179,16.94,17.035,13850000.0
2009-12-23 22:00:00,17.081,17.115,16.894,17.075,12350000.0
2009-12-23 22:30:00,17.04,17.142,16.924,17.056,13600000.0
2009-12-23 23:00:00,17.04,17.117,16.891,16.955,9050000.0
2009-12-23 23:30:00,17.052,17.139,16.896,17.068,8250000.0
2009-12-24 00:00:00,17.078,17.15,16.935,17.12,10650000.0
2009-12-24 00:30:00,17.061,17.15,16.886,17.15,13050000.0
2009-12-24 01:00:00,16.868,17.17,16.864,16.985,21800000.0
2009-12-24 01:30:00,17.106,17.195,16.939,17.069,16000000.0
2009-12-24 02:00:00,16.987,17.171,16.932,17.14,17650000.0
2009-12-24 02:30:00,17.097,17.21,16.947,17.19,17900000.0
2009-12-24 03:00:00,17.017,17.24,17.007,17.23,11050000.0
2009-12-24 03:30:00,17.081,17.25,17.003,17.165,12850000.0
2009-12-24 04:00:00,17.174,17.254,17.03,17.24,10150000.0
2009-12-24 04:30:00,17.088,17.26,17.045,17.183,12750000.0
2009-12-24 05:00:00,17.181,17.281,17.051,17.103,11450000.0
2009-12-24 05:30:00,17.128,17.245,17.016,17.192,13350000.0
2009-12-24 06:00:00,17.168,17.25,17.019,17.166,11700000.0
2009-12-24 06:30:00,17.046,17.234,17.025,17.135,13000000.0
2009-12-24 07:00:00,17.174,17.3,17.044,17.145,11300000.0
2009-12-24 07:30:00,17.178,17.33,17.072,17.31,12650000.0
2009-12-24 08:00:00,17.12,17.32,17.101,17.307,12800000.0
2009-12-24 08:30:00,17.177,17.38,17.151,17.307,13350000.0
2009-12-24 09:00:00,17.284,17.346,17.141,17.18,28150000.0
2009-12-24 09:30:00,17.215,17.366,17.134,17.185,24300000.0
2009-12-24 10:00:00,17.208,17.344,17.106,17.195,14700000.0
2009-12-24 10:30:00,17.281,17.359,17.097,17.229,13400000.0
2009-12-24 11:00:00,17.201,17.354,17.131,17.318,13350000.0
2009-12-24 11:30:00,17.241,17.39,17.11,17.254,14050000.0
2009-12-24 12:00:00,17.237,17.364,17.152,17.206,12450000.0
2009-12-24 12:30:00,17.228,17.349,17.081,17.245,12950000.0
2009-12-24 13:00:00,17.274,17.331,17.122,17.29,13200000.0
2009-12-24 13:30:00,17.256,17.327,17.106,17.245,13500000.0
2009-12-24 14:00:00,17.196,17.335,17.129,17.237,12950000.0
2009-12-24 14:30:00,17.182,17.323,17.093,17.223,12550000.0
2009-12-24 15:00:00,17.109,17.31,17.055,17.164,12300000.0
2009-12-24 15:30:00,17.23,17.32,17.003,17.21,14300000.0
2009-12-24 16:00:00,17.096,17.37,17.077,17.185,12850000.0
2009-12-24 16:30:00,17.157,17.352,17.122,17.22,13600000.0
2009-12-24 17:00:00,17.143,17.453,17.143,17.315,13200000.0
2009-12-24 17:30:00,17.363,17.418,17.173,17.207,14350000.0
2009-12-24 18:00:00,17.245,17.379,17.165,17.288,14250000.0
2009-12-24 18:30:00,17.332,17.47,17.19,17.47,12150000.0
2009-12-24 19:00:00,17.37,17.413,17.23,17.255,8950000.0
2009-12-24 19:30:00,17.359,17.418,17.209,17.415,9350000.0
2009-12-24 20:00:00,17.428,17.474,17.272,17.438,13100000.0
2009-12-24 20:30:00,17.404,17.458,17.226,17.422,6750000.0
2009-12-24 21:00:00,17.371,17.435,17.237,17.413,3600000.0
2009-12-24 21:30:00,17.372,17.425,17.268,17.335,3750000.0
2009-12-24 22:00:00,17.394,17.429,17.276,17.276,2200000.0
2009-12-24 22:30:00,17.38,17.461,17.254,17.378,2850000.0
2009-12-24 23:00:00,17.407,17.407,17.28,17.298,1600000.0
2009-12-24 23:30:00,17.403,17.424,17.265,17.36,3150000.0
2009-12-25 00:00:00,17.418,17.447,17.254,17.407,3650000.0
2009-12-25 00:30:00,17.401,17.46,17.266,17.371,4950000.0
2009-12-25 01:00:00,17.289,17.423,17.258,17.287,2700000.0
2009-12-25 01:30:00,17.416,17.447,17.269,17.374,5750000.0
2009-12-25 02:00:00,17.355,17.457,17.253,17.347,3400000.0
2009-12-25 02:30:00,17.506,17.544,17.307,17.445,5250000.0
2009-12-25 03:00:00,17.307,17.46,17.296,17.326,2100000.0
2009-12-25 03:30:00,17.307,17.448,17.288,17.288,1400000.0
2009-12-25 04:00:00,17.436,17.444,17.307,17.408,1850000.0
2009-12-25 04:30:00,17.308,17.517,17.301,17.335,3550000.0
2009-12-25 05:00:00,17.428,17.468,17.305,17.403,2950000.0
2009-12-25 05:30:00,17.37,17.467,17.302,17.426,4150000.0
2009-12-25 06:00:00,17.444,17.463,17.307,17.336,1900000.0
2009-12-25 06:30:00,17.313,17.489,17.257,17.375,3350000.0
2009-12-25 07:00:00,17.414,17.486,17.299,17.399,3250000.0
2009-12-25 07:30:00,17.386,17.493,17.246,17.29,3700000.0
2009-12-25 08:00:00,17.32,17.439,17.309,17.43,2250000.0
2009-12-25 08:30:00,17.331,17.511,17.288,17.488,3150000.0
2009-12-25 09:00:00,17.467,17.531,17.346,17.448,8800000.0
2009-12-25 09:30:00,17.363,17.517,17.328,17.454,6200000.0
2009-12-25 10:00:00,17.392,17.526,17.326,17.412,4250000.0
2009-12-25 10:30:00,17.489,17.519,17.353,17.486,2200000.0
2009-12-25 11:00:00,17.401,17.494,17.335,17.489,2600000.0
2009-12-25 11:30:00,17.404,17.538,17.32,17.416,3950000.0
2009-12-25 12:00:00,17.411,17.518,17.316,17.409,4400000.0
2009-12-25 12:30:00,17.404,17.52,17.321,17.441,5200000.0
2009-12-25 13:00:00,17.487,17.542,17.356,17.414,3100000.0
2009-12-25 13:30:00,17.466,17.496,17.299,17.439,2600000.0
2009-12-25 14:00:00,17.409,17.505,17.331,17.439,3450000.0
2009-12-25 14:30:00,17.368,17.499,17.356,17.446,2950000.0
2009-12-25 15:00:00,17.388,17.494,17.33,17.387,2150000.0
2009-12-25 15:30:00,17.492,17.524,17.322,17.395,4400000.0
2009-12-25 16:00:00,17.365,17.511,17.322,17.38,4150000.0
2009-12-25 16:30:00,17.374,17.539,17.352,17.377,3900000.0
2009-12-25 17:00:00,17.346,17.494,17.346,17.386,1450000.0
2009-12-25 17:30:00,17.461,17.522,17.324,17.464,2800000.0
2009-12-25 18:00:00,17.408,17.536,17.339,17.504,4550000.0
2009-12-25 18:30:00,17.48,17.566,17.343,17.439,2800000.0
2009-12-25 19:00:00,17.357,17.488,17.335,17.349,3500000.0
2009-12-25 19:30:00,17.451,17.501,17.334,17.455,5950000.0
2009-12-25 20:00:00,17.468,17.546,17.345,17.478,5550000.0
2009-12-25 20:30:00,17.454,17.494,17.338,17.47,3100000.0
2009-12-25 21:00:00,17.441,17.556,17.348,17.49,2650000.0
2009-12-25 21:30:00,17.442,17.493,17.351,17.466,2100000.0
2009-12-25 22:00:00,17.464,17.519,17.325,17.478,4100000.0
2009-12-25 22:30:00,17.45,17.496,17.322,17.452,3850000.0
2009-12-25 23:00:00,17.477,17.547,17.353,17.411,3200000.0
2009-12-25 23:30:00,17.473,17.559,17.358,17.43,3800000.0
2009-12-28 00:00:00,17.488,17.5,17.345,17.46,10350000.0
2009-12-28 00:30:00,17.452,17.531,17.324,17.46,14800000.0
2009-12-28 01:00:00,17.359,17.551,17.286,17.323,20050000.0
2009-12-28 01:30:00,17.481,17.542,17.309,17.369,15900000.0
2009-12-28 02:00:00,17.45,17.527,17.291,17.466,17450000.0
2009-12-28 02:30:00,17.315,17.522,17.285,17.359,21850000.0
2009-12-28 03:00:00,17.382,17.54,17.293,17.445,11400000.0
2009-12-28 03:30:00,17.451,17.544,17.309,17.509,10900000.0
2009-12-28 04:00:00,17.443,17.639,17.351,17.535,14200000.0
2009-12-28 04:30:00,17.474,17.606,17.407,17.58,11250000.0
2009-12-28 05:00:00,17.485,17.656,17.408,17.544,13150000.0
2009-12-28 05:30:00,17.58,17.622,17.38,17.546,14650000.0
2009-12-28 06:00:00,17.501,17.594,17.384,17.476,13700000.0
2009-12-28 06:30:00,17.536,17.644,17.383,17.513,14050000.0
2009-12-28 07:00:00,17.49,17.63,17.407,17.558,15250000.0
2009-12-28 07:30:00,17.527,17.643,17.391,17.543,16650000.0
2009-12-28 08:00:00,17.56,17.606,17.386,17.537,15050000.0
2009-12-28 08:30:00,17.428,17.618,17.388,17.51,13400000.0
2009-12-28 09:00:00,17.47,17.568,17.357,17.542,15800000.0
2009-12-28 09:30:00,17.452,17.568,17.365,17.448,15950000.0
2009-12-28 10:00:00,17.392,17.565,17.344,17.502,14350000.0
2009-12-28 10:30:00,17.469,17.575,17.32,17.388,13250000.0
2009-12-28 11:00:00,17.417,17.574,17.362,17.426,13600000.0
2009-12-28 11:30:00,17.456,17.59,17.368,17.417,13100000.0
2009-12-28 12:00:00,17.512,17.567,17.359,17.522,13650000.0
2009-12-28 12:30:00,17.444,17.554,17.352,17.405,13000000.0
2009-12-28 13:00:00,17.522,17.566,17.34,17.39,13350000.0
2009-12-28 13:30:00,17.474,17.576,17.373,17.454,13200000.0
2009-12-28 14:00:00,17.484,17.621,17.317,17.5,14500000.0
2009-12-28 14:30:00,17.494,17.569,17.355,17.543,14000000.0
2009-12-28 15:00:00,17.486,17.576,17.341,17.388,13050000.0
2009-12-28 15:30:00,17.401,17.578,17.3,17.432,12450000.0
2009-12-28 16:00:00,17.374,17.578,17.374,17.47,14000000.0
2009-12-28 16:30:00,17.558,17.611,17.307,17.348,13650000.0
2009-12-28 17:00:00,17.366,17.529,17.249,17.443,13300000.0
2009-12-28 17:30:00,17.341,17.513,17.299,17.342,14700000.0
2009-12-28 18:00:00,17.347,17.523,17.283,17.34,20950000.0
2009-12-28 18:30:00,17.374,17.551,17.342,17.507,33000000.0
2009-12-28 19:00:00,17.531,17.577,17.292,17.334,13800000.0
2009-12-28 19:30:00,17.43,17.499,17.245,17.364,12650000.0
2009-12-28 20:00:00,17.373,17.544,17.332,17.448,12700000.0
2009-12-28 20:30:00,17.415,17.54,17.281,17.463,11550000.0
2009-12-28 21:00:00,17.458,17.503,17.291,17.329,14800000.0
2009-12-28 21:30:00,17.464,17.528,17.297,17.449,11950000.0
2009-12-28 22:00:00,17.459,17.546,17.274,17.436,13000000.0
2009-12-28 22:30:00,17.384,17.557,17.359,17.491,11450000.0
2009-12-28 23:00:00,17.487,17.533,17.298,17.355,12500000.0
2009-12-28 23:30:00,17.451,17.54,17.295,17.495,7350000.0
2009-12-29 00:00:00,17.473,17.492,17.31,17.44,14450000.0
2009-12-29 00:30:00,17.43,17.498,17.323,17.44,27350000.0
2009-12-29 01:00:00,17.466,17.504,17.28,17.424,20850000.0
2009-12-29 01:30:00,17.465,17.535,17.294,17.342,20200000.0
2009-12-29 02:00:00,17.43,17.518,17.266,17.463,16850000.0
2009-12-29 02:30:00,17.327,17.543,17.258,17.451,19650000.0
2009-12-29 03:00:00,17.357,17.521,17.296,17.442,10900000.0
2009-12-29 03:30:00,17.435,17.482,17.165,17.368,10700000.0
2009-12-29 04:00:00,17.299,17.44,17.19,17.31,13450000.0
2009-12-29 04:30:00,17.235,17.413,17.176,17.337,12300000.0
2009-12-29 05:00:00,17.257,17.406,17.166,17.32,13100000.0
2009-12-29 05:30:00,17.328,17.372,17.157,17.37,13050000.0
2009-12-29 06:00:00,17.258,17.381,17.16,17.293,13400000.0
2009-12-29 06:30:00,17.336,17.435,17.203,17.364,14100000.0
2009-12-29 07:00:00,17.323,17.43,17.194,17.354,15150000.0
2009-12-29 07:30:00,17.374,17.46,17.25,17.385,16450000.0
2009-12-29 08:00:00,17.369,17.464,17.228,17.344,15000000.0
2009-12-29 08:30:00,17.257,17.47,17.236,17.41,13950000.0
2009-12-29 09:00:00,17.338,17.472,17.232,17.402,16400000.0
2009-12-29 09:30:00,17.308,17.461,17.246,17.329,16100000.0
2009-12-29 10:00:00,17.293,17.47,17.245,17.399,15050000.0
2009-12-29 10:30:00,17.35,17.478,17.266,17.283,13400000.0
2009-12-29 11:00:00,17.339,17.465,17.253,17.289,13200000.0
2009-12-29 11:30:00,17.301,17.476,17.243,17.305,13200000.0
2009-12-29 12:00:00,17.38,17.467,17.265,17.427,13850000.0
2009-12-29 12:30:00,17.315,17.43,17.251,17.299,13100000.0
2009-12-29 13:00:00,17.404,17.49,17.233,17.288,13500000.0
2009-12-29 13:30:00,17.371,17.444,17.221,17.317,13400000.0
2009-12-29 14:00:00,17.368,17.502,17.221,17.44,14650000.0
2009-12-29 14:30:00,17.43,17.517,17.309,17.475,13800000.0
2009-12-29 15:00:00,17.414,17.505,17.235,17.326,13000000.0
2009-12-29 15:30:00,17.353,17.44,17.229,17.314,12450000.0
2009-12-29 16:00:00,17.266,17.469,17.22,17.316,13800000.0
2009-12-29 16:30:00,17.392,17.445,17.038,17.243,13650000.0
2009-12-29 17:00:00,17.154,17.312,17.061,17.192,13150000.0
2009-12-29 17:30:00,17.11,17.251,17.036,17.07,14700000.0
2009-12-29 18:00:00,17.065,17.164,16.947,16.987,20900000.0
2009-12-29 18:30:00,16.985,17.155,16.941,17.108,32150000.0
2009-12-29 19:00:00,17.135,17.161,16.957,17.008,13600000.0
2009-12-29 19:30:00,17.116,17.14,16.953,16.956,12600000.0
2009-12-29 20:00:00,16.977,17.15,16.913,17.024,13350000.0
2009-12-29 20:30:00,16.93,17.106,16.843,17.046,11350000.0
2009-12-29 21:00:00,17.074,17.119,16.865,16.946,13700000.0
2009-12-29 21:30:00,17.054,17.127,16.882,17.069,12950000.0
2009-12-29 22:00:00,17.062,17.129,16.91,17.014,13800000.0
2009-12-29 22:30:00,16.963,17.133,16.926,17.078,11900000.0
2009-12-29 23:00:00,17.066,17.139,16.897,16.948,14200000.0
2009-12-29 23:30:00,17.031,17.106,16.913,17.073,9250000.0
2009-12-30 00:00:00,17.043,17.12,16.909,17.1,13000000.0
2009-12-30 00:30:00,17.01,17.14,16.877,17.078,20750000.0
2009-12-30 01:00:00,17.068,17.196,16.889,17.063,23100000.0
2009-12-30 01:30:00,17.104,17.162,16.871,16.987,20250000.0
2009-12-30 02:00:00,16.97,17.062,16.805,16.976,17850000.0
2009-12-30 02:30:00,16.871,17.038,16.771,16.938,19950000.0
2009-12-30 03:00:00,16.852,17.026,16.808,16.958,10550000.0
2009-12-30 03:30:00,16.883,17.022,16.765,16.919,12800000.0
2009-12-30 04:00:00,16.867,16.99,16.742,16.907,13350000.0
2009-12-30 04:30:00,16.848,16.985,16.749,16.917,12050000.0
2009-12-30 05:00:00,16.839,16.988,16.774,16.907,14300000.0
2009-12-30 05:30:00,16.948,17.01,16.773,16.936,13850000.0
2009-12-30 06:00:00,16.897,17.02,16.781,16.927,13000000.0
2009-12-30 06:30:00,16.963,17.097,16.827,17.0,13700000.0
2009-12-30 07:00:00,16.903,17.036,16.826,16.969,15350000.0
2009-12-30 07:30:00,16.983,17.049,16.823,16.971,16200000.0
2009-12-30 08:00:00,16.977,17.059,16.829,16.991,14700000.0
2009-12-30 08:30:00,16.892,17.07,16.841,16.925,14200000.0
2009-12-30 09:00:00,16.925,17.073,16.817,17.027,16150000.0
2009-12-30 09:30:00,16.962,17.072,16.84,16.928,16100000.0
2009-12-30 10:00:00,16.922,17.073,16.818,16.943,14700000.0
2009-12-30 10:30:00,16.892,17.009,16.8,16.842,13450000.0
2009-12-30 11:00:00,16.894,17.02,16.781,16.882,13550000.0
2009-12-30 11:30:00,16.881,17.02,16.791,16.823,12900000.0
2009-12-30 12:00:00,16.969,17.025,16.819,16.981,14350000.0
2009-12-30 12:30:00,16.893,17.017,16.827,16.907,12800000.0
2009-12-30 13:00:00,16.977,17.043,16.804,16.876,13850000.0
2009-12-30 13:30:00,16.959,17.02,16.782,16.838,13600000.0
2009-12-30 14:00:00,16.887,16.967,16.717,16.894,14650000.0
2009-12-30 14:30:00,16.873,16.989,16.777,16.937,13800000.0
2009-12-30 15:00:00,16.798,17.036,16.775,16.9,13000000.0
2009-12-30 15:30:00,16.899,16.986,16.724,16.811,12600000.0
2009-12-30 16:00:00,16.748,16.913,16.696,16.764,14000000.0
2009-12-30 16:30:00,16.811,16.844,16.636,16.78,13450000.0
2009-12-30 17:00:00,16.7,16.827,16.613,16.788,13150000.0
2009-12-30 17:30:00,16.691,16.826,16.562,16.682,14700000.0
2009-12-30 18:00:00,16.656,16.859,16.588,16.643,20800000.0
2009-12-30 18:30:00,16.652,16.9,16.62,16.825,31900000.0
2009-12-30 19:00:00,16.843,16.896,16.668,16.729,13800000.0
2009-12-30 19:30:00,16.832,16.835,16.616,16.651,12650000.0
2009-12-30 20:00:00,16.731,16.823,16.596,16.716,13650000.0
2009-12-30 20:30:00,16.646,16.8,16.562,16.736,12400000.0
2009-12-30 21:00:00,16.731,16.825,16.596,16.672,14250000.0
2009-12-30 21:30:00,16.774,16.862,16.622,16.79,12750000.0
2009-12-30 22:00:00,16.786,16.855,16.622,16.737,13200000.0
2009-12-30 22:30:00,16.682,16.853,16.635,16.782,12300000.0
2009-12-30 23:00:00,16.787,16.826,16.602,16.735,13400000.0
2009-12-30 23:30:00,16.721,16.834,16.606,16.762,9550000.0
2009-12-31 00:00:00,16.755,16.755,16.61,16.687,1600000.0
